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
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
31.04
-0.77 (-2.42%)
Official Closing 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 (%)
Jun 30, 2021
19.62
19.95
19.39
19.56
2,394,636
-0.04(-0.22%)
Jun 29, 2021
19.65
19.80
19.30
19.60
1,787,184
+0.25(+1.29%)
Jun 28, 2021
19.72
19.73
19.22
19.35
2,402,036
-0.52(-2.60%)
Jun 25, 2021
19.69
19.91
19.24
19.87
1,745,980
+0.29(+1.51%)
Jun 24, 2021
19.25
19.61
19.20
19.57
1,737,692
+0.11(+0.58%)
Jun 23, 2021
19.71
19.81
19.34
19.46
2,488,304
+0.26(+1.35%)
Jun 22, 2021
19.08
19.32
18.95
19.20
1,942,280
+0.10(+0.52%)
Jun 21, 2021
18.45
19.13
18.39
19.10
2,838,760
+0.71(+3.87%)
Jun 18, 2021
18.05
18.62
18.05
18.39
2,150,132
+0.20(+1.07%)
Jun 17, 2021
18.87
18.92
17.66
18.19
4,515,856
-0.58(-3.10%)
Jun 16, 2021
18.84
19.26
18.76
18.77
3,493,212
-0.16(-0.84%)
Jun 15, 2021
18.71
18.94
18.68
18.93
2,161,368
+0.48(+2.63%)
Jun 14, 2021
18.50
18.66
18.30
18.45
1,841,064
+0.19(+1.04%)
Jun 11, 2021
18.19
18.38
18.16
18.26
1,464,488
+0.12(+0.68%)
Jun 10, 2021
18.26
18.38
17.45
18.14
3,204,328
+0.17(+0.96%)
Jun 09, 2021
18.25
18.32
17.84
17.96
1,840,316
-0.20(-1.10%)
Jun 08, 2021
17.61
18.18
17.40
18.16
2,973,120
+0.42(+2.38%)
Jun 07, 2021
17.75
17.90
17.59
17.74
1,448,868
+0.05(+0.27%)
Jun 04, 2021
17.82
17.85
17.52
17.70
1,688,004
+0.19(+1.07%)
Jun 03, 2021
17.57
17.60
17.16
17.51
2,996,956
+0.06(+0.34%)
Jun 02, 2021
17.23
17.51
17.08
17.45
2,635,520
+0.39(+2.27%)
Jun 01, 2021
17.23
17.47
16.80
17.06
4,674,504
+0.64(+3.93%)
May 28, 2021
16.68
16.74
16.21
16.41
2,604,000
-0.09(-0.52%)
May 27, 2021
16.28
16.57
16.18
16.50
3,734,604
+0.20(+1.26%)
May 26, 2021
15.97
16.35
15.90
16.30
2,662,716
+0.20(+1.24%)
May 25, 2021
16.18
16.34
16.00
16.09
2,834,980
-0.06(-0.36%)
May 24, 2021
15.69
16.25
15.57
16.15
4,063,932
+0.85(+5.54%)
May 21, 2021
15.16
15.34
15.05
15.30
3,646,960
+0.83(+5.75%)
May 20, 2021
15.01
15.07
14.41
14.47
4,661,416
-0.64(-4.25%)
May 19, 2021
15.32
15.32
14.47
15.12
8,182,924
-0.99(-6.15%)
May 18, 2021
16.31
16.48
15.47
16.11
6,153,236
-0.36(-2.20%)
May 17, 2021
16.14
16.48
16.11
16.47
3,110,148
+0.44(+2.76%)
May 14, 2021
15.89
16.08
15.82
16.02
3,304,628
+0.55(+3.57%)
May 13, 2021
15.59
15.93
