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 VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
25.80
-1.24 (-4.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2023
16.05
16.39
15.85
15.92
9,417,592
-0.23(-1.42%)
Jul 28, 2023
16.25
16.83
15.89
16.15
14,461,870
-1.00(-5.83%)
Jul 27, 2023
15.52
17.69
15.49
17.15
25,662,490
+1.18(+7.39%)
Jul 26, 2023
16.90
16.90
15.90
15.97
12,131,480
-0.65(-3.91%)
Jul 25, 2023
16.68
16.74
16.13
16.62
8,775,860
-0.02(-0.12%)
Jul 24, 2023
17.03
17.05
16.42
16.64
9,685,857
-0.44(-2.58%)
Jul 21, 2023
17.08
17.25
16.60
17.08
9,723,109
-0.35(-2.01%)
Jul 20, 2023
17.58
17.87
17.07
17.43
11,068,211
+0.00(+0.00%)
Jul 19, 2023
16.63
17.57
16.59
17.43
9,151,389
+0.50(+2.95%)
Jul 18, 2023
17.19
17.30
16.76
16.93
7,174,669
-0.34(-1.97%)
Jul 17, 2023
17.41
17.43
16.80
17.27
6,314,263
-0.08(-0.46%)
Jul 14, 2023
17.67
18.01
17.16
17.35
8,225,915
-0.32(-1.81%)
Jul 13, 2023
17.05
17.70
16.81
17.67
7,825,547
+0.15(+0.86%)
Jul 12, 2023
18.12
18.19
17.44
17.52
11,556,259
-1.64(-8.56%)
Jul 11, 2023
18.80
19.57
18.63
19.16
8,395,230
-0.22(-1.14%)
Jul 10, 2023
19.62
20.01
19.25
19.38
7,312,289
-0.28(-1.42%)
Jul 07, 2023
20.56
20.70
19.12
19.66
10,837,573
-0.60(-2.96%)
Jul 06, 2023
20.09
22.95
20.02
20.26
22,135,382
+1.46(+7.77%)
Jul 05, 2023
18.81
18.88
18.40
18.80
4,809,006
+0.45(+2.45%)
Jul 03, 2023
18.40
18.70
18.26
18.35
1,966,536
-0.14(-0.76%)
Jun 30, 2023
18.63
18.81
18.24
18.49
5,335,113
-0.55(-2.89%)
Jun 29, 2023
18.56
19.15
18.50
19.04
5,483,587
+0.64(+3.48%)
Jun 28, 2023
19.24
19.32
18.40
18.40
6,092,965
-1.10(-5.64%)
Jun 27, 2023
20.00
20.01
18.89
19.50
7,584,650
-0.75(-3.70%)
Jun 26, 2023
20.38
20.38
19.61
20.25
7,464,494
-0.10(-0.49%)
Jun 23, 2023
20.66
21.05
19.91
20.35
7,248,927
+0.55(+2.78%)
Jun 22, 2023
21.00
21.10
19.70
19.80
2,571,986
-0.85(-4.12%)
Jun 21, 2023
21.10
21.20
20.60
20.65
3,195,079
-0.75(-3.50%)
Jun 20, 2023
21.70
22.10
21.30
21.40
2,973,036
+0.20(+0.94%)
Jun 16, 2023
22.50
22.70
21.20
21.20
3,357,303
-1.30(-5.78%)
Jun 15, 2023
21.50
22.50
21.30
22.50
2,931,031
+0.80(+3.69%)
Jun 14, 2023
22.60
22.60
21.60
21.70
4,418,232
-0.90(-3.98%)
Jun 13, 2023
22.40
22.90
22.10
22.60
3,172,788
-0.20(-0.88%)
Jun 12, 2023
22.70
23.20
22.50
22.80
2,538,507
