Ultrapro Short Russell 2000 -3X ETF (NY: SRTY )

29.58 +0.53 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 41.90 47.95 41.22 47.90 2,502,279 +3.08(+6.86%)
Nov 30, 2021 43.58 46.22 42.86 44.83 2,572,198 +2.50(+5.90%)
Nov 29, 2021 40.50 43.15 40.03 42.33 2,016,598 +0.19(+0.46%)
Nov 26, 2021 41.22 43.82 40.60 42.14 2,742,701 +4.23(+11.15%)
Nov 24, 2021 38.92 39.45 37.76 37.91 1,092,417 -0.14(-0.38%)
Nov 23, 2021 38.10 39.42 37.28 38.05 1,402,092 +0.19(+0.51%)
Nov 22, 2021 36.66 37.96 35.99 37.86 1,228,595 +0.48(+1.29%)
Nov 19, 2021 37.24 37.56 36.66 37.38 1,126,911 +1.01(+2.77%)
Nov 18, 2021 35.46 36.76 36.37 36.37 1,095,894 +0.43(+1.20%)
Nov 17, 2021 35.07 36.28 35.02 35.94 624,625 +1.30(+3.74%)
Nov 16, 2021 35.17 35.51 34.45 34.64 570,822 -0.14(-0.41%)
Nov 15, 2021 33.92 35.22 33.87 34.79 774,256 +0.38(+1.12%)
Nov 12, 2021 34.21 34.74 34.11 34.40 592,319 -0.10(-0.28%)
Nov 11, 2021 34.93 35.22 34.02 34.50 800,436 -0.86(-2.45%)
Nov 10, 2021 34.26 35.36 1,284,443 +1.59(+4.69%)
Nov 09, 2021 33.44 34.45 33.25 33.78 808,479 +0.62(+1.88%)
Nov 08, 2021 32.67 33.49 32.43 33.15 816,474 -0.34(-1.00%)
Nov 05, 2021 33.78 34.25 32.84 33.49 1,193,854 -1.44(-4.13%)
Nov 04, 2021 34.45 35.41 33.92 34.93 889,254 +0.05(+0.14%)
Nov 03, 2021 37.09 37.19 34.40 34.88 1,390,182 -2.02(-5.47%)
Nov 02, 2021 36.85 37.76 36.71 36.90 924,746 -0.24(-0.65%)
Nov 01, 2021 39.73 38.77 37.04 37.14 1,477,031 -3.17(-7.87%)
Oct 29, 2021 40.46 40.88 39.92 40.31 635,720 +0.00(+0.00%)
Oct 28, 2021 42.18 42.18 40.17 40.31 870,715 -2.55(-5.94%)
Oct 27, 2021 40.98 42.91 40.84 42.86 785,438 +2.26(+5.56%)
Oct 26, 2021 39.49 40.60 40.60 866,564 +0.91(+2.30%)
Oct 25, 2021 40.60 40.94 39.49 39.69 755,504 -1.15(-2.82%)
Oct 22, 2021 40.70 41.80 40.36 40.84 663,875 +0.24(+0.59%)
Oct 21, 2021 41.03 41.28 40.02 40.60 750,088 -0.34(-0.82%)
Oct 20, 2021 41.70 42.17 40.58 40.94 807,312 -0.77(-1.84%)
Oct 19, 2021 41.75 42.45 41.18 41.70 537,337 -0.53(-1.25%)
Oct 18, 2021 42.91 42.95 41.87 42.23 545,754 +0.05(+0.11%)
Oct 15, 2021 40.60 42.23 40.36 42.18 652,629 +0.34(+0.80%)
Oct 14, 2021 42.38 42.67 41.70 41.85 931,406 -1.92(-4.39%)
Oct 13, 2021 44.15 45.33 43.67 43.77 1,167,925 -0.53(-1.19%)
Oct 12, 2021 44.83 45.02 43.77 44.30 1,157,550 -0.82(-1.81%)
Oct 11, 2021 44.20 45.12 43.15 45.12 742,453 +0.82(+1.84%)
Oct 08, 2021 43.29 44.35 42.91 44.30 1,045,238 +0.96(+2.22%)
Oct 07, 2021 44.44 44.49 42.33 43.34 1,110,538 -2.11(-4.65%)
Oct 06, 2021 46.08 47.32 45.26 45.45 1,522,977 +0.72(+1.61%)
Oct 05, 2021 44.83 45.45 43.53 44.73 749,413 -0.53(-1.17%)
