Proshares VIX Short-Term Futures ETF (NY: VIXY )

14.30 +1.06 (+8.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.75 58.30 56.90 56.90 742,381 -0.25(-0.44%)
Dec 29, 2022 56.85 57.15 56.30 57.15 613,925 -0.75(-1.30%)
Dec 28, 2022 57.30 58.08 56.35 57.90 998,371 -0.05(-0.09%)
Dec 27, 2022 58.05 59.10 57.53 57.95 1,042,935 +0.05(+0.09%)
Dec 23, 2022 59.55 60.05 57.52 57.90 1,024,298 -1.65(-2.77%)
Dec 22, 2022 56.90 62.25 56.67 59.55 2,243,370 +2.95(+5.21%)
Dec 21, 2022 57.30 57.58 56.20 56.60 1,092,705 -2.10(-3.58%)
Dec 20, 2022 59.35 60.35 58.02 58.70 1,622,140 -0.50(-0.84%)
Dec 19, 2022 60.35 60.40 58.20 59.20 1,444,132 -1.60(-2.63%)
Dec 16, 2022 61.75 62.55 59.90 60.80 1,678,183 +0.35(+0.58%)
Dec 15, 2022 57.95 61.75 57.55 60.45 2,009,712 +3.65(+6.43%)
Dec 14, 2022 58.65 59.48 56.60 56.80 1,921,208 -2.20(-3.73%)
Dec 13, 2022 58.05 61.15 57.80 59.00 1,558,095 -2.55(-4.14%)
Dec 12, 2022 61.75 62.15 60.87 61.55 804,279 -0.40(-0.65%)
Dec 09, 2022 60.80 62.05 60.30 61.95 872,131 +1.40(+2.31%)
Dec 08, 2022 61.60 62.32 60.10 60.55 619,376 -1.20(-1.94%)
Dec 07, 2022 61.30 62.27 60.75 61.75 1,200,603 +0.85(+1.40%)
Dec 06, 2022 58.85 61.40 58.20 60.90 1,049,847 +1.65(+2.78%)
Dec 05, 2022 58.90 60.30 57.95 59.25 1,350,685 +1.15(+1.98%)
Dec 02, 2022 60.55 60.55 58.00 58.10 1,228,133 -1.20(-2.02%)
Dec 01, 2022 60.05 61.35 59.10 59.30 1,473,769 -1.00(-1.66%)
Nov 30, 2022 62.70 63.75 59.80 60.30 1,582,358 -2.40(-3.83%)
Nov 29, 2022 63.25 64.00 62.35 62.70 781,220 -0.85(-1.34%)
Nov 28, 2022 62.60 64.10 61.78 63.55 958,563 +2.25(+3.67%)
Nov 25, 2022 61.70 61.75 61.00 61.30 582,473 +0.25(+0.41%)
Nov 23, 2022 62.40 62.73 60.90 61.05 1,008,499 -1.35(-2.16%)
Nov 22, 2022 64.05 64.08 62.22 62.40 812,671 -2.25(-3.48%)
Nov 21, 2022 66.55 66.65 64.45 64.65 883,518 -1.75(-2.64%)
Nov 18, 2022 66.40 67.80 66.25 66.40 839,628 -0.70(-1.04%)
Nov 17, 2022 69.40 69.45 66.95 67.10 855,475 -0.60(-0.89%)
Nov 16, 2022 68.75 69.10 67.60 67.70 1,060,648 -1.80(-2.59%)
Nov 15, 2022 67.05 71.60 67.00 69.50 2,031,537 +0.80(+1.16%)
Nov 14, 2022 68.85 69.00 66.90 68.70 994,125 -0.05(-0.07%)
Nov 11, 2022 70.15 70.65 68.60 68.75 1,037,221 -0.80(-1.15%)
Nov 10, 2022 69.45 70.15 68.03 69.55 1,440,821 -4.00(-5.44%)
