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
Ultrapro Short Russell 2000 -3X ETF
(NY:
SRTY
)
27.64
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2022
46.66
48.13
43.04
43.14
1,548,175
-3.81(-8.11%)
Nov 29, 2022
47.19
47.23
45.94
46.94
801,198
-0.36(-0.75%)
Nov 28, 2022
45.69
47.70
45.11
47.30
1,662,995
+2.65(+5.94%)
Nov 25, 2022
44.98
45.24
44.03
44.64
674,248
-0.22(-0.49%)
Nov 23, 2022
45.50
46.04
44.44
44.87
842,497
-0.27(-0.60%)
Nov 22, 2022
45.99
46.99
45.02
45.13
592,651
-1.51(-3.23%)
Nov 21, 2022
46.67
47.62
46.38
46.64
883,230
+0.79(+1.72%)
Nov 18, 2022
45.22
46.75
44.70
45.86
1,201,993
-0.85(-1.81%)
Nov 17, 2022
47.55
48.31
46.52
46.70
891,479
+1.23(+2.71%)
Nov 16, 2022
43.90
45.86
43.90
45.47
960,325
+2.32(+5.37%)
Nov 15, 2022
43.02
44.25
41.72
43.16
1,667,954
-1.94(-4.30%)
Nov 14, 2022
44.46
45.26
43.11
45.10
1,676,584
+1.43(+3.28%)
Nov 11, 2022
44.40
44.59
42.33
43.66
1,437,946
-1.13(-2.53%)
Nov 10, 2022
48.10
48.73
44.74
44.80
2,131,723
-10.05(-18.33%)
Nov 09, 2022
52.10
55.18
51.49
54.85
1,296,670
+4.17(+8.23%)
Nov 08, 2022
50.06
52.51
48.64
50.68
1,093,346
+0.11(+0.21%)
Nov 07, 2022
50.53
52.26
49.76
50.57
749,758
-0.71(-1.39%)
Nov 04, 2022
51.26
54.29
50.26
51.28
1,530,130
-2.06(-3.85%)
Nov 03, 2022
54.40
55.46
52.08
53.34
1,253,695
+0.92(+1.76%)
Nov 02, 2022
48.28
52.46
52.42
1,550,282
+4.80(+10.09%)
Nov 01, 2022
46.40
48.21
46.09
47.61
756,706
-0.24(-0.50%)
Oct 31, 2022
48.67
49.25
47.15
47.85
975,546
-0.09(-0.18%)
Oct 28, 2022
50.90
51.81
47.77
47.94
1,885,014
-3.52(-6.83%)
Oct 27, 2022
50.15
51.66
48.98
51.46
1,524,629
+0.01(+0.02%)
Oct 26, 2022
51.40
52.13
48.58
51.45
1,361,558
-0.87(-1.67%)
Oct 25, 2022
56.72
56.74
51.55
52.32
1,950,724
-4.52(-7.95%)
Oct 24, 2022
56.94
59.27
56.36
56.84
1,194,999
-0.72(-1.25%)
Oct 21, 2022
61.19
62.50
57.08
57.56
1,416,188
-4.03(-6.54%)
Oct 20, 2022
59.15
62.18
56.91
61.59
1,081,141
+2.34(+3.94%)
Oct 19, 2022
58.05
61.07
57.19
59.25
1,283,836
+2.90(+5.15%)
Oct 18, 2022
54.64
57.90
53.27
56.35
1,067,438
-2.09(-3.58%)
Oct 17, 2022
60.63
60.79
57.91
58.44
1,270,368
-6.08(-9.43%)
Oct 14, 2022
58.50
64.73
57.20
64.53
1,300,381
+4.62(+7.72%)
Oct 13, 2022
68.49
70.09
58.92
59.90
2,017,800