Oct 04, 2021 44.15 46.02 44.06 45.26 1,347,547 +1.20(+2.73%)
Oct 01, 2021 45.55 46.92 43.29 44.06 1,223,024 -2.31(-4.97%)
Sep 30, 2021 44.30 46.36 43.96 46.36 1,241,845 +1.30(+2.88%)
Sep 29, 2021 44.15 45.40 43.96 45.07 1,222,581 +0.24(+0.54%)
Sep 28, 2021 42.52 45.00 42.43 44.83 1,399,199 +2.79(+6.63%)
Sep 27, 2021 43.67 43.67 41.22 42.04 1,180,225 -1.92(-4.37%)
Sep 24, 2021 44.06 44.61 43.19 43.96 834,965 +0.67(+1.55%)
Sep 23, 2021 44.97 45.31 42.81 43.29 981,695 -2.50(-5.46%)
Sep 22, 2021 47.13 47.13 44.64 45.79 1,491,674 -2.16(-4.51%)
Sep 21, 2021 47.23 49.10 46.80 47.95 1,815,236 -0.24(-0.50%)
Sep 20, 2021 48.05 49.97 47.13 48.19 2,471,315 +3.08(+6.82%)
Sep 17, 2021 45.60 46.17 44.73 45.12 1,390,273 -0.10(-0.21%)
Sep 16, 2021 45.21 46.36 44.49 45.21 955,551 +0.19(+0.43%)
Sep 15, 2021 46.65 46.94 44.88 45.02 900,438 -1.59(-3.40%)
Sep 14, 2021 44.30 47.18 44.30 46.61 1,376,895 +1.78(+3.97%)
Sep 13, 2021 44.73 46.50 44.55 44.83 2,020,014 -0.82(-1.79%)
Sep 10, 2021 43.48 45.72 43.48 45.64 1,288,564 +1.35(+3.04%)
Sep 09, 2021 44.59 44.88 42.91 44.30 1,687,772 +0.00(+0.00%)
Sep 08, 2021 43.39 45.04 43.15 44.30 980,691 +1.35(+3.13%)
Sep 07, 2021 42.23 43.00 41.46 42.95 659,335 +0.96(+2.29%)
Sep 03, 2021 41.85 42.45 41.51 41.99 602,235 +0.53(+1.27%)
Sep 02, 2021 41.80 42.23 41.03 41.46 551,744 -0.86(-2.04%)
Sep 01, 2021 42.71 43.82 41.91 42.33 743,211 -0.86(-2.00%)
Aug 31, 2021 43.67 44.12 42.86 43.19 763,077 -0.34(-0.77%)
Aug 30, 2021 42.38 43.77 42.38 43.53 700,909 +0.62(+1.46%)
Aug 27, 2021 46.65 46.70 42.57 42.91 1,447,422 -3.99(-8.50%)
Aug 26, 2021 45.74 47.23 45.16 46.89 1,252,608 +1.39(+3.06%)
Aug 25, 2021 45.98 46.58 44.64 45.50 819,671 -0.48(-1.04%)
Aug 24, 2021 46.99 47.33 45.93 45.98 710,114 -1.44(-3.04%)
Aug 23, 2021 48.91 48.91 47.18 47.42 1,137,802 -2.83(-5.64%)
Aug 20, 2021 52.85 53.33 49.94 50.26 1,140,627 -2.64(-5.00%)
Aug 19, 2021 52.66 53.86 51.46 52.90 1,475,298 +1.83(+3.57%)
Aug 18, 2021 50.06 51.22 48.72 51.07 1,128,736 +1.25(+2.51%)
Aug 17, 2021 49.58 51.58 49.15 49.82 1,220,645 +1.78(+3.70%)
Aug 16, 2021 47.65 48.96 47.33 48.05 808,638 +1.20(+2.56%)
Aug 13, 2021 45.64 47.04 45.45 46.85 596,193 +1.30(+2.85%)
Aug 12, 2021 45.16 46.41 45.16 45.55 775,723 +0.34(+0.74%)
Aug 11, 2021 45.69 47.23 45.21 45.21 832,424 -0.67(-1.47%)
Aug 10, 2021 45.93 46.74 45.50 45.88 821,029 -0.29(-0.62%)
Aug 09, 2021 45.74 46.75 45.56 46.17 906,463 +0.82(+1.80%)
Aug 06, 2021 45.12 46.22 44.35 45.36 643,078 -0.86(-1.87%)
Aug 05, 2021 48.19 48.53 46.03 46.22 978,604 -2.69(-5.50%)
Aug 04, 2021 48.33 49.06 46.94 48.91 987,771 +1.83(+3.88%)