15.14
15.47
6,251,688
-1.01(-6.14%)
May 12, 2021
16.39
16.82
16.39
16.48
5,104,492
+0.25(+1.57%)
May 11, 2021
15.58
16.27
15.56
16.23
3,894,252
+0.28(+1.76%)
May 10, 2021
16.20
16.23
15.54
15.95
4,404,112
+0.07(+0.42%)
May 07, 2021
15.61
15.97
15.51
15.88
3,338,972
+0.05(+0.33%)
May 06, 2021
16.07
16.09
15.63
15.83
2,782,004
-0.09(-0.57%)
May 05, 2021
16.30
16.48
15.75
15.92
4,364,352
-0.13(-0.81%)
May 04, 2021
15.96
16.07
15.69
16.05
4,561,424
+0.63(+4.10%)
May 03, 2021
15.14
15.48
15.12
15.42
4,164,144
+0.46(+3.09%)
Apr 30, 2021
15.04
15.13
14.82
14.96
3,538,400
-0.64(-4.10%)
Apr 29, 2021
15.77
15.83
15.36
15.60
4,200,456
+0.42(+2.75%)
Apr 28, 2021
15.12
15.43
15.06
15.18
5,022,540
+0.26(+1.76%)
Apr 27, 2021
14.69
14.97
14.55
14.91
3,212,848
+0.50(+3.45%)
Apr 26, 2021
14.10
14.55
14.07
14.42
3,061,412
-0.09(-0.60%)
Apr 23, 2021
14.14
14.59
14.11
14.51
2,035,200
+0.25(+1.75%)
Apr 22, 2021
14.38
14.38
13.96
14.26
3,423,828
+0.23(+1.60%)
Apr 21, 2021
13.98
14.47
13.96
14.03
4,826,584
-0.53(-3.64%)
Apr 20, 2021
14.99
15.03
14.15
14.56
3,719,436
-0.41(-2.72%)
Apr 19, 2021
14.96
15.12
14.84
14.97
2,849,348
+0.06(+0.40%)
Apr 16, 2021
15.06
15.07
14.81
14.91
2,992,400
-0.08(-0.55%)
Apr 15, 2021
14.91
15.11
14.78
14.99
4,200,292
+0.08(+0.50%)
Apr 14, 2021
14.43
15.11
14.33
14.91
6,653,164
+0.96(+6.92%)
Apr 13, 2021
13.88
13.99
13.81
13.95
3,486,168
+0.34(+2.48%)
Apr 12, 2021
13.81
13.97
13.51
13.61
3,869,024
+0.19(+1.43%)
Apr 09, 2021
13.36
13.52
13.30
13.42
2,020,400
-0.05(-0.41%)
Apr 08, 2021
13.40
13.57
13.17
13.47
3,852,128
-0.12(-0.92%)
Apr 07, 2021
13.42
13.72
13.04
13.60
5,062,988
+0.07(+0.55%)
Apr 06, 2021
13.73
14.08
13.45
13.53
7,055,256
+0.29(+2.21%)
Apr 05, 2021
13.77
13.82
12.72
13.23
8,508,752
-0.90(-6.40%)
Apr 01, 2021
13.84
14.31
13.20
14.14
7,729,600
+0.92(+7.00%)
Mar 31, 2021
13.48
13.93
13.03
13.21
6,706,404
-0.38(-2.76%)
Mar 30, 2021
13.57
13.87
13.49
13.59
4,055,104
-0.45(-3.21%)
Mar 29, 2021
13.68
14.06
13.47
14.04
4,763,380
+0.16(+1.19%)
Mar 26, 2021
13.75
14.04
13.66
13.87
5,810,000
+0.98(+7.60%)
Mar 25, 2021
13.27
13.35
12.55
12.89
8,448,496
-0.97(-6.98%)
Mar 24, 2021
13.46
14.07
13.38
13.86
7,346,112
+1.13(+8.90%)
Mar 23, 2021
13.19
13.59
12.62
12.73
9,934,828
-1.32(-9.36%)
Mar 22, 2021
