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
Microsectors Fang+ -3X ETN
(NY:
FNGD
)
29.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Apr 28, 2023
19.42
20.02
18.85
18.92
4,289,948
-0.28(-1.46%)
Apr 27, 2023
20.19
20.57
19.09
19.20
6,675,982
-2.37(-10.99%)
Apr 26, 2023
21.33
21.76
20.70
21.57
5,902,337
-1.36(-5.93%)
Apr 25, 2023
21.70
22.98
21.67
22.93
3,593,916
+1.67(+7.86%)
Apr 24, 2023
20.96
21.85
20.52
21.26
3,536,410
+0.36(+1.72%)
Apr 21, 2023
21.16
21.61
20.75
20.90
2,813,343
-0.24(-1.14%)
Apr 20, 2023
21.21
21.43
20.38
21.14
4,901,608
+0.88(+4.34%)
Apr 19, 2023
20.88
20.95
19.98
20.26
3,296,938
+0.26(+1.30%)
Apr 18, 2023
19.43
20.31
19.29
20.00
2,277,409
-0.02(-0.10%)
Apr 17, 2023
20.16
20.75
19.86
20.02
1,823,149
+0.20(+1.01%)
Apr 14, 2023
20.15
20.59
19.53
19.82
2,930,267
+0.04(+0.20%)
Apr 13, 2023
20.66
20.69
19.61
19.78
2,672,929
-1.55(-7.27%)
Apr 12, 2023
20.00
21.36
19.84
21.33
3,012,136
+0.78(+3.80%)
Apr 11, 2023
19.91
20.69
19.84
20.55
2,148,387
+0.86(+4.37%)
Apr 10, 2023
20.51
21.00
19.63
19.69
2,169,703
-0.03(-0.15%)
Apr 06, 2023
20.77
21.23
19.65
19.72
2,549,229
-0.55(-2.71%)
Apr 05, 2023
19.30
20.69
19.27
20.27
3,090,875
+1.32(+6.97%)
Apr 04, 2023
18.88
19.23
18.48
18.95
2,388,834
-0.09(-0.47%)
Apr 03, 2023
19.25
19.68
18.97
19.04
1,716,383
+0.49(+2.64%)
Mar 31, 2023
20.24
20.31
18.52
18.55
2,687,638
-1.64(-8.12%)
Mar 30, 2023
20.50
20.64
19.96
20.19
1,975,177
-0.89(-4.22%)
Mar 29, 2023
21.49
21.83
20.96
21.08
1,775,823
-1.33(-5.93%)
Mar 28, 2023
21.98
23.05
21.89
22.41
1,557,054
+0.65(+2.99%)
Mar 27, 2023
20.91
22.11
20.64
21.76
2,364,438
+0.62(+2.93%)
Mar 24, 2023
21.15
21.86
20.94
21.14
2,181,309
+0.19(+0.91%)
Mar 23, 2023
21.35
21.90
20.09
20.95
3,830,989
-1.71(-7.55%)
Mar 22, 2023
21.68
22.66
20.20
22.66
3,104,729
+0.95(+4.38%)
Mar 21, 2023
22.58
23.06
21.53
21.71
2,532,979
-1.55(-6.66%)
Mar 20, 2023
23.66
24.62
23.22
23.26
2,184,244
+0.03(+0.13%)
Mar 17, 2023
22.64
23.72
22.10
23.23
2,971,211
+0.56(+2.47%)
Mar 16, 2023
25.53
25.83
22.60
22.67
3,719,777
-2.74(-10.78%)
Mar 15, 2023
27.29
27.71
25.23
25.41
3,545,771
-0.96(-3.64%)
Mar 14, 2023
28.26
28.30
26.30
26.37
3,512,128
-3.41(-11.45%)
Mar 13, 2023
31.86
32.92
28.36
29.78
3,498,450
-0.91(-2.96%)
Mar 10, 2023
29.29
31.18
28.53
30.69
3,905,786
+1.38(+4.71%)
Mar 09, 2023
27.25
29.55
26.09
29.31
3,032,138
+2.10(+7.72%)
Mar 08, 2023
27.95
28.56
27.06
27.21
1,691,291
-0.66(-2.37%)
Mar 07, 2023
27.08
28.19
26.23
27.87
3,596,949
+0.71(+2.61%)
Mar 06, 2023
26.41
27.21
25.56
27.16
2,151,902
+0.27(+1.00%)