-4.64(-7.19%)
Oct 12, 2022
63.87
66.58
63.24
64.55
1,339,731
+0.43(+0.67%)
Oct 11, 2022
64.99
67.33
61.32
64.11
1,611,767
+0.05(+0.08%)
Oct 10, 2022
62.31
65.27
61.96
64.07
1,430,647
+1.09(+1.72%)
Oct 07, 2022
59.64
63.71
59.17
62.98
1,502,733
+5.15(+8.91%)
Oct 06, 2022
57.75
58.69
55.51
57.83
1,306,506
+0.97(+1.71%)
Oct 05, 2022
58.12
59.96
56.26
56.86
1,748,431
+1.27(+2.28%)
Oct 04, 2022
59.44
59.45
55.53
55.59
1,622,524
-7.43(-11.79%)
Oct 03, 2022
65.59
68.14
61.87
63.02
1,269,419
-5.20(-7.62%)
Sep 30, 2022
67.53
68.55
62.98
68.22
1,327,357
+1.22(+1.82%)
Sep 29, 2022
65.32
69.60
65.15
67.00
1,252,626
+4.32(+6.90%)
Sep 28, 2022
68.10
68.91
61.44
62.67
1,598,568
-6.70(-9.66%)
Sep 27, 2022
67.40
71.14
65.61
69.37
1,394,957
-0.73(-1.04%)
Sep 26, 2022
68.45
70.77
64.30
70.10
1,321,906
+2.77(+4.11%)
Sep 23, 2022
65.47
69.81
65.25
67.33
1,403,779
+4.60(+7.34%)
Sep 22, 2022
59.12
63.45
58.58
62.73
1,530,687
+4.01(+6.82%)
Sep 21, 2022
55.00
58.77
53.35
58.72
1,521,831
+2.49(+4.43%)
Sep 20, 2022
55.53
57.43
55.44
56.23
1,330,581
+2.20(+4.07%)
Sep 19, 2022
57.24
57.27
53.79
54.03
796,067
-1.45(-2.62%)
Sep 16, 2022
55.28
57.20
54.79
55.48
1,167,137
+2.45(+4.62%)
Sep 15, 2022
52.85
53.71
50.45
53.03
976,482
+1.16(+2.24%)
Sep 14, 2022
52.30
53.95
51.61
51.87
1,006,324
-0.62(-1.19%)
Sep 13, 2022
50.66
53.04
49.83
52.50
1,316,911
+5.56(+11.86%)
Sep 12, 2022
47.81
48.32
46.85
46.93
800,354
-1.81(-3.71%)
Sep 09, 2022
50.45
50.67
48.58
48.74
1,124,089
-3.06(-5.90%)
Sep 08, 2022
54.55
55.41
51.79
51.79
1,005,465
-1.44(-2.71%)
Sep 07, 2022
57.23
57.26
52.94
53.24
914,539
-3.56(-6.26%)
Sep 06, 2022
54.73
57.61
54.35
56.79
1,376,022
+1.60(+2.91%)
Sep 02, 2022
52.08
56.06
51.82
55.19
1,542,377
+1.16(+2.15%)
Sep 01, 2022
53.76
56.19
53.66
54.02
1,623,273
+1.73(+3.31%)
Aug 31, 2022
51.00
52.47
50.40
52.29
835,602
+1.01(+1.97%)
Aug 30, 2022
48.77
52.13
48.68
51.28
932,829
+2.09(+4.24%)
Aug 29, 2022
49.42
49.74
47.89
49.20
1,350,960
+1.28(+2.67%)
Aug 26, 2022
43.60
48.09
43.58
47.92
1,509,967
+4.33(+9.94%)
Aug 25, 2022
45.05
45.27
43.56
43.59
780,424
-2.09(-4.57%)
Aug 24, 2022
46.85
47.28
45.03
45.67
764,122
-1.05(-2.24%)
Aug 23, 2022
46.73
47.13
45.28
46.72
887,220
-0.28(-0.59%)