+0.30(+1.33%)
Jun 09, 2023
22.30
23.10
22.10
22.50
3,087,734
+0.10(+0.45%)
Jun 08, 2023
23.50
23.60
22.00
22.40
3,520,722
-0.90(-3.86%)
Jun 07, 2023
23.20
23.90
23.10
23.30
3,491,348
+0.20(+0.87%)
Jun 06, 2023
25.20
25.30
23.00
23.10
4,924,072
-2.20(-8.70%)
Jun 05, 2023
26.10
26.40
25.30
25.30
3,149,340
-0.80(-3.07%)
Jun 02, 2023
26.80
27.10
25.70
26.10
5,102,934
-1.80(-6.45%)
Jun 01, 2023
29.80
30.00
27.80
27.90
5,162,164
-2.60(-8.52%)
May 31, 2023
31.20
31.80
30.00
30.50
3,193,294
-0.20(-0.65%)
May 30, 2023
30.20
32.30
30.00
30.70
4,473,670
-1.20(-3.76%)
May 26, 2023
33.00
33.00
30.80
31.90
4,655,289
-2.10(-6.18%)
May 25, 2023
33.70
35.00
33.40
34.00
3,820,899
-1.30(-3.68%)
May 24, 2023
34.60
35.80
34.40
35.30
8,031,925
+2.10(+6.33%)
May 23, 2023
33.10
34.00
31.80
33.20
6,169,879
+0.80(+2.47%)
May 22, 2023
32.40
33.50
31.50
32.40
3,787,111
+0.10(+0.31%)
May 19, 2023
30.80
33.40
30.50
32.30
7,014,413
+1.10(+3.53%)
May 18, 2023
32.90
33.20
31.10
31.20
4,861,666
-2.00(-6.02%)
May 17, 2023
33.60
34.30
32.90
33.20
6,382,913
-1.70(-4.87%)
May 16, 2023
34.00
34.90
33.40
34.90
4,099,587
+1.40(+4.18%)
May 15, 2023
34.30
35.00
33.30
33.50
4,558,467
-1.30(-3.74%)
May 12, 2023
34.30
36.00
33.90
34.80
5,899,252
+0.00(+0.00%)
May 11, 2023
36.00
37.10
34.60
34.80
5,102,909
-0.60(-1.69%)
May 10, 2023
35.10
37.70
34.50
35.40
6,771,602
-1.30(-3.54%)
May 09, 2023
36.70
37.20
36.20
36.70
3,216,871
+1.00(+2.80%)
May 08, 2023
36.30
37.10
35.70
35.70
3,669,494
-1.00(-2.72%)
May 05, 2023
38.90
39.10
36.30
36.70
4,668,050
-4.60(-11.14%)
May 04, 2023
40.00
43.10
39.35
41.30
10,083,129
+2.80(+7.27%)
May 03, 2023
37.40
38.80
35.70
38.50
7,730,429
+1.60(+4.34%)
May 02, 2023
35.50
40.50
35.50
36.90
12,641,626
+2.30(+6.65%)
May 01, 2023
35.10
35.15
33.40
34.60
5,130,724
-1.00(-2.81%)
Apr 28, 2023
37.30
37.50
35.50
35.60
5,343,063
-2.10(-5.57%)
Apr 27, 2023
38.40
38.50
37.00
37.70
5,675,406
-2.60(-6.45%)
Apr 26, 2023
40.90
41.60
38.60
40.30
7,218,430
-1.60(-3.82%)
Apr 25, 2023
38.10
42.30
37.69
41.90
9,749,770
+4.40(+11.73%)
Apr 24, 2023
37.70
38.40
37.20
37.50
3,771,898
-0.20(-0.53%)
Apr 21, 2023
38.30
39.30
37.40
37.70
4,236,353
-1.10(-2.84%)
Apr 20, 2023
38.70
39.20
37.20
38.80
4,836,016
+1.20(+3.19%)
Apr 19, 2023
38.20
38.30
36.90