Mar 03, 2023
28.89
29.07
26.82
26.89
2,609,617
-2.75(-9.28%)
Mar 02, 2023
30.98
31.32
29.26
29.64
2,136,819
+0.75(+2.60%)
Mar 01, 2023
27.92
28.95
27.64
28.89
1,782,032
+1.04(+3.73%)
Feb 28, 2023
28.00
28.07
26.88
27.85
1,625,935
-0.05(-0.18%)
Feb 27, 2023
27.90
28.32
27.29
27.90
1,975,947
-1.28(-4.39%)
Feb 24, 2023
29.20
29.99
28.80
29.18
2,727,715
+1.65(+5.99%)
Feb 23, 2023
27.14
29.25
26.94
27.53
2,832,299
-1.61(-5.53%)
Feb 22, 2023
29.29
30.05
28.22
29.14
2,578,054
-0.18(-0.61%)
Feb 21, 2023
28.28
29.34
27.27
29.32
2,460,095
+2.17(+7.99%)
Feb 17, 2023
27.00
28.35
26.73
27.15
4,441,916
+0.96(+3.67%)
Feb 16, 2023
24.97
26.19
24.16
26.19
3,055,194
+2.56(+10.83%)
Feb 15, 2023
24.56
25.05
23.63
23.63
2,692,021
-0.46(-1.91%)
Feb 14, 2023
26.47
27.10
23.82
24.09
4,325,230
-1.74(-6.74%)
Feb 13, 2023
26.89
27.72
25.37
25.83
2,529,858
-1.58(-5.76%)
Feb 10, 2023
26.53
28.04
25.88
27.41
3,658,611
+1.83(+7.15%)
Feb 09, 2023
23.59
25.98
23.48
25.58
2,938,408
+0.64(+2.57%)
Feb 08, 2023
24.15
25.39
23.56
24.94
2,120,887
+1.11(+4.66%)
Feb 07, 2023
25.53
26.29
23.52
23.83
3,704,916
-1.88(-7.31%)
Feb 06, 2023
25.60
25.99
24.57
25.71
3,562,041
+0.83(+3.34%)
Feb 03, 2023
25.49
25.49
22.56
24.88
7,511,818
+1.72(+7.43%)
Feb 02, 2023
25.27
25.52
22.05
23.16
6,975,782
-6.07(-20.77%)
Feb 01, 2023
32.75
33.41
28.32
29.23
2,921,440
-4.17(-12.49%)
Jan 31, 2023
35.58
35.77
33.34
33.40
1,341,098
-2.22(-6.23%)
Jan 30, 2023
33.35
35.63
32.98
35.62
2,068,450
+3.30(+10.21%)
Jan 27, 2023
35.44
35.66
31.33
32.32
2,311,443
-2.80(-7.97%)
Jan 26, 2023
35.88
37.63
34.93
35.12
1,691,573
-3.42(-8.87%)
Jan 25, 2023
40.78
42.12
38.07
38.54
2,499,073
+0.32(+0.85%)
Jan 24, 2023
39.09
39.09
36.96
38.22
1,415,825
+0.59(+1.56%)
Jan 23, 2023
41.51
42.58
37.15
37.63
1,824,619
-5.15(-12.04%)
Jan 20, 2023
47.44
48.40
42.64
42.78
1,659,816
-6.78(-13.68%)
Jan 19, 2023
49.32
50.30
48.04
49.56
1,219,844
+1.93(+4.05%)
Jan 18, 2023
44.47
47.77
43.60
47.63
1,188,250
+1.93(+4.22%)
Jan 17, 2023
46.74
47.74
45.12
45.70
959,644
-1.43(-3.03%)
Jan 13, 2023
50.20
50.20
46.78
47.13
1,153,935
-0.91(-1.89%)
Jan 12, 2023
48.95
52.91
47.49
48.04
1,280,796
-1.83(-3.67%)
Jan 11, 2023
52.57
53.29
49.81
49.87
860,805
-3.28(-6.17%)
Jan 10, 2023
56.70
56.82
53.12
53.15
744,171
-2.79(-4.99%)
Jan 09, 2023
57.09
57.44
51.90
55.94
1,095,554
-4.31(-7.15%)
Jan 06, 2023
64.86
68.87
59.57
60.25
912,590
-5.21(-7.96%)
Jan 05, 2023
62.52
65.57
62.49
65.46
746,740
+4.58(+7.52%)
Jan 04, 2023
60.24
64.42
59.51
60.88
695,362
-0.99(-1.60%)
Jan 03, 2023
57.04
63.43
55.78
61.87
725,736