Aug 03, 2021 47.33 49.58 46.99 47.09 1,145,596 -0.67(-1.41%)
Aug 02, 2021 46.03 47.95 44.83 47.76 1,156,724 +0.77(+1.64%)
Jul 30, 2021 46.70 47.57 45.24 46.99 1,006,103 +0.91(+1.98%)
Jul 29, 2021 45.98 46.41 44.92 46.08 992,355 -1.11(-2.34%)
Jul 28, 2021 48.53 49.58 46.08 47.18 1,175,349 -2.21(-4.47%)
Jul 27, 2021 48.48 50.88 48.48 49.39 968,590 +1.68(+3.52%)
Jul 26, 2021 47.66 48.43 46.51 47.71 814,973 -0.48(-1.00%)
Jul 23, 2021 48.05 49.97 47.95 48.19 788,119 -0.77(-1.57%)
Jul 22, 2021 47.09 49.48 46.99 48.96 1,326,216 +2.35(+5.05%)
Jul 21, 2021 48.33 48.48 46.56 46.61 954,832 -2.69(-5.46%)
Jul 20, 2021 53.86 54.58 48.53 49.30 1,652,507 -4.95(-9.12%)
Jul 19, 2021 55.06 56.17 52.28 54.24 2,050,498 +2.35(+4.54%)
Jul 16, 2021 48.62 52.23 48.53 51.89 966,810 +1.92(+3.85%)
Jul 15, 2021 49.97 51.89 49.13 49.97 1,054,677 +0.77(+1.56%)
Jul 14, 2021 46.17 49.44 45.79 49.20 1,424,624 +2.21(+4.70%)
Jul 13, 2021 45.36 47.11 45.07 46.99 868,663 +2.45(+5.50%)
Jul 12, 2021 45.07 45.74 44.37 44.54 756,408 -0.14(-0.32%)
Jul 09, 2021 46.08 46.63 44.64 44.68 886,317 -2.93(-6.16%)
Jul 08, 2021 49.20 50.11 46.24 47.61 1,473,697 +1.25(+2.69%)
Jul 07, 2021 45.36 47.61 44.68 46.36 848,444 +1.30(+2.88%)
Jul 06, 2021 43.24 46.27 43.15 45.07 761,197 +1.78(+4.11%)
Jul 02, 2021 41.70 43.63 41.70 43.29 603,555 +1.25(+2.97%)
Jul 01, 2021 42.43 43.00 41.85 42.04 700,341 -1.11(-2.56%)
Jun 30, 2021 43.58 44.15 42.68 43.15 654,900 -0.10(-0.22%)
Jun 29, 2021 42.14 43.55 41.94 43.24 603,685 +0.62(+1.47%)
Jun 28, 2021 41.66 43.53 41.46 42.62 652,700 +0.72(+1.72%)
Jun 25, 2021 41.70 41.94 41.05 41.90 726,565 +0.00(+0.00%)
Jun 24, 2021 42.86 43.24 41.90 41.90 597,310 -1.73(-3.96%)
Jun 23, 2021 44.06 44.06 42.97 43.63 566,415 -0.43(-0.98%)
Jun 22, 2021 45.07 46.04 43.87 44.06 679,561 -0.67(-1.50%)
Jun 21, 2021 46.61 47.09 44.40 44.73 831,097 -3.17(-6.62%)
Jun 18, 2021 46.89 48.43 45.72 47.90 1,386,636 +3.12(+6.97%)
Jun 17, 2021 43.77 46.41 43.15 44.78 938,380 +1.49(+3.44%)
Jun 16, 2021 43.43 44.59 42.91 43.29 1,204,689 +0.29(+0.67%)
Jun 15, 2021 42.71 44.13 42.47 43.00 728,625 +0.34(+0.79%)
Jun 14, 2021 41.94 43.17 41.46 42.67 411,835 +0.38(+0.91%)
Jun 11, 2021 43.15 43.27 42.28 42.28 537,430 -1.39(-3.19%)
Jun 10, 2021 42.43 44.03 42.14 43.67 671,245 +0.96(+2.25%)
Jun 09, 2021 41.66 42.97 41.56 42.71 529,710 +0.82(+1.95%)
Jun 08, 2021 42.91 43.60 41.61 41.90 808,317 -1.39(-3.22%)
Jun 07, 2021 44.83 44.88 43.15 43.29 823,344 -1.83(-4.05%)
Jun 04, 2021 45.12 45.84 44.78 45.12 445,592 -0.58(-1.26%)
Jun 03, 2021 45.55 47.18 45.07 45.69 1,003,119 +1.10(+2.48%)