37.60
4,690,051
-0.10(-0.27%)
Apr 18, 2023
37.80
38.60
37.10
37.70
4,475,564
-0.40(-1.05%)
Apr 17, 2023
39.50
39.60
37.80
38.10
5,433,675
-1.70(-4.27%)
Apr 14, 2023
41.20
41.60
39.70
39.80
5,658,552
-1.00(-2.45%)
Apr 13, 2023
42.00
42.00
40.50
40.80
4,638,277
-2.30(-5.34%)
Apr 12, 2023
41.60
43.60
41.20
43.10
6,045,622
+0.30(+0.70%)
Apr 11, 2023
42.70
43.20
41.80
42.80
3,922,531
-0.60(-1.38%)
Apr 10, 2023
44.90
45.10
43.00
43.40
3,862,256
-0.60(-1.36%)
Apr 06, 2023
45.80
46.40
43.50
44.00
4,734,273
-1.20(-2.65%)
Apr 05, 2023
46.30
47.60
45.10
45.20
5,371,359
-0.60(-1.31%)
Apr 04, 2023
45.10
47.80
44.80
45.80
6,104,389
+1.20(+2.69%)
Apr 03, 2023
46.50
47.60
44.50
44.60
4,266,669
-1.90(-4.09%)
Mar 31, 2023
46.20
46.70
45.30
46.50
3,828,507
+0.10(+0.22%)
Mar 30, 2023
46.20
49.00
46.00
46.40
4,556,072
-0.10(-0.22%)
Mar 29, 2023
47.10
48.00
46.20
46.50
4,082,377
-2.70(-5.49%)
Mar 28, 2023
51.20
51.70
49.00
49.20
5,268,323
-1.70(-3.34%)
Mar 27, 2023
52.40
53.60
50.50
50.90
5,734,134
-3.30(-6.09%)
Mar 24, 2023
60.00
63.60
54.00
54.20
10,908,212
-3.20(-5.57%)
Mar 23, 2023
52.50
58.90
49.90
57.40
9,474,681
+2.70(+4.94%)
Mar 22, 2023
52.00
55.40
49.50
54.70
8,775,501
+2.10(+3.99%)
Mar 21, 2023
55.80
56.05
52.30
52.60
7,165,779
-7.60(-12.62%)
Mar 20, 2023
65.00
66.40
59.90
60.20
6,824,333
-4.00(-6.23%)
Mar 17, 2023
58.60
66.20
57.00
64.20
9,570,554
+8.30(+14.85%)
Mar 16, 2023
67.50
68.10
55.60
55.90
8,212,837
-8.40(-13.06%)
Mar 15, 2023
65.30
72.90
62.50
64.30
16,200,315
+6.60(+11.44%)
Mar 14, 2023
56.50
61.00
52.80
57.70
8,220,133
-5.50(-8.70%)
Mar 13, 2023
69.70
72.00
61.10
63.20
15,445,357
+3.10(+5.16%)
Mar 10, 2023
52.50
68.30
52.20
60.10
21,001,792
+8.30(+16.02%)
Mar 09, 2023
44.20
52.20
43.70
51.80
8,207,792
+6.90(+15.37%)
Mar 08, 2023
46.30
46.60
44.50
44.90
2,841,542
-1.10(-2.39%)
Mar 07, 2023
44.60
46.50
43.50
46.00
4,771,107
+1.50(+3.37%)
Mar 06, 2023
45.20
45.40
44.20
44.50
2,943,099
-1.10(-2.41%)
Mar 03, 2023
47.00
47.36
45.40
45.60
3,856,719
-2.30(-4.80%)
Mar 02, 2023
51.80
52.00
47.70
47.90
3,508,292
-2.80(-5.52%)
Mar 01, 2023
50.20
52.20
49.00
50.70
4,206,689
+0.80(+1.60%)
Feb 28, 2023
51.30
51.40
49.00
49.90
2,498,727
-1.75(-3.39%)
Feb 27, 2023
52.40
52.49
50.70
51.65
3,311,126
-2.75(-5.06%)
