Ultrapro Short Russell 2000 ETF (NY: SRTY )

8.810 USD +0.040 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.340 4.590 4.310 4.540 6,022,838 +0.23(+5.34%)
Nov 27, 2020 4.360 4.390 4.300 4.310 2,092,800 -0.07(-1.60%)
Nov 25, 2020 4.360 4.480 4.330 4.380 5,468,700 +0.07(+1.62%)
Nov 24, 2020 4.390 4.470 4.230 4.310 9,177,964 -0.28(-6.10%)
Nov 23, 2020 4.700 4.750 4.490 4.590 8,600,045 -0.26(-5.36%)
Nov 20, 2020 4.930 4.990 4.820 4.850 4,423,900 -0.03(-0.61%)
Nov 19, 2020 5.000 5.060 4.850 4.880 5,818,956 -0.11(-2.20%)
Nov 18, 2020 4.760 4.990 4.680 4.990 7,396,097 +0.16(+3.31%)
Nov 17, 2020 4.990 5.120 4.750 4.830 7,224,918 -0.03(-0.62%)
Nov 16, 2020 4.960 5.050 4.840 4.860 7,100,679 -0.37(-7.07%)
Nov 13, 2020 5.430 5.450 5.160 5.230 8,540,800 -0.37(-6.61%)
Nov 12, 2020 5.440 5.720 5.390 5.600 8,068,710 +0.27(+5.07%)
Nov 11, 2020 5.250 5.490 5.250 5.330 4,482,920 +0.02(+0.38%)
Nov 10, 2020 5.480 5.610 5.260 5.310 7,700,853 -0.33(-5.85%)
Nov 09, 2020 4.900 5.660 4.870 5.640 12,266,727 -0.70(-11.04%)
Nov 06, 2020 6.110 6.370 6.100 6.340 4,792,800 +0.16(+2.59%)
Nov 05, 2020 6.540 6.550 6.100 6.180 7,970,405 -0.57(-8.44%)
Nov 04, 2020 7.090 7.090 6.510 6.750 9,216,684 -0.01(-0.15%)
Nov 03, 2020 7.040 7.090 6.640 6.760 8,317,131 -0.64(-8.65%)
Nov 02, 2020 7.590 7.740 7.400 7.400 6,255,155 -0.44(-5.61%)
Oct 30, 2020 7.660 8.080 7.520 7.840 8,906,400 +0.30(+3.98%)
Oct 29, 2020 7.890 8.060 7.440 7.540 7,579,845 -0.28(-3.58%)
Oct 28, 2020 7.650 7.850 7.530 7.820 9,299,781 +0.67(+9.37%)
Oct 27, 2020 6.980 7.190 6.911 7.150 4,662,309 +0.18(+2.58%)
Oct 26, 2020 6.800 7.240 6.760 6.970 6,590,268 +0.43(+6.57%)
Oct 23, 2020 6.550 6.780 6.520 6.540 3,870,000 -0.12(-1.80%)
Oct 22, 2020 6.940 7.050 6.660 6.660 5,420,002 -0.38(-5.40%)
Oct 21, 2020 6.830 7.040 6.780 7.040 4,812,221 +0.19(+2.77%)
Oct 20, 2020 6.760 6.910 6.640 6.850 4,451,659 -0.06(-0.87%)
Oct 19, 2020 6.590 6.940 6.460 6.910 3,861,607 +0.26(+3.91%)
Oct 16, 2020 6.550 6.660 6.500 6.650 5,074,900 +0.04(+0.61%)
Oct 15, 2020 7.050 7.110 6.560 6.610 5,134,892 -0.22(-3.22%)
Oct 14, 2020 6.600 6.840 6.480 6.830 4,588,560 +0.19(+2.86%)
Oct 13, 2020 6.640 6.770 6.570 6.640 4,077,331 +0.14(+2.15%)
Oct 12, 2020 6.540 6.650 6.450 6.500 3,409,437 -0.12(-1.81%)
Oct 09, 2020 6.550 6.750 6.510 6.620 5,639,400 -0.11(-1.63%)
Oct 08, 2020 6.750 6.910 6.690 6.730 4,808,763 -0.24(-3.44%)
Oct 07, 2020 7.170 7.190 6.900 6.970 5,869,132 -0.48(-6.44%)
Oct 06, 2020 7.190 7.510 6.850 7.450 12,638,901 +0.05(+0.68%)
Oct 05, 2020 7.810 7.810 7.370 7.400 5,870,441 -0.67(-8.30%)
Oct 02, 2020 8.640 8.690 7.964 8.070 7,296,300 -0.11(-1.34%)
Oct 01, 2020 8.410 8.650 8.180 8.180 5,680,101 -0.41(-4.77%)
Sep 30, 2020 8.600 8.820 8.220 8.590 6,906,961 -0.08(-0.92%)