Nov 09, 2022 71.50 74.20 71.50 73.55 1,157,383 +2.15(+3.01%)
Nov 08, 2022 68.80 72.15 68.75 71.40 837,983 +1.85(+2.66%)
Nov 07, 2022 70.00 70.45 68.75 69.55 673,728 -0.65(-0.93%)
Nov 04, 2022 69.55 71.75 68.20 70.20 1,310,171 -0.85(-1.20%)
Nov 03, 2022 73.70 74.50 70.45 71.05 1,782,224 -1.60(-2.20%)
Nov 02, 2022 71.35 73.00 72.65 1,954,729 +1.90(+2.69%)
Nov 01, 2022 70.70 71.95 70.60 70.75 1,321,856 -0.70(-0.98%)
Oct 31, 2022 73.20 73.20 71.35 71.45 1,171,667 -1.10(-1.52%)
Oct 28, 2022 74.35 74.42 72.05 72.55 1,478,899 -1.75(-2.36%)
Oct 27, 2022 75.40 75.85 73.95 74.30 1,147,366 -1.50(-1.98%)
Oct 26, 2022 78.30 78.31 75.45 75.80 1,584,477 -1.80(-2.32%)
Oct 25, 2022 80.90 81.15 77.40 77.60 1,523,937 -3.20(-3.96%)
Oct 24, 2022 81.20 83.30 80.60 80.80 1,648,577 -1.30(-1.58%)
Oct 21, 2022 81.95 82.50 80.36 82.10 2,210,606 -0.30(-0.36%)
Oct 20, 2022 83.00 83.65 80.72 82.40 1,594,267 -1.05(-1.26%)
Oct 19, 2022 83.50 84.88 82.35 83.45 1,518,899 +0.60(+0.72%)
Oct 18, 2022 82.75 85.08 82.40 82.85 1,482,723 -1.65(-1.95%)
Oct 17, 2022 84.10 84.78 82.72 84.50 1,536,971 -2.20(-2.54%)
Oct 14, 2022 83.15 88.39 82.70 86.70 2,735,466 +1.75(+2.06%)
Oct 13, 2022 88.85 88.90 84.15 84.95 2,929,999 -2.50(-2.86%)
Oct 12, 2022 87.90 88.47 86.40 87.45 1,696,311 -0.80(-0.91%)
Oct 11, 2022 87.40 89.47 85.40 88.25 2,564,072 +1.35(+1.55%)
Oct 10, 2022 85.35 89.05 85.20 86.90 2,236,632 +2.05(+2.42%)
Oct 07, 2022 82.65 85.55 82.35 84.85 2,386,398 +3.35(+4.11%)
Oct 06, 2022 78.60 81.95 78.12 81.50 2,094,472 +2.30(+2.90%)
Oct 05, 2022 79.95 81.75 78.55 79.20 1,872,094 +0.60(+0.76%)
Oct 04, 2022 78.30 79.70 77.90 78.60 1,912,978 -2.95(-3.62%)
Oct 03, 2022 82.90 83.75 80.10 81.55 1,906,950 -3.95(-4.62%)
Sep 30, 2022 84.35 85.75 81.12 85.50 2,126,043 +1.90(+2.27%)
Sep 29, 2022 83.45 87.20 83.45 83.60 2,935,598 +2.30(+2.83%)
Sep 28, 2022 84.15 85.65 80.30 81.30 2,082,370 -3.50(-4.13%)
Sep 27, 2022 81.45 86.95 80.95 84.80 3,595,395 +1.25(+1.50%)
Sep 26, 2022 82.55 84.33 79.30 83.55 3,658,578 +2.80(+3.47%)
Sep 23, 2022 77.95 84.38 77.75 80.75 5,158,841 +4.65(+6.11%)
Sep 22, 2022 75.80 77.70 74.75 76.10 2,095,567 -0.45(-0.59%)
Sep 21, 2022 73.15 76.55 71.58 76.55 3,197,822 +2.40(+3.24%)