14.20
14.33
13.96
14.04
3,541,992
-0.04(-0.27%)
Mar 19, 2021
13.54
14.21
13.22
14.08
6,679,600
+0.76(+5.67%)
Mar 18, 2021
14.95
14.99
12.83
13.32
15,872,560
-2.09(-13.56%)
Mar 17, 2021
15.33
15.50
15.07
15.41
3,259,468
+0.02(+0.11%)
Mar 16, 2021
15.20
15.54
15.04
15.40
3,663,116
-0.22(-1.39%)
Mar 15, 2021
15.41
15.67
15.11
15.62
5,385,664
-0.05(-0.35%)
Mar 12, 2021
15.66
15.84
15.57
15.67
3,680,000
-0.14(-0.87%)
Mar 11, 2021
15.41
15.84
15.29
15.81
5,158,096
+0.54(+3.55%)
Mar 10, 2021
14.90
15.31
14.71
15.27
5,018,664
+0.37(+2.47%)
Mar 09, 2021
15.32
15.37
14.87
14.90
6,228,348
-0.23(-1.55%)
Mar 08, 2021
15.47
15.57
15.05
15.13
7,841,660
-0.55(-3.51%)
Mar 05, 2021
15.42
15.70
15.32
15.68
7,110,800
+0.88(+5.96%)
Mar 04, 2021
14.11
15.04
13.88
14.80
10,877,792
+1.13(+8.25%)
Mar 03, 2021
13.56
14.01
13.33
13.67
5,491,908
+0.63(+4.87%)
Mar 02, 2021
13.61
13.68
13.03
13.04
5,329,740
-0.32(-2.38%)
Mar 01, 2021
13.84
14.03
13.17
13.36
6,588,664
-0.48(-3.45%)
Feb 26, 2021
14.39
14.40
13.70
13.83
5,798,400
-0.80(-5.45%)
Feb 25, 2021
14.54
14.83
14.44
14.63
7,209,704
-0.03(-0.22%)
Feb 24, 2021
14.25
14.70
14.18
14.66
8,428,536
+0.58(+4.16%)
Feb 23, 2021
13.75
14.14
13.47
14.08
9,434,272
+0.26(+1.84%)
Feb 22, 2021
13.38
13.91
13.38
13.82
8,780,220
+1.01(+7.90%)
Feb 19, 2021
13.19
13.34
12.72
12.81
7,027,200
-0.37(-2.77%)
Feb 18, 2021
13.71
13.73
13.07
13.18
8,184,256
-0.41(-3.02%)
Feb 17, 2021
13.18
13.61
13.09
13.59
8,355,340
+0.29(+2.14%)
Feb 16, 2021
13.13
13.31
13.04
13.30
8,092,008
+0.34(+2.62%)
Feb 12, 2021
12.40
13.04
12.38
12.96
10,650,800
+0.60(+4.88%)
Feb 11, 2021
12.60
12.62
12.31
12.36
7,517,344
-0.19(-1.49%)
Feb 10, 2021
12.54
12.67
12.39
12.54
10,044,412
+0.06(+0.50%)
Feb 09, 2021
12.21
12.51
12.10
12.48
9,050,864
+0.14(+1.18%)
Feb 08, 2021
12.05
12.36
12.05
12.34
7,040,304
+0.46(+3.83%)
Feb 05, 2021
11.97
12.00
11.74
11.88
7,991,200
+0.23(+1.97%)
Feb 04, 2021
11.55
11.73
11.30
11.65
7,908,560
+0.21(+1.84%)
Feb 03, 2021
11.29
11.62
11.29
11.44
10,828,820
+0.37(+3.29%)
Feb 02, 2021
11.20
11.20
11.02
11.08
7,301,444
+0.41(+3.82%)
Feb 01, 2021
10.48
10.71
10.19
10.67
9,260,608
+0.52(+5.15%)
Jan 29, 2021
10.41
10.47
10.11
10.15
7,302,000
-0.03(-0.34%)
Jan 28, 2021
10.57
10.61
10.17
10.18
7,098,380