Aug 22, 2022
46.12
47.39
45.82
47.00
1,715,026
+2.77(+6.26%)
Aug 19, 2022
42.88
44.59
42.69
44.23
1,100,305
+2.65(+6.38%)
Aug 18, 2022
42.28
42.85
41.35
41.58
802,172
-0.84(-1.97%)
Aug 17, 2022
41.74
43.12
41.35
42.42
1,236,467
+2.09(+5.20%)
Aug 16, 2022
40.68
41.50
39.74
40.32
1,085,933
+0.00(+0.00%)
Aug 15, 2022
41.69
42.01
40.23
40.32
816,683
-0.39(-0.97%)
Aug 12, 2022
42.74
43.20
40.67
40.71
1,346,500
-2.58(-5.97%)
Aug 11, 2022
42.56
43.56
41.21
43.30
1,393,297
-0.49(-1.12%)
Aug 10, 2022
45.37
45.70
43.59
43.79
975,158
-4.13(-8.62%)
Aug 09, 2022
46.60
48.66
46.50
47.92
1,090,713
+1.91(+4.16%)
Aug 08, 2022
46.50
46.70
44.67
46.01
1,471,713
-1.50(-3.16%)
Aug 05, 2022
50.05
50.32
47.38
47.51
1,227,766
-1.04(-2.14%)
Aug 04, 2022
48.32
49.33
48.15
48.55
912,242
+0.16(+0.34%)
Aug 03, 2022
49.46
49.96
48.01
48.38
976,802
-2.18(-4.31%)
Aug 02, 2022
51.00
51.77
48.97
50.56
690,049
+0.19(+0.38%)
Aug 01, 2022
51.43
52.74
49.46
50.37
926,240
+0.07(+0.13%)
Jul 29, 2022
51.30
52.10
49.91
50.30
950,599
-1.06(-2.06%)
Jul 28, 2022
52.82
55.01
51.23
51.36
992,198
-2.32(-4.31%)
Jul 27, 2022
56.37
56.85
52.81
53.68
1,061,234
-3.80(-6.60%)
Jul 26, 2022
57.10
58.22
56.69
57.47
929,045
+1.03(+1.82%)
Jul 25, 2022
56.90
58.39
56.03
56.45
802,934
-0.94(-1.64%)
Jul 22, 2022
54.37
58.63
54.05
57.39
1,477,647
+2.66(+4.86%)
Jul 21, 2022
56.50
57.97
54.67
54.73
958,941
-0.86(-1.54%)
Jul 20, 2022
58.38
58.52
55.27
55.58
1,143,353
-2.80(-4.79%)
Jul 19, 2022
62.72
62.81
58.10
58.38
1,317,639
-6.79(-10.42%)
Jul 18, 2022
62.39
65.75
61.11
65.17
937,200
+0.49(+0.76%)
Jul 15, 2022
66.50
69.19
64.34
64.68
1,012,692
-4.25(-6.16%)
Jul 14, 2022
69.88
71.86
68.43
68.93
1,258,208
+2.05(+3.06%)
Jul 13, 2022
69.44
69.79
65.75
66.88
772,238
+0.18(+0.27%)
Jul 12, 2022
66.64
67.75
64.62
66.70
744,773
+0.72(+1.09%)
Jul 11, 2022
63.74
66.50
62.94
65.98
927,603
+3.71(+5.96%)
Jul 08, 2022
62.85
64.30
60.83
62.27
1,077,931
-0.02(-0.03%)
Jul 07, 2022
65.40
65.48
61.84
62.29
886,239
-4.66(-6.96%)
Jul 06, 2022
65.97
69.01
64.56
66.95
1,097,661
+1.38(+2.11%)
Jul 05, 2022
70.41
72.69
65.53
65.56
863,389
-1.59(-2.36%)
Jul 01, 2022
70.04
71.81
66.82
67.15
1,073,156
-2.31(-3.32%)
Jun 30, 2022
71.16
72.81