Sep 20, 2022 73.35 75.10 72.66 74.15 2,783,506 +2.40(+3.34%)
Sep 19, 2022 75.25 75.40 71.20 71.75 3,138,037 -2.35(-3.17%)
Sep 16, 2022 76.00 77.80 73.58 74.10 2,557,811 +0.00(+0.00%)
Sep 15, 2022 74.50 74.80 72.30 74.10 2,928,373 -0.15(-0.20%)
Sep 14, 2022 74.30 75.65 73.40 74.25 3,189,764 -0.15(-0.20%)
Sep 13, 2022 71.55 75.60 70.50 74.40 4,841,397 +5.95(+8.69%)
Sep 12, 2022 67.50 69.35 66.92 68.45 2,335,899 -0.35(-0.51%)
Sep 09, 2022 68.30 68.83 67.58 68.80 1,437,184 -0.70(-1.01%)
Sep 08, 2022 71.80 72.40 69.25 69.50 2,489,274 -1.10(-1.56%)
Sep 07, 2022 75.00 75.00 70.35 70.60 2,713,458 -4.00(-5.36%)
Sep 06, 2022 71.55 75.00 71.25 74.60 2,075,839 +1.55(+2.12%)
Sep 02, 2022 69.85 74.25 68.90 73.05 2,457,951 +0.65(+0.90%)
Sep 01, 2022 74.25 76.20 72.15 72.40 2,599,486 -0.55(-0.75%)
Aug 31, 2022 72.85 74.10 71.83 72.95 1,598,610 -1.45(-1.95%)
Aug 30, 2022 72.65 75.80 72.45 74.40 2,535,842 +1.25(+1.71%)
Aug 29, 2022 74.85 75.20 72.40 73.15 2,498,442 -0.70(-0.95%)
Aug 26, 2022 67.65 74.12 66.90 73.85 2,950,159 +6.80(+10.14%)
Aug 25, 2022 68.65 69.35 66.92 67.05 1,154,220 -2.35(-3.39%)
Aug 24, 2022 71.30 71.55 68.95 69.40 1,167,314 -2.35(-3.28%)
Aug 23, 2022 72.65 73.08 70.50 71.75 1,659,925 -1.25(-1.71%)
Aug 22, 2022 71.50 73.35 70.70 73.00 2,220,673 +4.45(+6.49%)
Aug 19, 2022 66.75 69.78 66.42 68.55 2,422,801 +3.25(+4.98%)
Aug 18, 2022 66.35 66.97 65.15 65.30 1,195,791 -1.05(-1.58%)
Aug 17, 2022 67.40 68.10 65.50 66.35 2,321,558 -0.30(-0.45%)
Aug 16, 2022 66.35 67.35 65.83 66.65 1,758,766 +0.50(+0.76%)
Aug 15, 2022 68.15 68.20 65.70 66.15 1,029,330 -1.05(-1.56%)
Aug 12, 2022 67.50 67.85 65.70 67.20 1,342,285 -0.85(-1.25%)
Aug 11, 2022 67.20 69.40 66.80 68.05 2,172,579 +0.55(+0.81%)
Aug 10, 2022 69.00 69.42 67.20 67.50 1,433,607 -4.10(-5.73%)
Aug 09, 2022 72.05 72.67 70.95 71.60 1,054,431 +0.50(+0.70%)
Aug 08, 2022 70.80 72.35 69.00 71.10 1,835,289 +0.40(+0.57%)
Aug 05, 2022 74.10 74.10 70.61 70.70 1,306,053 -1.85(-2.55%)
Aug 04, 2022 72.90 74.20 72.38 72.55 1,191,513 +0.25(+0.35%)
Aug 03, 2022 74.65 74.84 71.90 72.30 1,252,432 -3.80(-4.99%)
Aug 02, 2022 76.30 77.70 73.55 76.10 1,928,269 +0.75(+1.00%)
Aug 01, 2022 74.05 75.60 73.00 75.35 1,514,029 +2.55(+3.50%)