-0.14(-1.38%)
Jan 27, 2021
10.29
10.57
10.06
10.32
7,265,752
+0.02(+0.24%)
Jan 26, 2021
10.45
10.51
10.27
10.30
4,397,160
-0.09(-0.84%)
Jan 25, 2021
10.11
10.43
10.06
10.39
6,268,068
+0.20(+1.94%)
Jan 22, 2021
10.02
10.40
10.00
10.19
8,454,400
-0.31(-2.98%)
Jan 21, 2021
10.54
10.63
10.43
10.50
4,285,404
+0.01(+0.12%)
Jan 20, 2021
10.72
10.74
10.44
10.49
6,213,260
-0.00(-0.02%)
Jan 19, 2021
10.48
10.57
10.37
10.49
6,836,584
+0.21(+1.99%)
Jan 15, 2021
10.49
10.54
10.14
10.29
10,291,200
-0.51(-4.68%)
Jan 14, 2021
10.50
10.82
10.44
10.79
6,619,524
+0.25(+2.35%)
Jan 13, 2021
10.51
10.70
10.42
10.54
6,617,676
-0.04(-0.38%)
Jan 12, 2021
10.46
10.65
10.40
10.59
7,964,056
+0.37(+3.57%)
Jan 11, 2021
9.990
10.29
9.955
10.22
7,386,032
-0.08(-0.75%)
Jan 08, 2021
10.03
10.34
9.935
10.30
9,292,800
+0.48(+4.86%)
Jan 07, 2021
9.738
9.840
9.693
9.820
10,419,048
+0.24(+2.53%)
Jan 06, 2021
9.520
9.780
9.307
9.578
14,144,088
+0.05(+0.52%)
Jan 05, 2021
9.280
9.648
9.280
9.527
22,831,384
+0.78(+8.89%)
Jan 04, 2021
9.085
9.235
8.680
8.750
19,008,788
-0.32(-3.50%)
Dec 31, 2020
9.068
9.068
9.068
9,354,084
+0.05(+0.58%)
Dec 30, 2020
8.873
9.193
8.855
9.015
9,354,084
+0.04(+0.47%)
Dec 29, 2020
9.062
9.080
8.910
8.973
6,445,088
+0.10(+1.07%)
Dec 28, 2020
9.027
9.115
8.832
8.877
11,018,408
-0.16(-1.72%)
Dec 24, 2020
8.890
9.037
8.850
9.033
4,098,800
+0.08(+0.87%)
Dec 23, 2020
8.735
9.113
8.730
8.955
12,163,500
+0.35(+4.07%)
Dec 22, 2020
8.710
8.805
8.565
8.605
12,812,372
-0.28(-3.15%)
Dec 21, 2020
8.640
9.002
8.605
8.885
22,437,848
-0.46(-4.97%)
Dec 18, 2020
9.268
9.440
9.227
9.350
11,204,000
+0.18(+1.96%)
Dec 17, 2020
9.098
9.200
9.050
9.170
9,118,168
+0.22(+2.46%)
Dec 16, 2020
8.842
8.980
8.727
8.950
12,136,396
+0.12(+1.36%)
Dec 15, 2020
8.717
8.870
8.678
8.830
10,479,932
+0.19(+2.23%)
Dec 14, 2020
8.633
8.672
8.238
8.637
14,504,944
+0.13(+1.50%)
Dec 11, 2020
8.575
8.615
8.428
8.510
7,836,800
-0.09(-1.08%)
Dec 10, 2020
8.490
8.875
8.477
8.602
16,669,492
+0.38(+4.62%)
Dec 09, 2020
8.357
8.400
8.030
8.223
14,366,672
-0.04(-0.42%)
Dec 08, 2020
8.175
8.295
8.088
8.258
9,237,684
+0.01(+0.12%)
Dec 07, 2020
8.270
8.475
8.210
8.248
11,880,940
-0.05(-0.60%)
Dec 04, 2020
8.172
8.390
8.165
8.297
12,246,800
+0.18(+2.19%)
Dec 03, 2020
7.975
8.193