Jun 02, 2021 44.35 45.50 44.35 44.59 883,024 -0.10(-0.22%)
Jun 01, 2021 45.26 46.08 44.52 44.68 824,339 -1.68(-3.63%)
May 28, 2021 45.42 46.65 45.40 46.36 1,027,747 +0.14(+0.31%)
May 27, 2021 46.70 47.27 45.86 46.22 779,440 -1.49(-3.12%)
May 26, 2021 50.02 50.02 47.57 47.71 1,456,003 -2.88(-5.70%)
May 25, 2021 48.62 50.67 47.68 50.59 778,653 +1.39(+2.83%)
May 24, 2021 49.44 50.16 48.53 49.20 625,270 -0.96(-1.92%)
May 21, 2021 49.34 50.54 48.53 50.16 911,601 -0.48(-0.95%)
May 20, 2021 51.41 52.76 50.26 50.64 892,108 -0.96(-1.86%)
May 19, 2021 52.95 54.34 51.55 51.60 1,836,237 +1.15(+2.29%)
May 18, 2021 49.30 50.57 48.09 50.45 916,459 +1.15(+2.34%)
May 17, 2021 50.45 51.65 49.30 49.30 1,022,976 -0.24(-0.49%)
May 14, 2021 51.84 52.61 49.34 49.54 1,195,208 -3.89(-7.28%)
May 13, 2021 55.49 56.65 52.13 53.43 1,506,817 -3.12(-5.52%)
May 12, 2021 52.85 56.79 51.75 56.55 1,790,245 +5.00(+9.69%)
May 11, 2021 54.48 54.73 50.59 51.55 1,910,716 +0.48(+0.94%)
May 10, 2021 47.66 51.11 47.36 51.07 1,058,281 +3.60(+7.59%)
May 07, 2021 49.25 49.63 47.14 47.47 903,043 -1.78(-3.61%)
May 06, 2021 49.39 51.99 49.20 49.25 1,116,435 -0.24(-0.49%)
May 05, 2021 48.38 50.20 48.09 49.49 986,068 +0.58(+1.18%)
May 04, 2021 48.14 50.35 47.90 48.91 1,459,940 +1.73(+3.67%)
May 03, 2021 46.51 47.95 46.36 47.18 872,423 -0.82(-1.70%)
Apr 30, 2021 47.42 48.38 46.17 48.00 1,197,194 +2.02(+4.39%)
Apr 29, 2021 44.40 47.35 44.30 45.98 1,223,004 +0.43(+0.95%)
Apr 28, 2021 45.98 46.61 45.16 45.55 891,650 -0.19(-0.42%)
Apr 27, 2021 45.64 46.36 45.26 45.74 879,027 -0.29(-0.63%)
Apr 26, 2021 46.75 46.89 45.69 46.03 941,170 -1.54(-3.23%)
Apr 23, 2021 49.49 50.02 46.91 47.57 1,216,904 -2.69(-5.35%)
Apr 22, 2021 49.30 50.93 47.85 50.26 1,883,417 +0.58(+1.16%)
Apr 21, 2021 53.81 54.87 49.68 49.68 1,151,226 -3.80(-7.10%)
Apr 20, 2021 51.12 55.01 50.74 53.48 1,323,118 +2.98(+5.90%)
Apr 19, 2021 49.34 51.70 48.96 50.50 784,514 +1.92(+3.96%)
Apr 16, 2021 48.14 49.73 48.05 48.58 735,578 -0.34(-0.69%)
Apr 15, 2021 48.38 50.26 48.38 48.91 627,558 -0.62(-1.26%)
Apr 14, 2021 50.54 50.59 47.71 49.54 981,475 -1.49(-2.92%)
Apr 13, 2021 50.79 52.61 50.06 51.03 580,972 +0.38(+0.76%)
Apr 12, 2021 50.06 51.55 49.87 50.64 587,813 +0.58(+1.15%)
Apr 09, 2021 50.26 51.03 49.77 50.06 482,449 -0.05(-0.10%)
Apr 08, 2021 50.59 52.32 49.92 50.11 713,396 -1.44(-2.80%)
Apr 07, 2021 49.06 51.94 49.06 51.55 1,018,139 +2.45(+4.99%)
Apr 06, 2021 48.67 49.34 47.57 49.10 718,853 +0.48(+0.99%)
Apr 05, 2021 47.61 49.54 47.61 48.62 873,397 -0.77(-1.56%)