Feb 24, 2023
54.30
56.50
53.90
54.40
5,960,733
+2.70(+5.22%)
Feb 23, 2023
52.50
55.20
51.00
51.70
4,402,996
-2.70(-4.96%)
Feb 22, 2023
57.00
58.10
53.80
54.40
5,055,316
-2.30(-4.06%)
Feb 21, 2023
54.60
57.40
53.50
56.70
5,456,851
+5.50(+10.74%)
Feb 17, 2023
52.10
54.00
50.80
51.20
4,970,769
+0.40(+0.79%)
Feb 16, 2023
49.10
50.90
47.50
50.80
5,267,170
+3.70(+7.86%)
Feb 15, 2023
49.00
49.00
47.00
47.10
2,664,611
-1.30(-2.69%)
Feb 14, 2023
50.20
51.40
47.60
48.40
5,169,426
-3.10(-6.02%)
Feb 13, 2023
53.10
53.50
51.10
51.50
2,472,487
-3.00(-5.50%)
Feb 10, 2023
54.70
56.50
53.70
54.50
4,624,329
+1.10(+2.06%)
Feb 09, 2023
49.80
53.70
48.90
53.40
4,509,558
+2.20(+4.30%)
Feb 08, 2023
49.20
52.40
48.10
51.20
4,623,774
+2.80(+5.79%)
Feb 07, 2023
51.20
51.40
47.60
48.40
4,816,318
-2.50(-4.91%)
Feb 06, 2023
49.80
51.00
49.10
50.90
3,214,126
+2.00(+4.09%)
Feb 03, 2023
50.20
51.40
48.00
48.90
5,015,555
+0.80(+1.66%)
Feb 02, 2023
45.10
50.20
44.50
48.10
5,295,477
+1.40(+3.00%)
Feb 01, 2023
48.80
50.60
45.80
46.70
5,723,543
-2.40(-4.89%)
Jan 31, 2023
50.70
51.10
48.30
49.10
3,145,969
-1.40(-2.77%)
Jan 30, 2023
50.50
52.00
49.90
50.50
3,785,182
+1.90(+3.91%)
Jan 27, 2023
50.20
50.20
47.30
48.60
4,081,087
-1.40(-2.80%)
Jan 26, 2023
50.00
51.70
49.50
50.00
3,917,814
-1.00(-1.96%)
Jan 25, 2023
53.30
55.70
50.70
51.00
4,728,165
+0.00(+0.00%)
Jan 24, 2023
54.60
54.70
50.60
51.00
3,865,564
-3.10(-5.73%)
Jan 23, 2023
54.60
55.20
53.50
54.10
2,867,881
-0.80(-1.46%)
Jan 20, 2023
57.00
58.10
54.30
54.90
2,959,597
-2.70(-4.69%)
Jan 19, 2023
59.50
60.60
56.50
57.60
4,615,541
+0.20(+0.35%)
Jan 18, 2023
53.50
57.90
53.10
57.40
5,741,621
+2.90(+5.32%)
Jan 17, 2023
55.00
55.80
53.70
54.50
2,735,986
+0.60(+1.11%)
Jan 13, 2023
56.40
56.40
53.00
53.90
3,613,086
-1.95(-3.49%)
Jan 12, 2023
58.50
59.90
55.80
55.85
4,463,861
-4.65(-7.69%)
Jan 11, 2023
59.50
60.80
59.30
60.50
1,978,332
+0.50(+0.83%)
Jan 10, 2023
64.40
64.40
59.70
60.00
3,361,339
-4.00(-6.25%)
Jan 09, 2023
62.90
65.00
62.00
64.00
2,568,660
+0.70(+1.11%)
Jan 06, 2023
63.90
65.10
62.00
63.30
3,190,195
-2.60(-3.95%)
Jan 05, 2023
66.10
67.40
65.30
65.90
3,110,294
+0.80(+1.23%)
Jan 04, 2023
67.10
67.90
64.80
65.10
3,518,433
-2.80(-4.12%)
Jan 03, 2023
67.80
71.50
67.02
67.90
3,053,549
