Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
VTAK
)
0.5256
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
0.5257
0.5257
0.5000
0.5256
52,413
+0.00(+0.00%)
May 24, 2024
0.5000
0.5500
0.5000
0.5256
35,599
-0.01(-1.72%)
May 23, 2024
0.5291
0.5500
0.5000
0.5348
20,740
-0.01(-2.27%)
May 22, 2024
0.5735
0.5755
0.4914
0.5472
37,840
-0.03(-4.92%)
May 21, 2024
0.5702
0.5900
0.4800
0.5755
49,451
+0.01(+0.93%)
May 20, 2024
0.5911
0.6098
0.5300
0.5702
27,012
-0.01(-2.21%)
May 17, 2024
0.6100
0.6100
0.5831
0.5831
52,491
-0.03(-4.41%)
May 16, 2024
0.5694
0.6200
0.5694
0.6100
22,685
+0.02(+3.28%)
May 15, 2024
0.5807
0.6221
0.5300
0.5906
71,106
-0.01(-1.35%)
May 14, 2024
0.5787
0.6485
0.5500
0.5987
87,321
-0.01(-1.45%)
May 13, 2024
0.6477
0.6477
0.6038
0.6075
32,414
+0.01(+1.25%)
May 10, 2024
0.6000
0.6500
0.5732
0.6000
106,946
+0.03(+4.48%)
May 09, 2024
0.5800
0.5990
0.5599
0.5743
16,699
-0.00(-0.49%)
May 08, 2024
0.5378
0.5800
0.5378
0.5771
59,858
+0.02(+3.79%)
May 07, 2024
0.5500
0.5910
0.5500
0.5560
68,619
+0.01(+0.91%)
May 06, 2024
0.5600
0.6100
0.5400
0.5510
37,626
-0.01(-1.61%)
May 03, 2024
0.5600
0.5767
0.5250
0.5600
38,358
+0.04(+6.67%)
May 02, 2024
0.5713
0.5713
0.5250
0.5250
14,788
-0.00(-0.13%)
May 01, 2024
0.5000
0.5600
0.5000
0.5257
8,048
-0.02(-4.23%)
Apr 30, 2024
0.5500
0.5800
0.5175
0.5489
31,489
-0.01(-1.98%)
Apr 29, 2024
0.5471
0.5920
0.5144
0.5600
20,809
+0.01(+2.34%)
Apr 26, 2024
0.5499
0.6000
0.5281
0.5472
34,890
-0.00(-0.51%)
Apr 25, 2024
0.5838
0.5838
0.5200
0.5500
53,315
-0.02(-4.35%)
Apr 24, 2024
0.4901
0.6200
0.4680
0.5750
316,456
+0.12(+26.18%)
Apr 23, 2024
0.4747
0.4747
0.4400
0.4557
24,128
+0.01(+2.40%)
Apr 22, 2024
0.4700
0.4802
0.4400
0.4450
9,784
+0.00(+0.84%)
Apr 19, 2024
0.4845
0.4845
0.4171
0.4413
56,830
-0.04(-8.29%)
Apr 18, 2024
0.4500
0.4979
0.4500
0.4812
14,380
+0.04(+8.60%)
Apr 17, 2024
0.4631
0.4631
0.4415
0.4431
19,700
-0.02(-3.46%)
Apr 16, 2024
0.4649
0.4800
0.4587
0.4590
13,430
-0.00(-0.91%)
Apr 15, 2024
0.4310
0.4845
0.4310
0.4632
23,621
-0.02(-4.59%)
Apr 12, 2024
0.4725
0.4869
0.4300
0.4855
32,052
+0.04(+9.10%)
Apr 11, 2024
0.4900
0.5180
0.4410
0.4450
39,685
-0.05(-9.37%)
Apr 10, 2024
0.5299
0.5299
0.4900
0.4910
8,269
-0.02(-4.66%)
Apr 09, 2024
0.5116
0.5185
0.4600
0.5150
18,652
+0.01(+1.98%)
Apr 08, 2024
0.5200
0.5219
0.5000
0.5050
17,699
-0.00(-0.20%)
Apr 05, 2024
0.5000
0.5201
0.5000
0.5060
8,663
+0.01(+1.12%)
Apr 04, 2024
0.4000
0.5200
0.4000
0.5004