Apr 01, 2021 50.45 50.64 49.39 49.39 943,523 -2.07(-4.01%)
Mar 31, 2021 52.71 52.76 50.35 51.46 1,205,106 -2.07(-3.86%)
Mar 30, 2021 56.60 57.46 53.09 53.52 1,457,754 -2.98(-5.27%)
Mar 29, 2021 53.19 56.69 51.84 56.50 1,979,945 +4.37(+8.39%)
Mar 26, 2021 53.28 55.61 51.99 52.13 1,836,470 -2.93(-5.32%)
Mar 25, 2021 61.26 62.32 54.34 55.06 2,306,083 -4.13(-6.98%)
Mar 24, 2021 53.24 59.19 52.18 59.19 1,979,994 +3.84(+6.94%)
Mar 23, 2021 51.36 56.12 50.93 55.35 1,573,479 +5.38(+10.77%)
Mar 22, 2021 48.38 50.69 48.14 49.97 1,093,176 +1.11(+2.26%)
Mar 19, 2021 50.45 51.55 47.81 48.86 1,674,481 -1.11(-2.21%)
Mar 18, 2021 46.80 50.40 45.50 49.97 1,666,152 +4.18(+9.13%)
Mar 17, 2021 47.90 48.86 45.55 45.79 1,229,217 -1.15(-2.46%)
Mar 16, 2021 44.92 47.76 44.92 46.94 1,256,154 +2.26(+5.05%)
Mar 15, 2021 45.31 46.17 44.68 44.68 872,377 -0.34(-0.75%)
Mar 12, 2021 46.22 46.51 44.92 45.02 1,430,197 -1.11(-2.40%)
Mar 11, 2021 47.71 48.29 46.03 46.12 985,754 -3.12(-6.34%)
Mar 10, 2021 50.50 50.74 48.09 49.25 1,817,576 -2.88(-5.53%)
Mar 09, 2021 52.66 53.86 50.79 52.13 1,889,599 -3.32(-5.98%)
Mar 08, 2021 55.06 56.41 52.85 55.45 2,103,579 -1.01(-1.79%)
Mar 05, 2021 57.08 65.25 55.97 56.45 3,455,026 -3.70(-6.15%)
Mar 04, 2021 56.17 62.99 54.48 60.15 3,732,561 +4.56(+8.21%)
Mar 03, 2021 53.28 55.59 51.94 55.59 2,336,295 +1.78(+3.30%)
Mar 02, 2021 51.03 53.91 50.93 53.81 1,147,117 +2.98(+5.86%)
Mar 01, 2021 52.90 53.24 50.40 50.83 947,604 -5.91(-10.41%)
Feb 26, 2021 55.97 59.58 53.86 56.74 2,171,291 +0.10(+0.17%)
Feb 25, 2021 51.17 57.03 50.59 56.65 2,037,256 +5.72(+11.23%)
Feb 24, 2021 54.34 54.92 50.64 50.93 1,249,319 -3.89(-7.10%)
Feb 23, 2021 55.49 59.34 54.00 54.82 2,051,126 +1.35(+2.52%)
Feb 22, 2021 53.57 53.96 51.60 53.48 996,147 +0.96(+1.83%)
Feb 19, 2021 54.63 54.73 51.63 52.51 892,697 -3.51(-6.26%)
Feb 18, 2021 54.82 56.84 54.53 56.02 933,186 +2.59(+4.86%)
Feb 17, 2021 53.72 55.64 53.04 53.43 870,607 +1.15(+2.21%)
Feb 16, 2021 49.87 52.95 49.73 52.27 719,038 +0.96(+1.87%)
Feb 12, 2021 52.18 53.09 51.03 51.31 533,503 -0.38(-0.74%)
Feb 11, 2021 50.74 53.96 50.16 51.70 848,130 +0.05(+0.09%)
Feb 10, 2021 49.63 52.90 49.34 51.65 1,037,921 +1.01(+1.99%)
Feb 09, 2021 51.46 51.99 49.78 50.64 598,647 -0.72(-1.40%)
Feb 08, 2021 53.96 54.29 51.36 51.36 700,877 -4.23(-7.61%)
Feb 05, 2021 56.31 57.90 55.45 55.59 673,264 -2.50(-4.30%)
Feb 04, 2021 61.12 61.12 57.90 58.09 802,157 -3.70(-5.99%)
Feb 03, 2021 62.36 64.14 61.36 61.79 798,045 -0.62(-1.00%)
Feb 02, 2021 62.84 64.81 62.03 62.41 853,159 -2.69(-4.13%)
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.