+2.75(+4.65%)
Dec 30, 2022
62.32
62.66
58.96
59.12
690,033
-0.45(-0.76%)
Dec 29, 2022
63.73
64.71
58.50
59.57
648,061
-7.49(-11.17%)
Dec 28, 2022
65.75
67.92
63.47
67.06
608,068
+1.88(+2.88%)
Dec 27, 2022
61.23
65.21
61.14
65.18
610,803
+5.69(+9.56%)
Dec 23, 2022
60.68
62.80
58.49
59.49
666,155
-0.13(-0.22%)
Dec 22, 2022
56.16
62.46
55.70
59.62
986,980
+5.90(+10.98%)
Dec 21, 2022
56.55
57.55
52.46
53.72
601,875
-3.56(-6.22%)
Dec 20, 2022
58.63
59.68
55.54
57.28
926,114
+0.51(+0.90%)
Dec 19, 2022
53.78
57.63
53.57
56.77
942,934
+3.24(+6.05%)
Dec 16, 2022
51.39
53.85
50.20
53.53
938,454
+1.43(+2.74%)
Dec 15, 2022
48.10
53.28
47.78
52.10
1,043,650
+6.19(+13.48%)
Dec 14, 2022
45.24
47.69
43.88
45.91
746,331
+1.02(+2.28%)
Dec 13, 2022
41.15
46.50
40.15
44.89
1,353,560
-2.69(-5.66%)
Dec 12, 2022
47.70
50.00
47.49
47.58
639,257
+0.22(+0.46%)
Dec 09, 2022
46.50
47.36
44.70
47.36
774,056
+0.26(+0.55%)
Dec 08, 2022
48.84
50.52
46.73
47.10
679,373
-3.84(-7.54%)
Dec 07, 2022
51.37
52.45
49.55
50.94
875,709
+1.54(+3.12%)
Dec 06, 2022
46.24
50.13
45.83
49.40
1,315,548
+3.11(+6.72%)
Dec 05, 2022
44.72
46.99
43.43
46.29
757,307
+1.77(+3.98%)
Dec 02, 2022
47.74
48.00
43.98
44.52
1,042,918
-1.10(-2.41%)
Dec 01, 2022
46.90
47.16
44.76
45.62
809,645
-0.88(-1.89%)
Nov 30, 2022
57.99
57.99
46.50
46.50
1,443,635
-13.07(-21.94%)
Nov 29, 2022
57.86
60.50
57.34
59.57
456,362
-0.40(-0.67%)
Nov 28, 2022
59.22
60.45
56.57
59.97
630,043
+2.27(+3.93%)
Nov 25, 2022
57.13
57.92
56.44
57.70
341,528
+2.71(+4.93%)
Nov 23, 2022
57.79
57.93
54.60
54.99
603,158
-3.62(-6.18%)
Nov 22, 2022
61.00
63.28
58.47
58.61
570,002
-2.50(-4.09%)
Nov 21, 2022
59.17
61.76
58.24
61.11
665,181
+3.46(+6.00%)
Nov 18, 2022
54.50
59.06
54.50
57.65
799,434
+2.55(+4.63%)
Nov 17, 2022
58.96
59.12
53.78
55.10
1,151,614
-0.20(-0.36%)
Nov 16, 2022
53.61
55.92
53.36
55.30
768,495
+3.36(+6.47%)
Nov 15, 2022
51.20
54.76
49.88
51.94
1,492,606
-5.82(-10.08%)
Nov 14, 2022
58.71
60.08
54.97
57.76
845,203
-0.01(-0.02%)
Nov 11, 2022
62.75
64.49
57.33
57.77
930,428
-5.47(-8.65%)
Nov 10, 2022
73.21
76.55
63.10
63.24
1,552,372
-24.73(-28.11%)
Nov 09, 2022
82.50
88.27
81.69
87.97
731,519
+8.09(+10.13%)
Nov 08, 2022
79.47
83.80
77.06
79.88
752,994
-0.75(-0.93%)
Nov 07, 2022
79.25
83.84
78.45
80.63
361,668
-0.91(-1.12%)
Nov 04, 2022
78.47
87.95
77.50
81.54
1,160,507
-6.07(-6.93%)
Nov 03, 2022
86.39
88.52
82.02
87.61
908,355
+3.72(+4.43%)
Nov 02, 2022
74.69
83.94
83.89
1,464,494
+8.40(+11.13%)
Nov 01, 2022
68.21
75.59
67.29
75.49
917,708
+2.07(+2.82%)
Oct 31, 2022
71.29