Jul 29, 2022 73.30 74.00 72.35 72.80 1,147,943 -0.70(-0.95%)
Jul 28, 2022 76.50 77.50 73.45 73.50 1,785,210 -4.00(-5.16%)
Jul 27, 2022 78.25 78.38 75.90 77.50 1,723,464 -2.45(-3.06%)
Jul 26, 2022 79.05 81.30 78.80 79.95 1,415,721 +1.80(+2.30%)
Jul 25, 2022 78.90 79.50 77.50 78.15 1,785,313 -1.00(-1.26%)
Jul 22, 2022 79.50 81.50 78.70 79.15 1,712,176 -0.40(-0.50%)
Jul 21, 2022 81.35 82.58 79.50 79.55 1,739,503 -2.10(-2.57%)
Jul 20, 2022 82.80 83.40 81.10 81.65 1,905,985 -1.85(-2.22%)
Jul 19, 2022 83.00 83.60 81.80 83.50 1,628,986 -1.20(-1.42%)
Jul 18, 2022 81.80 85.40 81.10 84.70 1,483,562 +2.40(+2.92%)
Jul 15, 2022 84.80 85.42 82.15 82.30 1,509,949 -4.40(-5.07%)
Jul 14, 2022 89.25 90.65 86.45 86.70 1,533,772 +0.15(+0.17%)
Jul 13, 2022 90.10 90.40 85.70 86.55 1,479,471 -1.35(-1.54%)
Jul 12, 2022 87.20 88.80 85.25 87.90 1,070,039 +0.85(+0.98%)
Jul 11, 2022 86.00 87.67 85.42 87.05 1,043,564 +2.40(+2.84%)
Jul 08, 2022 86.75 86.75 83.97 84.65 1,112,452 -1.80(-2.08%)
Jul 07, 2022 86.85 87.00 85.15 86.45 920,454 -0.95(-1.09%)
Jul 06, 2022 89.05 90.40 86.95 87.40 1,080,854 -1.45(-1.63%)
Jul 05, 2022 92.15 94.00 88.58 88.85 1,709,322 -0.05(-0.06%)
Jul 01, 2022 92.15 93.80 88.55 88.90 1,418,235 -2.35(-2.58%)
Jun 30, 2022 92.30 94.90 90.53 91.25 1,865,597 +0.85(+0.94%)
Jun 29, 2022 90.75 92.50 89.35 90.40 1,405,831 +0.25(+0.28%)
Jun 28, 2022 86.60 90.97 85.80 90.15 1,839,639 +2.55(+2.91%)
Jun 27, 2022 89.75 90.80 87.35 87.60 1,518,611 -2.80(-3.10%)
Jun 24, 2022 90.45 90.72 89.10 90.40 1,219,515 -1.90(-2.06%)
Jun 23, 2022 91.60 94.60 91.40 92.30 1,979,905 +0.00(+0.00%)
Jun 22, 2022 97.70 98.05 92.00 92.30 1,830,624 -3.75(-3.90%)
Jun 21, 2022 94.20 96.25 92.55 96.05 1,581,108 -1.95(-1.99%)
Jun 17, 2022 100.60 102.25 96.90 98.00 1,954,241 -2.95(-2.92%)
Jun 16, 2022 99.80 103.70 99.00 100.95 3,104,489 +6.05(+6.38%)
Jun 15, 2022 98.30 98.73 91.65 94.90 2,982,571 -6.00(-5.95%)
Jun 14, 2022 103.15 104.70 99.80 100.90 2,375,695 -3.15(-3.03%)
Jun 13, 2022 98.25 105.33 97.90 104.05 2,972,792 +12.35(+13.47%)
Jun 10, 2022 89.90 93.65 89.00 91.70 2,957,953 +5.20(+6.01%)
Jun 09, 2022 84.00 86.85 82.50 86.50 1,506,533 +4.00(+4.85%)
Jun 08, 2022 83.60 84.40 82.00 82.50 1,080,438 +0.00(+0.00%)