67.38
69.46
1,181,586
+1.43(+2.10%)
Jun 29, 2022
66.01
70.03
65.74
68.02
1,191,419
+2.09(+3.18%)
Jun 28, 2022
61.44
66.12
59.99
65.93
1,687,992
+3.49(+5.59%)
Jun 27, 2022
62.63
64.24
61.20
62.44
1,364,946
-0.79(-1.25%)
Jun 24, 2022
68.05
68.44
63.23
63.23
1,936,185
-6.51(-9.33%)
Jun 23, 2022
71.78
74.03
69.29
69.73
1,293,101
-2.60(-3.60%)
Jun 22, 2022
74.78
75.51
70.52
72.34
1,185,453
+0.47(+0.66%)
Jun 21, 2022
72.17
73.75
69.28
71.87
1,399,782
-4.11(-5.41%)
Jun 17, 2022
77.11
78.09
72.71
75.98
1,525,717
-1.84(-2.36%)
Jun 16, 2022
73.19
79.20
72.59
77.82
2,239,767
+9.52(+13.94%)
Jun 15, 2022
69.25
72.34
65.59
68.29
2,216,285
-3.01(-4.22%)
Jun 14, 2022
69.91
73.53
69.21
71.30
2,363,917
+0.80(+1.13%)
Jun 13, 2022
66.97
71.45
65.62
70.50
4,425,442
+8.73(+14.14%)
Jun 10, 2022
60.03
62.67
59.04
61.77
1,758,119
+4.67(+8.18%)
Jun 09, 2022
54.68
57.17
54.16
57.10
1,291,502
+3.32(+6.16%)
Jun 08, 2022
52.17
54.51
51.60
53.78
835,180
+2.34(+4.56%)
Jun 07, 2022
55.37
55.71
51.40
51.44
1,091,294
-2.59(-4.80%)
Jun 06, 2022
52.83
54.92
52.74
54.03
846,237
-0.61(-1.11%)
Jun 03, 2022
54.60
55.78
53.99
54.64
1,157,291
+1.35(+2.52%)
Jun 02, 2022
57.26
57.51
53.29
53.29
1,077,540
-4.09(-7.13%)
Jun 01, 2022
55.70
59.76
55.06
57.39
1,527,676
+0.87(+1.55%)
May 31, 2022
55.19
57.57
54.77
56.51
1,569,135
+2.01(+3.68%)
May 27, 2022
58.35
58.60
54.49
54.50
1,300,600
-4.85(-8.18%)
May 26, 2022
62.32
62.45
58.16
59.36
1,594,898
-4.10(-6.47%)
May 25, 2022
67.99
68.00
62.33
63.46
1,396,796
-3.80(-5.64%)
May 24, 2022
66.04
70.67
65.70
67.26
1,931,782
+3.03(+4.71%)
May 23, 2022
64.71
67.35
63.49
64.23
1,440,720
-2.34(-3.52%)
May 20, 2022
63.90
71.53
63.47
66.57
2,719,470
+0.45(+0.68%)
May 19, 2022
68.02
68.08
63.70
66.12
1,248,791
-0.36(-0.53%)
May 18, 2022
62.35
67.59
61.45
66.48
1,793,969
+6.37(+10.60%)
May 17, 2022
62.71
64.31
60.05
60.11
1,356,803
-6.16(-9.30%)
May 16, 2022
66.07
67.49
63.93
66.27
1,509,496
+0.95(+1.46%)
May 13, 2022
69.19
69.19
63.73
65.31
1,509,706
-6.79(-9.42%)
May 12, 2022
76.05
77.00
70.00
72.11
1,779,684
-2.66(-3.56%)
May 11, 2022
69.57
75.21
65.87
74.77
1,645,651
+5.13(+7.37%)
May 10, 2022
66.74
74.20
65.00
69.64
3,044,900
-0.02(-0.03%)
May 09, 2022
64.77
70.53