75.05
69.91
73.42
761,801
+3.77(+5.41%)
Oct 28, 2022
75.80
76.07
69.40
69.65
872,621
-2.84(-3.92%)
Oct 27, 2022
69.16
72.49
67.65
72.49
1,202,893
+8.18(+12.72%)
Oct 26, 2022
66.50
67.35
59.90
64.31
1,280,419
+3.65(+6.02%)
Oct 25, 2022
64.28
64.33
60.15
60.66
608,815
-5.45(-8.24%)
Oct 24, 2022
67.10
72.44
65.34
66.11
1,109,126
+3.67(+5.88%)
Oct 21, 2022
69.74
70.55
62.27
62.44
1,144,346
-4.67(-6.96%)
Oct 20, 2022
66.64
67.79
61.37
67.11
851,476
+1.36(+2.07%)
Oct 19, 2022
65.54
67.25
61.43
65.75
809,284
+0.48(+0.74%)
Oct 18, 2022
60.25
67.79
59.80
65.27
1,054,731
-0.64(-0.97%)
Oct 17, 2022
71.21
71.44
64.61
65.91
1,238,858
-10.69(-13.96%)
Oct 14, 2022
67.08
77.26
66.58
76.60
1,650,721
+7.60(+11.01%)
Oct 13, 2022
81.55
83.08
67.90
69.00
1,981,352
-4.67(-6.34%)
Oct 12, 2022
74.35
75.75
71.57
73.67
758,242
-0.35(-0.47%)
Oct 11, 2022
69.98
75.25
69.25
74.02
1,581,562
+5.95(+8.74%)
Oct 10, 2022
66.13
70.08
65.77
68.07
1,192,066
+2.46(+3.75%)
Oct 07, 2022
61.25
66.35
60.59
65.61
1,106,596
+7.96(+13.81%)
Oct 06, 2022
57.76
58.67
55.31
57.65
914,644
+0.46(+0.80%)
Oct 05, 2022
58.35
61.30
56.03
57.19
826,387
+0.84(+1.49%)
Oct 04, 2022
57.72
58.55
55.12
56.35
645,936
-5.77(-9.29%)
Oct 03, 2022
64.00
66.17
60.62
62.12
1,371,787
-2.35(-3.65%)
Sep 30, 2022
63.74
64.60
58.74
64.47
1,280,073
+2.14(+3.43%)
Sep 29, 2022
60.17
64.42
59.75
62.33
1,532,751
+5.63(+9.93%)
Sep 28, 2022
63.27
63.68
55.75
56.70
1,250,629
-5.61(-9.00%)
Sep 27, 2022
59.65
64.01
57.63
62.31
1,275,778
-0.24(-0.38%)
Sep 26, 2022
61.73
62.55
57.90
62.55
1,627,439
+1.16(+1.89%)
Sep 23, 2022
59.61
63.69
59.19
61.39
2,363,056
+3.52(+6.08%)
Sep 22, 2022
56.72
58.68
55.44
57.87
1,201,345
+1.84(+3.28%)
Sep 21, 2022
52.13
56.10
49.80
56.03
1,564,983
+4.04(+7.77%)
Sep 20, 2022
52.10
52.88
49.87
51.99
1,443,098
+1.22(+2.40%)
Sep 19, 2022
53.98
54.05
50.72
50.77
1,077,040
-2.11(-3.99%)
Sep 16, 2022
54.01
55.69
52.63
52.88
1,453,496
+1.08(+2.08%)
Sep 15, 2022
51.19
52.58
48.77
51.80
1,342,697
+0.84(+1.65%)
Sep 14, 2022
51.56
53.28
50.40
50.96
1,275,731
-1.24(-2.38%)
Sep 13, 2022
48.18
52.40
47.73
52.20
2,650,656
+8.59(+19.70%)
Sep 12, 2022
45.19
45.25
43.58
43.61
1,052,548
-2.05(-4.49%)
Sep 09, 2022
48.33
48.33
45.33
45.66
1,112,037
-4.04(-8.13%)
Sep 08, 2022
51.97
52.43
49.05
49.70
1,688,187
-0.14(-0.28%)
Sep 07, 2022
53.50
53.96
49.38
49.84
801,984
-3.73(-6.96%)
Sep 06, 2022
51.73
55.01
51.43
53.57
1,353,346
+2.23(+4.34%)
Sep 02, 2022
47.80
52.04
47.36
51.34
1,093,660
+2.80(+5.77%)
Sep 01, 2022
50.19
52.58
48.34
48.54
1,146,012
-0.01(-0.02%)