Jun 07, 2022 86.85 87.10 82.38 82.50 1,037,357 -2.35(-2.77%)
Jun 06, 2022 84.25 86.15 83.67 84.85 1,346,450 -1.00(-1.16%)
Jun 03, 2022 86.70 87.85 85.35 85.85 1,569,949 +0.80(+0.94%)
Jun 02, 2022 87.15 87.70 83.60 85.05 1,473,299 -1.80(-2.07%)
Jun 01, 2022 86.35 91.44 85.45 86.85 1,958,182 -0.60(-0.69%)
May 31, 2022 90.85 92.80 86.90 87.45 1,522,531 -1.50(-1.69%)
May 27, 2022 90.20 91.05 88.80 88.95 1,387,312 -3.50(-3.79%)
May 26, 2022 92.45 92.95 91.25 92.45 1,229,569 -1.00(-1.07%)
May 25, 2022 97.15 97.22 92.45 93.45 1,560,614 -2.15(-2.25%)
May 24, 2022 97.25 100.00 94.92 95.60 2,437,022 +0.45(+0.47%)
May 23, 2022 94.75 98.00 93.50 95.15 1,767,691 -1.50(-1.55%)
May 20, 2022 93.10 103.70 92.72 96.65 3,328,817 +0.45(+0.47%)
May 19, 2022 104.60 105.20 95.80 96.20 2,603,408 -6.65(-6.47%)
May 18, 2022 91.75 103.40 91.15 102.85 2,509,818 +13.15(+14.66%)
May 17, 2022 89.35 91.55 88.50 89.70 1,570,399 -2.25(-2.45%)
May 16, 2022 95.35 96.12 91.85 91.95 1,803,698 -3.95(-4.12%)
May 13, 2022 98.90 99.92 95.90 95.90 2,019,932 -6.65(-6.48%)
May 12, 2022 106.25 108.60 102.00 102.55 3,237,046 -1.85(-1.77%)
May 11, 2022 105.70 106.85 100.00 104.40 3,730,304 -0.95(-0.90%)
May 10, 2022 103.70 109.50 103.15 105.35 2,807,998 -3.60(-3.30%)
May 09, 2022 105.35 110.00 104.20 108.95 4,738,628 +8.05(+7.98%)
May 06, 2022 103.75 109.50 100.50 100.90 5,205,045 -1.35(-1.32%)
May 05, 2022 89.15 104.50 88.38 102.25 6,323,159 +15.40(+17.73%)
May 04, 2022 94.35 95.75 86.15 86.85 4,203,157 -8.75(-9.15%)
May 03, 2022 100.10 101.20 95.25 95.60 3,637,456 -6.15(-6.04%)
May 02, 2022 103.75 108.85 101.00 101.75 3,107,725 -1.40(-1.36%)
Apr 29, 2022 97.25 103.80 94.22 103.15 3,650,979 +7.30(+7.62%)
Apr 28, 2022 95.90 98.60 91.50 95.85 2,519,450 -5.25(-5.19%)
Apr 27, 2022 99.45 101.25 95.14 101.10 3,270,641 +2.05(+2.07%)
Apr 26, 2022 91.00 99.50 91.00 99.05 3,906,032 +9.40(+10.49%)
Apr 25, 2022 93.00 97.20 89.08 89.65 5,390,976 -2.15(-2.34%)
Apr 22, 2022 81.85 92.45 81.35 91.80 4,595,400 +10.20(+12.50%)
Apr 21, 2022 74.70 83.05 74.40 81.60 3,208,098 +5.50(+7.23%)
Apr 20, 2022 76.50 77.97 75.40 76.10 2,231,843 -1.80(-2.31%)
Apr 19, 2022 81.80 82.12 76.95 77.90 1,780,120 -4.05(-4.94%)
Apr 18, 2022 83.75 83.90 81.00 81.95 1,710,315 -1.15(-1.38%)