63.97
69.66
2,441,810
+7.79(+12.60%)
May 06, 2022
59.66
63.83
59.25
61.86
1,634,876
+2.96(+5.02%)
May 05, 2022
54.16
60.83
54.16
58.91
1,896,808
+6.40(+12.19%)
May 04, 2022
56.57
59.66
52.22
52.51
1,281,102
-4.59(-8.04%)
May 03, 2022
58.69
59.75
56.20
57.10
1,061,848
-1.64(-2.80%)
May 02, 2022
60.53
63.05
57.77
58.74
1,219,980
-1.65(-2.74%)
Apr 29, 2022
56.56
60.96
54.65
60.39
1,460,888
+4.62(+8.29%)
Apr 28, 2022
56.94
61.10
54.84
55.77
1,247,088
-3.25(-5.50%)
Apr 27, 2022
58.40
59.66
56.41
59.02
1,117,752
+0.65(+1.12%)
Apr 26, 2022
54.51
58.49
54.25
58.37
1,454,995
+5.08(+9.54%)
Apr 25, 2022
55.73
57.21
53.08
53.28
1,220,265
-1.02(-1.88%)
Apr 22, 2022
51.10
54.57
50.72
54.30
1,345,643
+3.89(+7.72%)
Apr 21, 2022
45.84
50.89
45.49
50.41
1,026,250
+3.24(+6.86%)
Apr 20, 2022
46.67
47.52
46.15
47.17
853,130
-0.48(-1.01%)
Apr 19, 2022
50.69
50.72
47.26
47.65
702,415
-3.14(-6.19%)
Apr 18, 2022
50.15
51.62
49.64
50.79
1,061,398
+0.99(+1.99%)
Apr 14, 2022
48.28
49.84
47.36
49.80
791,404
+1.46(+3.02%)
Apr 13, 2022
50.98
50.98
48.00
48.34
744,312
-2.98(-5.80%)
Apr 12, 2022
50.18
51.91
47.79
51.32
1,157,532
-0.56(-1.07%)
Apr 11, 2022
51.41
52.32
49.77
51.88
963,659
+1.11(+2.20%)
Apr 08, 2022
49.80
51.03
48.99
50.77
668,170
+1.11(+2.25%)
Apr 07, 2022
49.12
51.66
48.35
49.65
1,093,086
+0.62(+1.25%)
Apr 06, 2022
48.33
50.15
47.99
49.04
1,328,918
+1.95(+4.14%)
Apr 05, 2022
44.00
47.40
43.06
47.09
835,115
+3.18(+7.24%)
Apr 04, 2022
44.01
45.29
43.72
43.90
713,221
-0.39(-0.89%)
Apr 01, 2022
45.17
45.94
44.13
44.30
683,254
-1.47(-3.21%)
Mar 31, 2022
44.55
45.85
43.48
45.77
787,082
+1.43(+3.23%)
Mar 30, 2022
42.04
44.86
41.86
44.34
1,261,474
+2.55(+6.09%)
Mar 29, 2022
44.33
44.38
41.50
41.79
1,252,134
-3.72(-8.17%)
Mar 28, 2022
45.87
47.58
45.49
45.51
498,791
+0.03(+0.06%)
Mar 25, 2022
45.53
46.65
45.19
45.48
754,383
-0.26(-0.57%)
Mar 24, 2022
46.73
47.88
45.71
45.74
562,387
-1.68(-3.55%)
Mar 23, 2022
45.87
47.45
45.23
47.42
839,121
+2.29(+5.07%)
Mar 22, 2022
45.87
46.15
44.15
45.13
922,931
-1.31(-2.81%)
Mar 21, 2022
45.24
47.41
44.65
46.44
1,008,367
+1.12(+2.48%)
Mar 18, 2022
47.37
47.44
45.12
45.32
954,343
-1.38(-2.96%)
Mar 17, 2022
49.84
50.21
46.61
46.70
1,421,513