Aug 31, 2022
46.17
48.55
44.82
48.55
1,194,197
-0.42(-0.86%)
Aug 30, 2022
45.30
50.41
44.89
48.97
1,855,325
+2.80(+6.06%)
Aug 29, 2022
45.79
46.61
43.78
46.17
1,057,721
+1.41(+3.15%)
Aug 26, 2022
39.16
44.76
38.64
44.76
1,562,052
+5.08(+12.80%)
Aug 25, 2022
42.30
42.85
39.63
39.68
761,631
-4.03(-9.22%)
Aug 24, 2022
45.52
45.75
42.32
43.71
717,051
-1.28(-2.85%)
Aug 23, 2022
45.21
46.16
43.75
44.99
734,560
-0.23(-0.51%)
Aug 22, 2022
43.91
45.56
43.52
45.22
1,062,098
+3.36(+8.03%)
Aug 19, 2022
40.40
42.40
40.03
41.86
929,436
+2.57(+6.54%)
Aug 18, 2022
39.57
40.71
38.58
39.29
683,026
-0.15(-0.38%)
Aug 17, 2022
39.02
40.18
38.18
39.44
868,937
+1.75(+4.64%)
Aug 16, 2022
37.55
38.83
36.73
37.69
994,892
+0.74(+2.00%)
Aug 15, 2022
38.12
38.50
36.58
36.95
579,499
-0.65(-1.73%)
Aug 12, 2022
39.93
40.30
37.57
37.60
770,430
-2.79(-6.91%)
Aug 11, 2022
38.78
40.76
37.19
40.39
828,377
+0.64(+1.61%)
Aug 10, 2022
41.03
42.61
39.67
39.75
996,678
-4.82(-10.81%)
Aug 09, 2022
44.01
45.61
43.72
44.57
879,494
+1.31(+3.03%)
Aug 08, 2022
42.94
43.88
40.18
43.26
1,000,862
+0.73(+1.72%)
Aug 05, 2022
42.61
43.35
40.87
42.53
1,432,458
+2.46(+6.14%)
Aug 04, 2022
40.38
41.75
39.41
40.07
1,096,651
-1.34(-3.24%)
Aug 03, 2022
44.95
45.09
40.98
41.41
763,097
-4.09(-8.99%)
Aug 02, 2022
47.04
47.10
43.15
45.50
1,221,043
+0.13(+0.29%)
Aug 01, 2022
46.00
46.98
43.32
45.37
1,086,856
-0.06(-0.13%)
Jul 29, 2022
47.38
48.01
44.70
45.43
629,165
-1.74(-3.69%)
Jul 28, 2022
47.60
50.75
46.59
47.17
1,073,978
+0.13(+0.28%)
Jul 27, 2022
52.49
53.32
46.43
47.04
1,424,820
-9.02(-16.09%)
Jul 26, 2022
53.01
56.59
52.49
56.06
640,373
+4.18(+8.06%)
Jul 25, 2022
50.71
53.07
49.98
51.88
631,647
+1.49(+2.96%)
Jul 22, 2022
47.97
51.52
46.80
50.39
888,914
+3.69(+7.90%)
Jul 21, 2022
50.04
50.78
46.60
46.70
864,519
-3.67(-7.29%)
Jul 20, 2022
52.64
53.73
49.57
50.37
873,490
-3.61(-6.69%)
Jul 19, 2022
57.12
59.77
53.64
53.98
616,954
-5.73(-9.60%)
Jul 18, 2022
56.70
60.40
54.20
59.71
661,681
-0.48(-0.80%)
Jul 15, 2022
61.98
64.15
59.86
60.19
338,669
-3.66(-5.73%)
Jul 14, 2022
63.55
66.51
62.74
63.85
672,001
+2.29(+3.72%)
Jul 13, 2022
66.68
67.01
60.49
61.56
828,507
-0.80(-1.28%)
Jul 12, 2022
59.49
63.54
58.63
62.36
688,277
+1.63(+2.68%)
Jul 11, 2022
56.04
60.94
56.04
60.73
779,983
+7.09(+13.22%)
Jul 08, 2022
55.30
55.50
51.67
53.64
686,578
+0.64(+1.21%)
Jul 07, 2022
57.28
57.40
52.50
53.00
695,965
-5.26(-9.03%)
Jul 06, 2022
58.79
61.53
56.88
58.26
428,563
-0.03(-0.05%)
Jul 05, 2022
66.41
68.56
58.11
58.29
786,272
-5.93(-9.23%)
Jul 01, 2022
65.91
68.10
63.89
64.22