58,832
-0.03(-5.25%)
Apr 03, 2024
0.4900
0.5296
0.4900
0.5281
23,962
+0.03(+5.64%)
Apr 02, 2024
0.4800
0.4999
0.4252
0.4999
36,914
+0.00(+0.34%)
Apr 01, 2024
0.5204
0.5274
0.4800
0.4982
14,183
+0.01(+2.51%)
Mar 28, 2024
0.4753
0.5297
0.4753
0.4860
9,187
-0.00(-0.82%)
Mar 27, 2024
0.5200
0.5200
0.4900
0.4900
8,926
-0.00(-0.02%)
Mar 26, 2024
0.5260
0.5260
0.4901
0.4901
7,749
-0.01(-2.18%)
Mar 25, 2024
0.5293
0.5399
0.4680
0.5010
14,358
-0.00(-0.60%)
Mar 22, 2024
0.5111
0.5500
0.4616
0.5040
17,092
-0.02(-3.26%)
Mar 21, 2024
0.5455
0.5455
0.5110
0.5210
13,050
-0.01(-2.18%)
Mar 20, 2024
0.5355
0.5400
0.5253
0.5326
24,230
+0.02(+4.43%)
Mar 19, 2024
0.5300
0.5300
0.5100
0.5100
28,427
+0.00(+0.00%)
Mar 18, 2024
0.5300
0.5480
0.4795
0.5100
64,582
+0.09(+20.17%)
Mar 15, 2024
0.5795
0.5795
0.4244
0.4244
21,701
-0.16(-26.76%)
Mar 14, 2024
0.5712
0.5830
0.5403
0.5795
10,414
+0.04(+6.53%)
Mar 13, 2024
0.5800
0.5800
0.5000
0.5440
24,977
-0.04(-6.72%)
Mar 12, 2024
0.5850
0.6199
0.5689
0.5832
19,341
-0.03(-4.39%)
Mar 11, 2024
0.5740
0.6169
0.5500
0.6100
81,183
+0.04(+7.02%)
Mar 08, 2024
0.5741
0.5741
0.5450
0.5700
25,689
+0.00(+0.18%)
Mar 07, 2024
0.5595
0.5690
0.5351
0.5690
25,278
+0.01(+1.77%)
Mar 06, 2024
0.5500
0.5620
0.5210
0.5591
60,843
+0.04(+7.52%)
Mar 05, 2024
0.5000
0.5402
0.5000
0.5200
51,628
-0.02(-3.70%)
Mar 04, 2024
0.5100
0.5423
0.4800
0.5400
78,102
+0.04(+8.00%)
Mar 01, 2024
0.5090
0.5205
0.4989
0.5000
76,746
+0.01(+1.21%)
Feb 29, 2024
0.4700
0.5100
0.4710
0.4940
46,253
+0.00(+1.00%)
Feb 28, 2024
0.4590
0.5000
0.4381
0.4891
104,758
+0.04(+8.69%)
Feb 27, 2024
0.4300
0.4598
0.4300
0.4500
33,533
+0.03(+7.14%)
Feb 26, 2024
0.4240
0.4413
0.4180
0.4200
15,875
+0.01(+2.41%)
Feb 23, 2024
0.4020
0.4374
0.4020
0.4101
15,477
-0.01(-1.44%)
Feb 22, 2024
0.4400
0.4400
0.4100
0.4161
18,047
-0.00(-0.22%)
Feb 21, 2024
0.4150
0.4600
0.4150
0.4170
20,153
+0.00(+0.48%)
Feb 20, 2024
0.4281
0.4699
0.4125
0.4150
32,707
-0.02(-4.40%)
Feb 16, 2024
0.4100
0.4521
0.4000
0.4341
48,825
+0.02(+5.57%)
Feb 15, 2024
0.4000
0.4320
0.4020
0.4112
29,848
-0.01(-2.42%)
Feb 14, 2024
0.4080
0.4300
0.3999
0.4214
48,835
+0.01(+3.31%)
Feb 13, 2024
0.4100
0.4160
0.3961
0.4079
23,347
+0.01(+1.97%)
Feb 12, 2024
0.4100
0.4300
0.4000
0.4000
33,160
-0.01(-2.63%)
Feb 09, 2024
0.4100
0.4412
0.4060
0.4108
11,226
-0.01(-2.42%)
Feb 08, 2024
0.4080
0.4290
0.4011
0.4210
16,675
+0.00(+0.00%)
Feb 07, 2024
0.4109
0.4291
0.4010
0.4210
27,603
-0.00(-0.19%)