7.933
8.120
14,697,912
+0.09(+1.09%)
Dec 02, 2020
7.872
8.250
7.867
8.033
14,911,288
+0.16(+2.06%)
Dec 01, 2020
8.030
8.050
7.747
7.870
10,407,284
-0.18(-2.24%)
Nov 30, 2020
8.135
8.205
7.905
8.050
16,249,988
-0.14(-1.77%)
Nov 27, 2020
8.160
8.261
8.102
8.195
7,326,000
-0.06(-0.79%)
Nov 25, 2020
8.245
8.390
8.095
8.260
18,114,800
+0.27(+3.41%)
Nov 24, 2020
7.725
8.100
7.718
7.987
21,278,408
+0.61(+8.27%)
Nov 23, 2020
7.450
7.505
7.367
7.378
14,520,404
+0.08(+1.17%)
Nov 20, 2020
7.155
7.332
7.150
7.293
15,354,000
+0.08(+1.11%)
Nov 19, 2020
7.165
7.247
7.070
7.213
11,631,948
+0.03(+0.35%)
Nov 18, 2020
7.228
7.357
7.170
7.188
17,918,424
+0.05(+0.67%)
Nov 17, 2020
6.995
7.195
6.947
7.140
14,605,192
+0.04(+0.60%)
Nov 16, 2020
7.245
7.265
7.032
7.098
16,629,820
+0.28(+4.11%)
Nov 13, 2020
6.995
7.018
6.777
6.817
14,002,800
-0.24(-3.43%)
Nov 12, 2020
7.310
7.410
7.043
7.060
19,404,312
-0.18(-2.52%)
Nov 11, 2020
7.520
7.545
7.183
7.242
19,419,436
+0.08(+1.15%)
Nov 10, 2020
7.072
7.192
6.968
7.160
32,013,936
+0.33(+4.83%)
Nov 09, 2020
7.060
7.143
6.815
6.830
44,481,000
+0.67(+10.83%)
Nov 06, 2020
6.330
6.344
6.043
6.162
20,818,800
-0.31(-4.72%)
Nov 05, 2020
6.582
6.702
6.430
6.468
18,805,832
-0.13(-2.04%)
Nov 04, 2020
6.450
6.680
6.270
6.603
22,742,868
+0.31(+4.88%)
Nov 03, 2020
6.395
6.415
6.173
6.295
19,362,976
+0.18(+2.94%)
Nov 02, 2020
5.660
6.130
5.655
6.115
23,991,420
+0.45(+7.85%)
Oct 30, 2020
5.655
5.728
5.532
5.670
16,315,600
-0.10(-1.78%)
Oct 29, 2020
5.505
5.825
5.433
5.772
30,108,728
-0.32(-5.29%)
Oct 28, 2020
6.115
6.183
5.973
6.095
32,433,436
-0.57(-8.59%)
Oct 27, 2020
6.515
6.785
6.478
6.668
17,191,676
+0.25(+3.90%)
Oct 26, 2020
6.527
6.577
6.350
6.418
24,050,848
-0.34(-5.07%)
Oct 23, 2020
7.058
7.065
6.715
6.760
18,720,400
-0.28(-3.94%)
Oct 22, 2020
6.960
7.155
6.947
7.037
13,673,992
+0.18(+2.59%)
Oct 21, 2020
7.120
7.188
6.790
6.860
24,222,608
-0.46(-6.22%)
Oct 20, 2020
7.062
7.425
7.055
7.315
13,991,196
+0.20(+2.74%)
Oct 19, 2020
7.223
7.290
7.103
7.120
12,801,200
-0.05(-0.77%)
Oct 16, 2020
7.103
7.226
6.985
7.175
11,784,000
-0.08(-1.07%)
Oct 15, 2020
6.880
7.263
6.848
7.253
18,435,756
-0.03(-0.38%)
Oct 14, 2020
7.255
7.317
7.207
7.280
13,804,696
+0.21(+2.93%)
Oct 13, 2020
7.075
7.140
6.985
7.072