Apr 14, 2022 79.85 83.30 78.50 83.10 1,809,464 +1.95(+2.40%)
Apr 13, 2022 87.30 87.55 80.72 81.15 1,512,555 -5.85(-6.72%)
Apr 12, 2022 84.20 87.30 82.15 87.00 2,630,407 +0.80(+0.93%)
Apr 11, 2022 83.35 86.28 82.45 86.20 1,681,251 +4.65(+5.70%)
Apr 08, 2022 82.70 83.60 79.42 81.55 1,722,909 +0.00(+0.00%)
Apr 07, 2022 84.60 86.25 81.00 81.55 2,041,133 -2.45(-2.92%)
Apr 06, 2022 85.00 88.70 83.40 84.00 3,685,420 +1.90(+2.31%)
Apr 05, 2022 76.90 82.45 76.20 82.10 1,927,180 +6.40(+8.45%)
Apr 04, 2022 79.35 79.97 75.70 75.70 1,160,864 -4.30(-5.37%)
Apr 01, 2022 81.75 83.40 79.75 80.00 1,685,478 -2.85(-3.44%)
Mar 31, 2022 79.50 83.40 79.20 82.85 1,761,486 +3.90(+4.94%)
Mar 30, 2022 78.80 81.53 77.42 78.95 1,663,911 +0.85(+1.09%)
Mar 29, 2022 79.95 80.10 77.65 78.10 1,705,682 -3.80(-4.64%)
Mar 28, 2022 84.15 87.50 81.85 81.90 1,384,032 -1.25(-1.50%)
Mar 25, 2022 85.15 87.25 83.05 83.15 1,318,215 -2.45(-2.86%)
Mar 24, 2022 87.35 88.60 84.95 85.60 1,240,144 -2.00(-2.28%)
Mar 23, 2022 90.20 90.35 87.30 87.60 1,480,006 -0.15(-0.17%)
Mar 22, 2022 87.90 88.70 86.95 87.75 1,208,718 -1.65(-1.85%)
Mar 21, 2022 90.35 92.67 87.00 89.40 1,733,163 -0.95(-1.05%)
Mar 18, 2022 96.50 97.45 89.75 90.35 1,641,974 -4.45(-4.69%)
Mar 17, 2022 96.55 97.65 93.65 94.80 1,433,630 -1.50(-1.56%)
Mar 16, 2022 103.10 104.90 96.30 96.30 2,264,295 -11.05(-10.29%)
Mar 15, 2022 109.50 111.10 105.10 107.35 2,620,286 -3.65(-3.29%)
Mar 14, 2022 107.05 114.35 103.95 111.00 1,882,439 +3.45(+3.21%)
Mar 11, 2022 102.35 107.95 102.10 107.55 960,963 +2.00(+1.89%)
Mar 10, 2022 111.95 112.40 105.45 105.55 911,206 -4.80(-4.35%)
Mar 09, 2022 109.05 111.15 107.25 110.35 1,219,531 -4.70(-4.09%)
Mar 08, 2022 115.30 119.85 109.00 115.05 1,792,923 -1.15(-0.99%)
Mar 07, 2022 107.25 116.57 107.25 116.20 1,305,524 +9.45(+8.85%)
Mar 04, 2022 108.20 111.55 106.35 106.75 1,515,279 +4.25(+4.15%)
Mar 03, 2022 100.75 105.25 99.40 102.50 1,354,189 +0.50(+0.49%)
Mar 02, 2022 107.40 108.15 100.85 102.00 1,385,894 -6.80(-6.25%)
Mar 01, 2022 100.65 110.15 99.30 108.80 2,091,281 +10.55(+10.74%)
Feb 28, 2022 100.80 101.95 96.20 98.25 1,589,529 +4.65(+4.97%)
Feb 25, 2022 96.90 97.05 92.40 93.60 2,012,044 -4.00(-4.10%)