Feb 06, 2024
0.4200
0.4289
0.4000
0.4218
43,533
-0.01(-1.70%)
Feb 05, 2024
0.4700
0.4700
0.3999
0.4291
66,289
-0.03(-6.70%)
Feb 02, 2024
0.4648
0.4660
0.4587
0.4599
22,671
-0.01(-2.04%)
Feb 01, 2024
0.4601
0.4830
0.4450
0.4695
50,722
-0.01(-2.19%)
Jan 31, 2024
0.5760
0.5760
0.4800
0.4800
79,422
-0.10(-16.67%)
Jan 30, 2024
0.5600
0.6000
0.5180
0.5760
29,903
+0.00(+0.52%)
Jan 29, 2024
0.5174
0.6150
0.5100
0.5730
65,353
+0.05(+10.19%)
Jan 26, 2024
0.5000
0.5890
0.5000
0.5200
134,052
-0.07(-11.85%)
Jan 25, 2024
0.5600
0.5990
0.5100
0.5899
190,041
+0.13(+28.21%)
Jan 24, 2024
0.5896
0.7480
0.4500
0.4601
328,060
-0.09(-16.81%)
Jan 23, 2024
0.5100
0.6397
0.5145
0.5531
421,825
+0.07(+15.23%)
Jan 22, 2024
0.4400
0.4970
0.3920
0.4800
138,204
+0.05(+12.94%)
Jan 19, 2024
0.3930
0.4499
0.3911
0.4250
152,201
+0.03(+8.14%)
Jan 18, 2024
0.4000
0.4174
0.3920
0.3930
26,745
-0.00(-1.01%)
Jan 17, 2024
0.3826
0.3970
0.3801
0.3970
30,011
+0.00(+1.20%)
Jan 16, 2024
0.3800
0.3923
0.3704
0.3923
45,129
-0.00(-0.03%)
Jan 12, 2024
0.3900
0.4050
0.3801
0.3924
22,469
-0.00(-0.10%)
Jan 11, 2024
0.4000
0.4000
0.3750
0.3928
40,823
+0.00(+0.82%)
Jan 10, 2024
0.3900
0.3999
0.3800
0.3896
19,641
-0.00(-1.14%)
Jan 09, 2024
0.3900
0.4066
0.3852
0.3941
11,385
+0.00(+0.97%)
Jan 08, 2024
0.4151
0.4151
0.3802
0.3903
14,061
-0.01(-2.43%)
Jan 05, 2024
0.4170
0.4170
0.3800
0.4000
10,626
-0.00(-0.92%)
Jan 04, 2024
0.3984
0.4037
0.3941
0.4037
15,185
+0.01(+1.33%)
Jan 03, 2024
0.4240
0.4240
0.3904
0.3984
33,876
-0.01(-1.26%)
Jan 02, 2024
0.4279
0.4397
0.3903
0.4035
65,921
-0.00(-0.20%)
Dec 29, 2023
0.4100
0.4100
0.3906
0.4043
22,243
+0.00(+0.45%)
Dec 28, 2023
0.3926
0.4100
0.3926
0.4025
52,816
+0.01(+1.92%)
Dec 27, 2023
0.3800
0.4099
0.3800
0.3949
39,423
-0.01(-2.49%)
Dec 26, 2023
0.3920
0.4150
0.3900
0.4050
44,960
-0.01(-2.41%)
Dec 22, 2023
0.3976
0.4150
0.3900
0.4150
18,405
+0.01(+3.31%)
Dec 21, 2023
0.4070
0.4150
0.3804
0.4017
48,600
-0.02(-4.27%)
Dec 20, 2023
0.4490
0.4500
0.3900
0.4196
71,015
-0.02(-4.64%)
Dec 19, 2023
0.4600
0.4600
0.4300
0.4400
26,279
-0.02(-4.35%)
Dec 18, 2023
0.4500
0.4600
0.4306
0.4600
51,730
-0.02(-4.17%)
Dec 15, 2023
0.4700
0.4852
0.4400
0.4800
53,249
+0.01(+2.15%)
Dec 14, 2023
0.4600
0.4700
0.4300
0.4699
34,108
+0.01(+1.27%)
Dec 13, 2023
0.4730
0.4744
0.4622
0.4640
9,746
-0.01(-1.90%)
Dec 12, 2023
0.4650
0.4730
0.4650
0.4730
11,728
-0.00(-0.19%)
Dec 11, 2023
0.4753
0.4753
0.4650
0.4739
13,568
+0.01(+1.30%)
Dec 08, 2023