12,306,736
+0.16(+2.28%)
Oct 12, 2020
7.053
7.055
6.750
6.915
18,559,408
-0.27(-3.76%)
Oct 09, 2020
7.332
7.435
7.125
7.185
15,922,400
-0.20(-2.74%)
Oct 08, 2020
7.348
7.412
7.223
7.388
20,966,284
+0.32(+4.45%)
Oct 07, 2020
6.990
7.082
6.860
7.072
18,020,036
+0.08(+1.22%)
Oct 06, 2020
7.223
7.320
7.045
6.987
22,776,916
+0.08(+1.19%)
Oct 05, 2020
6.763
7.000
6.700
6.905
32,829,708
+0.67(+10.70%)
Oct 02, 2020
6.190
6.480
6.128
6.237
39,814,400
-0.51(-7.59%)
Oct 01, 2020
6.860
6.912
6.407
6.750
34,681,788
-0.36(-5.10%)
Sep 30, 2020
6.945
7.210
6.915
7.112
17,677,912
+0.30(+4.40%)
Sep 29, 2020
7.107
7.117
6.628
6.812
26,364,004
-0.46(-6.39%)
Sep 28, 2020
7.190
7.360
7.095
7.277
13,221,472
+0.16(+2.18%)
Sep 25, 2020
7.112
7.215
7.045
7.122
10,420,000
-0.08(-1.04%)
Sep 24, 2020
7.115
7.245
7.032
7.197
14,847,456
+0.22(+3.12%)
Sep 23, 2020
7.125
7.345
6.968
6.980
21,909,748
-0.07(-1.06%)
Sep 22, 2020
7.133
7.207
6.888
7.055
15,000,828
-0.05(-0.67%)
Sep 21, 2020
7.298
7.345
6.815
7.103
23,599,108
-0.37(-4.95%)
Sep 18, 2020
7.545
7.655
7.395
7.473
13,711,200
-0.09(-1.22%)
Sep 17, 2020
7.258
7.638
7.202
7.565
18,511,080
+0.22(+3.00%)
Sep 16, 2020
7.110
7.402
7.048
7.345
22,273,428
+0.57(+8.41%)
Sep 15, 2020
6.570
6.867
6.513
6.775
25,123,544
+0.28(+4.35%)
Sep 14, 2020
6.418
6.545
6.340
6.492
17,955,396
-0.06(-0.95%)
Sep 11, 2020
6.500
6.660
6.407
6.555
17,047,600
+0.11(+1.75%)
Sep 10, 2020
6.647
6.763
6.418
6.442
27,434,620
-0.29(-4.24%)
Sep 09, 2020
6.468
6.867
6.402
6.728
29,153,812
+0.29(+4.55%)
Sep 08, 2020
6.500
6.540
6.195
6.435
53,709,880
-0.88(-12.06%)
Sep 04, 2020
7.785
7.805
7.271
7.317
34,549,200
-0.59(-7.43%)
Sep 03, 2020
7.645
7.970
7.585
7.905
27,130,404
-0.14(-1.77%)
Sep 02, 2020
8.395
8.400
7.875
8.047
38,991,780
-0.37(-4.42%)
Sep 01, 2020
8.410
8.568
8.365
8.420
21,799,016
+0.07(+0.81%)
Aug 31, 2020
8.543
8.550
8.273
8.352
25,980,628
-0.11(-1.33%)
Aug 28, 2020
8.450
8.508
8.350
8.465
13,226,800
+0.07(+0.89%)
Aug 27, 2020
8.550
8.550
8.220
8.390
29,928,472
-0.19(-2.24%)
Aug 26, 2020
8.643
8.705
8.518
8.582
15,594,904
+0.01(+0.18%)
Aug 25, 2020
8.592
8.615
8.398
8.568
23,461,680
+0.30(+3.66%)
Aug 24, 2020
8.248
8.363
8.200
8.265
19,529,876
+0.12(+1.41%)
Aug 21, 2020
8.072
8.203
7.875
8.150
45,591,200