-0.70(-1.02%)
Dec 30, 2022
70.00
71.10
68.60
68.60
3,139,304
-0.30(-0.44%)
Dec 29, 2022
68.50
69.10
67.50
68.90
2,580,446
-1.50(-2.13%)
Dec 28, 2022
69.40
70.70
67.55
70.40
3,294,507
+0.20(+0.28%)
Dec 27, 2022
70.60
72.50
69.60
70.20
2,765,184
-0.40(-0.57%)
Dec 23, 2022
73.20
74.30
69.60
70.60
3,310,306
-2.90(-3.95%)
Dec 22, 2022
68.70
78.30
68.20
73.50
6,964,837
+5.40(+7.93%)
Dec 21, 2022
69.50
70.00
67.40
68.10
2,950,021
-4.00(-5.55%)
Dec 20, 2022
73.20
75.10
70.75
72.10
3,259,465
-0.90(-1.23%)
Dec 19, 2022
74.90
75.20
71.00
73.00
4,222,546
-2.80(-3.69%)
Dec 16, 2022
77.70
79.10
74.20
75.80
4,818,272
+0.30(+0.40%)
Dec 15, 2022
70.90
77.60
70.00
75.50
5,480,119
+6.70(+9.74%)
Dec 14, 2022
72.20
73.65
68.20
68.80
5,128,554
-3.60(-4.97%)
Dec 13, 2022
70.90
76.80
70.50
72.40
4,748,765
-5.30(-6.82%)
Dec 12, 2022
77.80
78.55
76.20
77.70
2,258,448
-0.60(-0.77%)
Dec 09, 2022
76.00
78.40
75.20
78.30
3,117,196
+2.90(+3.85%)
Dec 08, 2022
77.60
79.00
74.80
75.40
2,769,816
-2.70(-3.46%)
Dec 07, 2022
77.00
78.90
76.00
78.10
3,347,783
+1.90(+2.49%)
Dec 06, 2022
72.40
77.20
71.40
76.20
3,749,889
+3.00(+4.10%)
Dec 05, 2022
72.70
75.10
70.90
73.20
3,874,125
+2.00(+2.81%)
Dec 02, 2022
75.70
75.70
71.00
71.20
3,707,725
-2.00(-2.73%)
Dec 01, 2022
74.90
77.30
73.00
73.20
3,472,642
-2.00(-2.66%)
Nov 30, 2022
79.70
81.90
74.30
75.20
4,395,948
-4.70(-5.88%)
Nov 29, 2022
80.80
82.30
79.30
79.90
2,521,198
-1.70(-2.08%)
Nov 28, 2022
79.80
82.50
78.20
81.60
2,768,346
+4.20(+5.43%)
Nov 25, 2022
77.80
78.30
76.80
77.40
1,259,351
+0.60(+0.78%)
Nov 23, 2022
79.40
80.05
76.60
76.80
3,070,893
-2.60(-3.27%)
Nov 22, 2022
82.50
82.70
79.10
79.40
2,407,926
-4.40(-5.25%)
Nov 21, 2022
87.50
87.70
83.40
83.80
2,461,822
-3.50(-4.01%)
Nov 18, 2022
87.40
90.10
87.00
87.30
3,000,231
-1.50(-1.69%)
Nov 17, 2022
93.40
93.40
88.30
88.80
2,715,631
-1.20(-1.33%)
Nov 16, 2022
92.00
92.67
89.70
90.00
2,825,183
-3.50(-3.74%)
Nov 15, 2022
88.60
97.60
88.30
93.50
5,658,304
+1.60(+1.74%)
Nov 14, 2022
92.40
92.50
88.20
91.90
3,188,775
-0.10(-0.11%)
Nov 11, 2022
94.80
95.80
91.80
92.00
2,064,858
-1.70(-1.81%)
Nov 10, 2022
93.00
94.80
90.30
93.70
3,939,831
-8.20(-8.05%)
Nov 09, 2022
97.90
103.10
97.70
101.90
3,710,945
+4.30(+4.41%)
Nov 08, 2022
92.30
99.00
92.10