-2.31(-4.71%)
Mar 16, 2022
52.61
53.82
49.01
49.01
1,669,104
-5.25(-9.67%)
Mar 15, 2022
56.23
56.66
54.15
54.25
931,226
-2.39(-4.22%)
Mar 14, 2022
53.18
57.50
53.07
56.65
1,302,792
+3.05(+5.68%)
Mar 11, 2022
50.47
53.78
49.72
53.60
1,031,961
+2.49(+4.87%)
Mar 10, 2022
53.08
53.67
51.02
51.11
815,633
+0.31(+0.61%)
Mar 09, 2022
52.60
53.10
50.23
50.80
1,348,830
-4.65(-8.39%)
Mar 08, 2022
56.02
56.73
51.41
55.46
2,200,252
-0.92(-1.64%)
Mar 07, 2022
52.43
56.48
51.85
56.38
1,843,883
+3.81(+7.24%)
Mar 04, 2022
51.74
53.80
50.94
52.57
1,515,331
+2.36(+4.71%)
Mar 03, 2022
47.81
51.28
47.81
50.21
1,373,550
+1.78(+3.67%)
Mar 02, 2022
51.25
51.28
47.72
48.43
1,649,947
-3.89(-7.44%)
Mar 01, 2022
49.88
53.43
49.12
52.32
1,783,697
+2.74(+5.52%)
Feb 28, 2022
51.53
51.53
48.53
49.58
1,749,034
-0.47(-0.94%)
Feb 25, 2022
53.13
53.60
50.00
50.05
1,953,755
-3.52(-6.57%)
Feb 24, 2022
62.63
62.86
53.32
53.57
2,327,167
-4.75(-8.14%)
Feb 23, 2022
53.95
58.66
53.33
58.32
1,495,348
+3.17(+5.75%)
Feb 22, 2022
53.74
56.21
52.23
55.15
1,810,184
+2.18(+4.12%)
Feb 18, 2022
52.97
0
+1.35(+2.63%)
Feb 17, 2022
49.33
51.93
48.98
51.61
2,078,520
+3.65(+7.61%)
Feb 16, 2022
48.83
49.63
47.42
47.96
1,984,063
-0.22(-0.46%)
Feb 15, 2022
50.82
50.93
48.08
48.18
1,713,096
-4.36(-8.30%)
Feb 14, 2022
51.81
53.58
50.30
52.54
2,187,025
+0.52(+1.00%)
Feb 11, 2022
50.26
53.19
48.49
52.02
2,862,442
+1.71(+3.40%)
Feb 10, 2022
50.86
51.34
46.52
50.31
3,229,123
+2.05(+4.24%)
Feb 09, 2022
49.73
49.97
48.23
48.27
3,267,471
-2.88(-5.64%)
Feb 08, 2022
53.80
53.90
50.86
51.15
2,355,276
-2.70(-5.01%)
Feb 07, 2022
54.73
55.03
52.45
53.85
2,091,228
-0.77(-1.41%)
Feb 04, 2022
55.95
57.63
53.29
54.62
2,003,787
-0.95(-1.71%)
Feb 03, 2022
54.48
55.82
55.57
1,796,546
+3.11(+5.94%)
Feb 02, 2022
50.79
54.01
50.54
52.46
1,993,790
+1.36(+2.67%)
Feb 01, 2022
52.28
55.18
50.79
51.09
1,883,053
-1.82(-3.43%)
Jan 31, 2022
58.78
52.69
52.91
2,267,110
-5.13(-8.84%)
Jan 28, 2022
61.46
64.83
57.93
58.04
2,321,204
-3.53(-5.73%)
Jan 27, 2022
56.04
62.35
54.43
61.57
2,945,191
+4.06(+7.05%)
Jan 26, 2022
52.84
58.24
51.33
57.51
3,789,029
+2.31(+4.18%)
Jan 25, 2022
55.44
58.59
53.47
55.21
4,502,638
+2.30(+4.34%)
Jan 24, 2022
59.59
62.03