660,764
-0.99(-1.52%)
Jun 30, 2022
64.54
69.17
62.82
65.21
1,095,508
+2.82(+4.52%)
Jun 29, 2022
62.32
64.64
60.34
62.39
648,487
+0.68(+1.10%)
Jun 28, 2022
55.08
61.88
53.87
61.71
848,456
+5.77(+10.31%)
Jun 27, 2022
53.37
56.50
52.78
55.94
478,479
+0.89(+1.62%)
Jun 24, 2022
60.69
61.10
54.70
55.05
790,771
-8.24(-13.02%)
Jun 23, 2022
64.46
67.75
62.44
63.29
607,834
-3.63(-5.42%)
Jun 22, 2022
68.62
69.12
62.67
66.92
665,786
+0.41(+0.62%)
Jun 21, 2022
67.94
68.25
63.33
66.51
486,684
-6.21(-8.54%)
Jun 17, 2022
71.56
76.20
69.10
72.72
922,379
-3.66(-4.79%)
Jun 16, 2022
73.59
77.69
72.17
76.38
1,283,366
+10.46(+15.87%)
Jun 15, 2022
71.19
72.63
63.66
65.92
1,263,393
-9.08(-12.11%)
Jun 14, 2022
76.28
78.80
71.83
75.00
1,081,517
-3.88(-4.92%)
Jun 13, 2022
74.88
79.86
72.82
78.88
1,122,901
+12.44(+18.72%)
Jun 10, 2022
61.56
66.89
60.61
66.44
1,445,063
+6.43(+10.71%)
Jun 09, 2022
54.73
60.05
53.20
60.01
845,111
+6.37(+11.88%)
Jun 08, 2022
55.77
56.22
51.61
53.64
669,028
-3.27(-5.75%)
Jun 07, 2022
61.47
61.67
56.08
56.91
615,275
-2.34(-3.95%)
Jun 06, 2022
57.03
60.84
55.08
59.25
800,875
-2.45(-3.97%)
Jun 03, 2022
59.30
62.69
58.52
61.70
810,854
+5.51(+9.81%)
Jun 02, 2022
63.84
64.53
55.37
56.19
713,822
-6.02(-9.68%)
Jun 01, 2022
59.52
64.07
57.01
62.21
772,493
+1.88(+3.12%)
May 31, 2022
59.80
63.60
58.22
60.33
814,121
-2.21(-3.53%)
May 27, 2022
68.03
68.03
62.54
62.54
700,919
-6.86(-9.88%)
May 26, 2022
82.50
82.69
67.85
69.40
1,343,296
-14.78(-17.56%)
May 25, 2022
89.52
89.88
81.50
84.18
455,898
-5.27(-5.89%)
May 24, 2022
86.26
92.44
85.30
89.45
941,833
+10.84(+13.79%)
May 23, 2022
81.41
85.06
78.00
78.61
469,067
-2.81(-3.45%)
May 20, 2022
76.50
89.08
74.97
81.42
948,334
+2.43(+3.08%)
May 19, 2022
82.18
82.83
74.89
78.99
647,341
-1.43(-1.78%)
May 18, 2022
73.29
81.25
72.00
80.42
805,826
+10.49(+15.00%)
May 17, 2022
70.36
74.32
68.42
69.93
730,447
-7.50(-9.69%)
May 16, 2022
75.07
78.09
73.61
77.43
647,672
+2.72(+3.64%)
May 13, 2022
83.51
83.78
73.21
74.71
996,474
-14.33(-16.09%)
May 12, 2022
93.59
98.10
81.91
89.04
1,062,782
+1.65(+1.89%)
May 11, 2022
78.34
88.86
74.77
87.39
774,139
+9.63(+12.38%)
May 10, 2022
74.62
82.91
73.04
77.76
990,663
-3.39(-4.18%)
May 09, 2022
75.81
82.83
73.62
81.15
937,108
+10.95(+15.60%)
May 06, 2022
67.74
72.95
65.46
70.20
961,071
+3.73(+5.61%)
May 05, 2022
58.95
67.89
58.95
66.47
896,536
+10.47(+18.70%)
May 04, 2022
62.98
66.20
55.15
56.00
746,187
-6.06(-9.76%)
May 03, 2022
62.39
63.77
60.18
62.06
529,464
+0.25(+0.40%)
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
.