97.60
3,229,476
+4.20(+4.50%)
Nov 07, 2022
94.40
95.60
92.10
93.40
2,020,816
-1.70(-1.79%)
Nov 04, 2022
93.70
98.30
91.00
95.10
4,452,497
-2.00(-2.06%)
Nov 03, 2022
102.00
103.90
95.70
97.10
3,172,381
-3.00(-3.00%)
Nov 02, 2022
97.50
100.80
100.10
4,729,752
+3.70(+3.84%)
Nov 01, 2022
96.30
98.65
96.00
96.40
2,780,042
-1.70(-1.73%)
Oct 31, 2022
101.40
101.40
97.60
98.10
2,157,418
-2.20(-2.19%)
Oct 28, 2022
103.90
104.10
98.90
100.30
3,153,117
-3.60(-3.46%)
Oct 27, 2022
106.00
107.00
102.90
103.90
2,842,823
-3.20(-2.99%)
Oct 26, 2022
112.20
112.40
106.20
107.10
4,020,372
-3.70(-3.34%)
Oct 25, 2022
118.10
118.50
110.40
110.80
3,402,680
-6.90(-5.86%)
Oct 24, 2022
118.50
123.20
117.20
117.70
3,352,269
-3.00(-2.49%)
Oct 21, 2022
120.30
121.30
116.80
120.70
4,724,477
-0.80(-0.66%)
Oct 20, 2022
122.40
124.10
117.60
121.50
4,917,472
-2.20(-1.78%)
Oct 19, 2022
123.60
126.70
121.20
123.70
3,953,869
+1.60(+1.31%)
Oct 18, 2022
122.10
127.20
121.30
122.10
4,432,535
-4.00(-3.17%)
Oct 17, 2022
125.20
126.50
122.00
126.10
3,757,013
-5.30(-4.03%)
Oct 14, 2022
123.30
134.76
122.10
131.40
6,588,540
+4.50(+3.55%)
Oct 13, 2022
135.90
136.20
125.20
126.90
7,614,509
-5.60(-4.23%)
Oct 12, 2022
133.50
135.00
130.35
132.50
3,825,148
-2.40(-1.78%)
Oct 11, 2022
132.80
137.35
128.20
134.90
5,387,227
+3.20(+2.43%)
Oct 10, 2022
128.00
136.25
127.70
131.70
5,933,185
+4.60(+3.62%)
Oct 07, 2022
122.00
128.50
121.30
127.10
5,683,623
+7.60(+6.36%)
Oct 06, 2022
113.50
120.45
112.30
119.50
4,483,819
+5.00(+4.37%)
Oct 05, 2022
116.30
120.00
113.11
114.50
3,942,254
+1.40(+1.24%)
Oct 04, 2022
112.80
115.70
111.70
113.10
4,516,882
-6.90(-5.75%)
Oct 03, 2022
123.10
124.80
116.50
120.00
5,739,797
-8.50(-6.61%)
Sep 30, 2022
126.00
129.20
119.00
128.50
7,038,068
+3.60(+2.88%)
Sep 29, 2022
124.30
132.40
124.00
124.90
9,620,334
+5.40(+4.52%)
Sep 28, 2022
126.00
129.20
117.20
119.50
7,373,836
-7.80(-6.13%)
Sep 27, 2022
120.00
132.10
118.65
127.30
9,610,347
+2.50(+2.00%)
Sep 26, 2022
122.40
126.10
115.10
124.80
8,896,564
+6.50(+5.49%)
Sep 23, 2022
112.30
125.90
111.90
118.30
14,211,571
+9.60(+8.83%)
Sep 22, 2022
107.90
111.70
105.50
108.70
7,646,908
-0.50(-0.46%)
Sep 21, 2022
102.20
109.28
98.90
109.20
10,066,069
+4.60(+4.40%)
Sep 20, 2022
102.50
106.30