0.4748
0.4900
0.4678
0.4678
23,617
+0.01(+1.48%)
Dec 07, 2023
0.4820
0.5000
0.4600
0.4610
10,223
-0.00(-0.97%)
Dec 06, 2023
0.4650
0.4999
0.4650
0.4655
17,948
-0.01(-3.04%)
Dec 05, 2023
0.4830
0.4940
0.4750
0.4801
9,459
-0.00(-0.81%)
Dec 04, 2023
0.5290
0.5290
0.4600
0.4840
10,859
-0.01(-2.42%)
Dec 01, 2023
0.4989
0.4999
0.4600
0.4960
21,426
-0.00(-0.60%)
Nov 30, 2023
0.5400
0.5482
0.4900
0.4990
38,645
-0.02(-2.92%)
Nov 29, 2023
0.4980
0.5475
0.4970
0.5140
82,649
+0.03(+7.08%)
Nov 28, 2023
0.4400
0.4907
0.4150
0.4800
62,202
+0.04(+9.09%)
Nov 27, 2023
0.4698
0.4698
0.4303
0.4400
20,782
-0.02(-3.36%)
Nov 24, 2023
0.4400
0.4698
0.4201
0.4553
21,780
+0.04(+9.18%)
Nov 22, 2023
0.4135
0.4400
0.4100
0.4170
8,236
+0.00(+0.85%)
Nov 21, 2023
0.4390
0.4400
0.4101
0.4135
15,701
-0.00(-0.39%)
Nov 20, 2023
0.4500
0.4500
0.4142
0.4151
38,546
-0.03(-5.83%)
Nov 17, 2023
0.4100
0.4476
0.4100
0.4408
19,561
-0.01(-1.98%)
Nov 16, 2023
0.4398
0.4498
0.3875
0.4497
56,080
+0.01(+3.05%)
Nov 15, 2023
0.4300
0.4480
0.4150
0.4364
7,836
+0.03(+6.41%)
Nov 14, 2023
0.4101
0.4290
0.4100
0.4101
10,276
-0.02(-4.58%)
Nov 13, 2023
0.4034
0.4300
0.3802
0.4298
13,748
-0.00(-0.05%)
Nov 10, 2023
0.4297
0.4499
0.4198
0.4300
6,066
-0.01(-2.49%)
Nov 09, 2023
0.4558
0.4558
0.4200
0.4410
7,057
+0.00(+0.75%)
Nov 08, 2023
0.4280
0.4499
0.4141
0.4377
12,171
+0.02(+5.70%)
Nov 07, 2023
0.4100
0.4367
0.4100
0.4141
15,482
-0.01(-2.38%)
Nov 06, 2023
0.4500
0.4620
0.4242
0.4242
35,821
-0.03(-6.19%)
Nov 03, 2023
0.4400
0.4600
0.4301
0.4522
19,197
+0.00(+0.49%)
Nov 02, 2023
0.4300
0.4590
0.4300
0.4500
31,357
+0.01(+3.21%)
Nov 01, 2023
0.4365
0.4399
0.4035
0.4360
5,965
-0.00(-0.11%)
Oct 31, 2023
0.4199
0.4398
0.4143
0.4365
9,867
+0.02(+4.20%)
Oct 30, 2023
0.4070
0.4226
0.4016
0.4189
26,690
-0.00(-0.29%)
Oct 27, 2023
0.3850
0.4540
0.3825
0.4201
43,928
+0.03(+6.38%)
Oct 26, 2023
0.4100
0.4442
0.3910
0.3949
148,231
+0.01(+3.38%)
Oct 25, 2023
0.4000
0.3990
0.3655
0.3820
21,253
-0.00(-0.78%)
Oct 24, 2023
0.3710
0.3850
0.3701
0.3850
25,462
+0.00(+1.29%)
Oct 23, 2023
0.3893
0.3925
0.3778
0.3801
20,745
-0.01(-2.54%)
Oct 20, 2023
0.3660
0.3960
0.3660
0.3900
12,197
+0.01(+3.04%)
Oct 19, 2023
0.3890
0.4000
0.3785
0.3785
31,220
-0.01(-2.70%)
Oct 18, 2023
0.3940
0.4000
0.3752
0.3890
38,173
+0.01(+1.97%)
Oct 17, 2023
0.4058
0.4295
0.3710
0.3815
18,226
-0.01(-1.29%)
Oct 16, 2023
0.3810
0.4060
0.3810
0.3865
17,824
-0.01(-2.15%)
Oct 13, 2023
0.4295
0.4400
0.3950