52.38
52.91
6,951,667
-4.16(-7.29%)
Jan 21, 2022
54.78
57.07
52.21
57.07
5,313,814
+3.06(+5.66%)
Jan 20, 2022
50.64
54.34
47.85
54.01
2,898,799
+2.85(+5.58%)
Jan 19, 2022
48.24
51.29
47.71
51.16
3,275,698
+2.27(+4.64%)
Jan 18, 2022
46.15
49.04
45.98
48.89
4,048,280
+4.06(+9.07%)
Jan 14, 2022
44.83
0
-0.12(-0.26%)
Jan 13, 2022
43.28
45.37
42.45
44.94
4,235,168
+1.12(+2.57%)
Jan 12, 2022
42.28
44.59
41.80
43.82
1,575,849
+1.01(+2.36%)
Jan 11, 2022
44.11
45.64
42.71
42.81
1,630,208
-1.44(-3.26%)
Jan 10, 2022
44.59
46.80
44.20
44.25
2,447,884
+0.43(+0.99%)
Jan 07, 2022
42.33
43.84
41.32
43.82
1,087,039
+1.54(+3.64%)
Jan 06, 2022
42.76
44.01
41.27
42.28
1,987,965
-0.72(-1.68%)
Jan 05, 2022
39.21
43.05
38.63
43.00
1,693,720
+3.94(+10.09%)
Jan 04, 2022
38.53
39.89
38.00
39.06
878,679
+0.19(+0.49%)
Jan 03, 2022
39.83
40.34
38.20
38.87
1,091,783
-1.54(-3.81%)
Dec 31, 2021
40.46
40.53
39.59
40.41
1,156,214
+0.14(+0.36%)
Dec 30, 2021
40.31
40.36
38.92
40.26
966,284
+0.10(+0.24%)
Dec 29, 2021
40.36
41.15
39.93
40.17
784,950
-0.10(-0.24%)
Dec 28, 2021
39.83
40.55
38.77
40.26
1,267,417
+0.72(+1.82%)
Dec 27, 2021
40.65
41.55
39.54
39.54
703,687
-1.15(-2.83%)
Dec 23, 2021
41.32
41.74
40.36
40.70
791,878
-0.96(-2.31%)
Dec 22, 2021
43.24
43.63
41.66
41.66
1,054,379
-1.35(-3.13%)
Dec 21, 2021
45.64
45.74
42.91
43.00
1,421,637
-4.08(-8.67%)
Dec 20, 2021
47.18
49.19
46.61
47.09
1,701,398
+2.21(+4.93%)
Dec 17, 2021
47.09
48.36
43.79
44.88
1,966,578
-1.59(-3.41%)
Dec 16, 2021
42.67
47.04
42.47
46.46
2,257,470
+2.79(+6.38%)
Dec 15, 2021
46.03
48.05
43.43
43.67
2,409,535
-2.31(-5.02%)
Dec 14, 2021
45.79
46.59
43.96
45.98
1,449,744
+1.20(+2.68%)
Dec 13, 2021
43.43
45.64
43.15
44.78
1,612,109
+1.73(+4.02%)
Dec 10, 2021
41.75
43.91
41.30
43.05
1,130,667
+0.38(+0.90%)
Dec 09, 2021
40.79
42.67
40.31
42.67
1,274,144
+2.79(+6.99%)
Dec 08, 2021
40.46
41.32
39.45
39.88
1,297,830
-0.86(-2.12%)
Dec 07, 2021
41.90
42.04
39.64
40.74
1,629,589
-3.12(-7.12%)
Dec 06, 2021
45.50
47.28
42.76
43.87
1,998,284
-2.79(-5.97%)
Dec 03, 2021
43.34
47.85
43.24
46.65
2,537,535
+2.79(+6.35%)
Dec 02, 2021
47.28
47.57
43.48
43.87
2,922,923
-4.04(-8.43%)
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
.