101.20
104.60
7,258,490
+5.20(+5.23%)
Sep 19, 2022
106.90
107.10
98.20
99.40
4,840,306
-4.60(-4.42%)
Sep 16, 2022
108.20
112.10
103.20
104.00
8,504,387
-0.10(-0.10%)
Sep 15, 2022
105.10
105.70
100.50
104.10
7,353,048
-0.50(-0.48%)
Sep 14, 2022
104.80
107.60
102.80
104.60
7,049,051
-0.60(-0.57%)
Sep 13, 2022
98.90
107.30
97.00
105.20
11,137,883
+12.50(+13.48%)
Sep 12, 2022
91.00
94.55
89.80
92.70
4,938,408
-0.80(-0.86%)
Sep 09, 2022
92.80
93.55
91.10
93.50
5,469,430
-1.50(-1.58%)
Sep 08, 2022
100.10
101.00
94.60
95.00
6,259,008
-2.30(-2.36%)
Sep 07, 2022
106.40
106.60
96.85
97.30
6,439,561
-8.70(-8.21%)
Sep 06, 2022
99.50
106.65
98.90
106.00
8,020,573
+3.20(+3.11%)
Sep 02, 2022
96.10
105.00
94.00
102.80
9,298,288
+1.50(+1.48%)
Sep 01, 2022
105.20
109.20
100.72
101.30
8,691,415
-1.00(-0.98%)
Aug 31, 2022
102.50
104.77
100.00
102.30
6,582,612
-3.40(-3.22%)
Aug 30, 2022
101.90
108.20
101.30
105.70
9,328,106
+2.60(+2.52%)
Aug 29, 2022
106.30
107.10
101.30
103.10
7,067,460
-1.00(-0.96%)
Aug 26, 2022
91.40
104.80
90.20
104.10
11,796,658
+13.20(+14.52%)
Aug 25, 2022
93.90
95.35
90.20
90.90
4,916,385
-4.30(-4.52%)
Aug 24, 2022
99.20
99.90
94.30
95.20
5,214,319
-5.30(-5.27%)
Aug 23, 2022
102.10
103.00
97.70
100.50
6,412,509
-2.30(-2.24%)
Aug 22, 2022
99.80
103.60
98.20
102.80
9,123,952
+9.10(+9.71%)
Aug 19, 2022
90.00
96.19
89.50
93.70
9,143,670
+6.20(+7.09%)
Aug 18, 2022
89.50
90.60
87.10
87.50
4,736,629
-1.90(-2.13%)
Aug 17, 2022
91.30
92.90
87.70
89.40
7,784,520
-0.40(-0.45%)
Aug 16, 2022
89.40
91.40
88.30
89.80
4,977,955
+0.70(+0.79%)
Aug 15, 2022
93.00
93.00
88.10
89.10
3,868,961
-2.00(-2.20%)
Aug 12, 2022
91.70
92.55
88.00
91.10
5,015,757
-1.50(-1.62%)
Aug 11, 2022
91.20
95.55
90.34
92.60
6,972,906
+0.90(+0.98%)
Aug 10, 2022
95.00
95.98
91.10
91.70
5,746,653
-8.60(-8.57%)
Aug 09, 2022
101.20
102.70
99.00
100.30
4,222,917
+1.20(+1.21%)
Aug 08, 2022
98.80
101.90
95.00
99.10
6,554,719
+0.30(+0.30%)
Aug 05, 2022
105.80
105.80
98.40
98.80
6,842,945
-3.40(-3.33%)
Aug 04, 2022
103.30
105.90
102.10
102.20
4,861,727
+0.10(+0.10%)
Aug 03, 2022
106.90
107.40
101.10
102.10
5,245,416
-8.20(-7.43%)
Aug 02, 2022
110.40
113.60
104.70
110.30
8,573,748
+2.10(+1.94%)
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
.