0.3950
29,448
-0.01(-1.72%)
Oct 12, 2023
0.4300
0.4498
0.4019
0.4019
74,639
-0.01(-1.98%)
Oct 11, 2023
0.4170
0.4201
0.4000
0.4100
24,235
-0.03(-5.75%)
Oct 10, 2023
0.4267
0.4540
0.4003
0.4350
56,655
+0.01(+1.28%)
Oct 09, 2023
0.4040
0.4492
0.3850
0.4295
101,433
+0.02(+4.76%)
Oct 06, 2023
0.3530
0.4100
0.3501
0.4100
122,236
+0.05(+12.95%)
Oct 05, 2023
0.3511
0.3824
0.3400
0.3630
54,143
+0.00(+0.28%)
Oct 04, 2023
0.3700
0.3998
0.3400
0.3620
1,246,087
-0.05(-11.60%)
Oct 03, 2023
0.4315
0.4419
0.3688
0.4095
96,385
-0.04(-9.00%)
Oct 02, 2023
0.4400
0.4650
0.4350
0.4500
31,244
+0.01(+1.28%)
Sep 29, 2023
0.4500
0.4690
0.4330
0.4443
14,755
-0.01(-1.27%)
Sep 28, 2023
0.4640
0.4640
0.4500
0.4500
10,379
-0.01(-1.53%)
Sep 27, 2023
0.4770
0.4770
0.4570
0.4570
24,958
-0.02(-4.27%)
Sep 26, 2023
0.4700
0.4850
0.4622
0.4774
16,515
+0.01(+3.04%)
Sep 25, 2023
0.4750
0.4785
0.4588
0.4633
15,527
-0.02(-3.48%)
Sep 22, 2023
0.5020
0.5320
0.4300
0.4800
65,350
-0.05(-9.64%)
Sep 21, 2023
0.5255
0.5350
0.5051
0.5312
45,725
-0.01(-2.50%)
Sep 20, 2023
0.5350
0.5459
0.5100
0.5448
13,225
+0.01(+1.83%)
Sep 19, 2023
0.5200
0.5399
0.5110
0.5350
21,529
-0.00(-0.11%)
Sep 18, 2023
0.5165
0.5619
0.5100
0.5356
21,841
-0.04(-6.85%)
Sep 15, 2023
0.5100
0.5750
0.5050
0.5750
40,916
+0.05(+9.00%)
Sep 14, 2023
0.5350
0.5666
0.5250
0.5275
7,413
-0.01(-1.22%)
Sep 13, 2023
0.5700
0.5750
0.5300
0.5340
10,068
-0.03(-4.91%)
Sep 12, 2023
0.5750
0.5750
0.5500
0.5616
33,366
-0.01(-1.47%)
Sep 11, 2023
0.5500
0.5729
0.5500
0.5700
39,668
+0.03(+5.56%)
Sep 08, 2023
0.5650
0.5749
0.5000
0.5400
28,397
-0.03(-5.92%)
Sep 07, 2023
0.5663
0.5745
0.5060
0.5740
19,955
-0.00(-0.14%)
Sep 06, 2023
0.5538
0.5748
0.5200
0.5748
13,241
+0.00(+0.84%)
Sep 05, 2023
0.5582
0.5750
0.5308
0.5700
26,071
+0.03(+5.36%)
Sep 01, 2023
0.5302
0.5700
0.5300
0.5410
32,224
-0.02(-2.96%)
Aug 31, 2023
0.5500
0.5599
0.5204
0.5575
56,743
+0.04(+7.13%)
Aug 30, 2023
0.5500
0.5500
0.4956
0.5204
22,143
-0.00(-0.36%)
Aug 29, 2023
0.4880
0.5350
0.4852
0.5223
50,205
+0.03(+6.59%)
Aug 28, 2023
0.4900
0.4999
0.4808
0.4900
33,179
-0.01(-1.78%)
Aug 25, 2023
0.5573
0.5675
0.4900
0.4989
107,970
-0.06(-10.67%)
Aug 24, 2023
0.5437
0.5595
0.5300
0.5585
40,888
+0.00(+0.27%)
Aug 23, 2023
0.5498
0.5570
0.5200
0.5570
14,873
+0.01(+2.65%)
Aug 22, 2023
0.5500
0.5570
0.5324
0.5426
37,594
-0.00(-0.89%)
Aug 21, 2023
0.5276
0.5485
0.5129
0.5475
83,167
+0.00(+0.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.