Feb 24, 2022 112.00 112.10 97.05 97.60 3,162,405 -3.15(-3.13%)
Feb 23, 2022 92.80 101.20 92.55 100.75 2,056,682 +5.30(+5.55%)
Feb 22, 2022 97.20 100.53 93.45 95.45 2,580,107 -0.50(-0.52%)
Feb 18, 2022 95.95 0 +2.45(+2.62%)
Feb 17, 2022 88.75 94.33 88.35 93.50 2,342,849 +9.65(+11.51%)
Feb 16, 2022 88.75 90.40 83.57 83.85 1,919,231 -3.40(-3.90%)
Feb 15, 2022 88.50 90.75 87.15 87.25 1,849,569 -7.55(-7.96%)
Feb 14, 2022 95.25 101.25 94.05 94.80 3,046,589 +0.00(+0.00%)
Feb 11, 2022 83.55 97.50 82.95 94.80 3,701,508 +11.10(+13.26%)
Feb 10, 2022 80.50 85.65 76.75 83.70 2,834,528 +7.10(+9.27%)
Feb 09, 2022 77.35 78.20 76.45 76.60 1,237,227 -3.05(-3.83%)
Feb 08, 2022 82.70 84.05 79.25 79.65 1,308,329 -3.85(-4.61%)
Feb 07, 2022 83.85 84.72 81.60 83.50 1,241,287 -2.30(-2.68%)
Feb 04, 2022 87.85 90.50 83.00 85.80 1,780,961 -3.10(-3.49%)
Feb 03, 2022 84.30 89.78 82.05 88.90 1,984,179 +9.55(+12.04%)
Feb 02, 2022 80.45 82.60 78.85 79.35 1,611,688 -1.60(-1.98%)
Feb 01, 2022 85.85 88.25 80.85 80.95 1,486,621 -6.45(-7.38%)
Jan 31, 2022 94.85 87.40 87.40 1,946,394 -6.25(-6.67%)
Jan 28, 2022 98.00 102.25 93.30 93.65 2,837,982 -6.40(-6.40%)
Jan 27, 2022 94.20 102.65 92.50 100.05 3,324,043 +0.85(+0.86%)
Jan 26, 2022 93.15 100.25 88.90 99.20 5,109,256 +1.55(+1.59%)
Jan 25, 2022 103.50 107.25 94.65 97.65 4,391,461 +0.80(+0.83%)
Jan 24, 2022 101.25 113.75 95.15 96.85 7,000,743 +2.05(+2.16%)
Jan 21, 2022 88.40 94.90 86.45 94.80 3,809,572 +8.05(+9.28%)
Jan 20, 2022 81.15 87.40 78.00 86.75 1,958,629 +3.55(+4.27%)
Jan 19, 2022 79.45 83.90 79.15 83.20 1,704,848 +2.00(+2.46%)
Jan 18, 2022 78.65 81.92 78.50 81.20 1,769,788 +5.80(+7.69%)
Jan 14, 2022 75.40 0 -1.25(-1.63%)
Jan 13, 2022 71.95 77.15 71.05 76.65 1,172,650 +4.55(+6.31%)
Jan 12, 2022 71.80 73.45 70.60 72.10 1,070,622 -0.75(-1.03%)
Jan 11, 2022 76.45 78.15 72.63 72.85 1,000,430 -2.60(-3.45%)
Jan 10, 2022 79.90 84.20 75.20 75.45 1,892,172 -1.45(-1.89%)
Jan 07, 2022 79.15 81.15 76.50 76.90 1,085,707 -2.30(-2.90%)
Jan 06, 2022 79.20 80.50 76.85 79.20 1,413,654 +0.55(+0.70%)
Jan 05, 2022 73.65 78.90 71.90 78.65 1,388,773 +5.60(+7.67%)
Jan 04, 2022 72.65 75.25 72.40 73.05 855,912 -0.05(-0.07%)
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.