-0.21(-2.45%)
Aug 20, 2020
8.088
8.385
7.952
8.355
38,511,740
-0.08(-0.95%)
Aug 19, 2020
8.387
8.512
8.305
8.435
19,530,440
+0.03(+0.30%)
Aug 18, 2020
8.297
8.523
8.287
8.410
18,279,692
-0.07(-0.85%)
Aug 17, 2020
8.223
8.527
8.203
8.482
21,618,984
+0.22(+2.66%)
Aug 14, 2020
8.210
8.305
8.103
8.262
21,031,200
-0.03(-0.36%)
Aug 13, 2020
8.338
8.425
8.217
8.293
17,064,096
-0.06(-0.75%)
Aug 12, 2020
8.325
8.463
8.240
8.355
30,281,084
+0.36(+4.44%)
Aug 11, 2020
8.385
8.422
7.990
8.000
31,054,728
-0.16(-1.99%)
Aug 10, 2020
8.172
8.270
8.070
8.162
24,264,400
+0.15(+1.84%)
Aug 07, 2020
8.037
8.053
7.878
8.015
23,534,800
-0.18(-2.20%)
Aug 06, 2020
8.400
8.425
8.158
8.195
23,866,528
-0.04(-0.55%)
Aug 05, 2020
8.575
8.680
8.185
8.240
31,535,676
+0.25(+3.16%)
Aug 04, 2020
7.688
8.180
7.673
7.987
28,757,632
+0.24(+3.10%)
Aug 03, 2020
7.650
7.907
7.580
7.747
23,750,840
+0.14(+1.81%)
Jul 31, 2020
7.605
7.660
7.355
7.610
23,718,000
+0.08(+1.06%)
Jul 30, 2020
7.582
7.585
7.020
7.530
46,113,964
-0.38(-4.83%)
Jul 29, 2020
7.925
8.005
7.840
7.912
16,901,364
+0.13(+1.67%)
Jul 28, 2020
7.838
7.885
7.732
7.782
17,338,792
-0.21(-2.60%)
Jul 27, 2020
7.780
8.060
7.582
7.990
33,701,660
+0.16(+2.04%)
Jul 24, 2020
7.817
7.875
7.633
7.830
21,462,000
-0.01(-0.19%)
Jul 23, 2020
7.938
8.125
7.673
7.845
26,389,240
-0.19(-2.43%)
Jul 22, 2020
7.875
8.110
7.817
8.040
18,361,536
+0.00(+0.03%)
Jul 21, 2020
8.145
8.283
7.978
8.037
28,921,980
+0.36(+4.65%)
Jul 20, 2020
7.565
7.753
7.393
7.680
20,865,480
+0.01(+0.16%)
Jul 17, 2020
7.715
7.750
7.465
7.668
16,888,000
-0.03(-0.45%)
Jul 16, 2020
7.725
7.860
7.633
7.702
15,541,660
-0.10(-1.22%)
Jul 15, 2020
7.683
7.902
7.530
7.798
28,033,992
+0.23(+3.07%)
Jul 14, 2020
7.215
7.670
7.178
7.565
25,836,336
+0.20(+2.75%)
Jul 13, 2020
7.630
7.707
7.298
7.362
25,389,272
-0.29(-3.79%)
Jul 10, 2020
7.357
7.713
7.305
7.652
24,690,800
+0.34(+4.61%)
Jul 09, 2020
7.678
7.692
7.210
7.315
34,338,224
-0.42(-5.46%)
Jul 08, 2020
7.657
7.787
7.555
7.737
24,325,092
+0.21(+2.72%)
Jul 07, 2020
7.562
7.750
7.515
7.532
21,208,532
-0.10(-1.25%)
Jul 06, 2020
7.543
7.785
7.530
7.628
26,667,872
+0.12(+1.63%)
Jul 02, 2020
7.562
7.685
7.315
7.505
39,415,200
+0.18(+2.53%)
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
.