Sep 29, 2020 8.580 8.900 8.520 8.670 4,824,530 +0.13(+1.52%)
Sep 28, 2020 8.870 8.900 8.480 8.540 5,237,883 -0.70(-7.58%)
Sep 25, 2020 9.840 9.850 9.150 9.240 6,504,500 -0.47(-4.84%)
Sep 24, 2020 9.730 10.11 9.220 9.710 11,144,637 +0.00(+0.00%)
Sep 23, 2020 8.930 9.730 8.760 9.710 8,535,919 +0.78(+8.73%)
Sep 22, 2020 9.000 9.390 8.880 8.930 5,047,660 -0.14(-1.54%)
Sep 21, 2020 8.820 9.390 8.760 9.070 9,958,678 +0.81(+9.81%)
Sep 18, 2020 8.140 8.610 7.960 8.260 5,444,200 +0.07(+0.85%)
Sep 17, 2020 8.370 8.500 8.090 8.190 5,656,461 +0.17(+2.12%)
Sep 16, 2020 8.150 8.190 7.700 8.020 5,466,036 -0.24(-2.91%)
Sep 15, 2020 8.090 8.350 8.050 8.260 3,196,103 -0.05(-0.60%)
Sep 14, 2020 8.750 8.800 8.250 8.310 4,634,059 -0.70(-7.77%)
Sep 11, 2020 8.700 9.270 8.690 9.010 6,936,200 +0.18(+2.04%)
Sep 10, 2020 8.400 8.860 8.220 8.830 8,511,189 +0.30(+3.52%)
Sep 09, 2020 8.630 8.780 8.400 8.530 5,814,426 -0.62(-6.78%)
Sep 08, 2020 8.710 9.060 8.490 9.150 9,711,914 +0.71(+8.41%)
Sep 04, 2020 7.970 9.000 7.945 8.440 11,258,299 +0.14(+1.69%)
Sep 03, 2020 7.660 8.400 7.632 8.300 10,711,067 +0.70(+9.21%)
Sep 02, 2020 7.700 7.950 7.530 7.600 4,010,162 -0.20(-2.56%)
Sep 01, 2020 8.100 8.220 7.780 7.800 3,038,245 -0.26(-3.23%)
Aug 31, 2020 7.800 8.090 7.790 8.060 3,421,827 +0.25(+3.20%)
Aug 28, 2020 7.890 8.020 7.800 7.810 3,217,900 -0.20(-2.50%)
Aug 27, 2020 7.980 8.206 7.840 8.010 5,096,768 -0.08(-0.99%)
Aug 26, 2020 7.910 8.110 7.880 8.090 3,654,233 +0.16(+2.02%)
Aug 25, 2020 7.860 8.180 7.860 7.930 4,365,408 -0.03(-0.38%)
Aug 24, 2020 8.010 8.250 7.950 7.960 4,476,793 -0.25(-3.05%)
Aug 21, 2020 8.145 8.375 8.060 8.210 4,356,900 +0.16(+1.99%)
Aug 20, 2020 8.200 8.230 7.935 8.050 4,280,752 +0.10(+1.26%)
Aug 19, 2020 7.860 7.980 7.700 7.950 3,288,228 -0.01(-0.13%)
Aug 18, 2020 7.750 8.040 7.740 7.960 3,438,937 +0.24(+3.11%)
Aug 17, 2020 7.790 7.900 7.710 7.720 2,979,663 -0.14(-1.78%)
Aug 14, 2020 7.970 8.030 7.760 7.860 3,464,600 +0.03(+0.38%)
Aug 13, 2020 7.870 7.920 7.640 7.830 3,811,063 +0.05(+0.64%)
Aug 12, 2020 7.600 7.940 7.580 7.780 4,702,061 -0.11(-1.39%)
Aug 11, 2020 7.520 7.990 7.450 7.890 6,639,824 +0.15(+1.94%)
Aug 10, 2020 7.920 7.920 7.590 7.740 6,317,600 -0.26(-3.25%)
Aug 07, 2020 8.460 8.490 7.995 8.000 6,267,200 -0.41(-4.88%)
Aug 06, 2020 8.380 8.530 8.290 8.410 4,482,958 +0.02(+0.24%)
Aug 05, 2020 8.670 8.750 8.370 8.390 6,533,263 -0.53(-5.94%)
Aug 04, 2020 9.170 9.240 8.900 8.920 5,695,923 -0.17(-1.87%)
Aug 03, 2020 9.410 9.620 9.070 9.090 6,508,957 -0.50(-5.21%)
Jul 31, 2020 9.410 10.09 9.380 9.590 8,030,900 +0.27(+2.90%)
Jul 30, 2020 9.620 9.770 9.270 9.320 6,516,297 +0.09(+0.98%)
Jul 29, 2020 9.680 9.690 9.190 9.230 6,845,772 -0.64(-6.48%)
Jul 28, 2020 9.690 9.870 9.490 9.870 5,023,525 +0.30(+3.13%)
Jul 27, 2020 9.870 10.02 9.560 9.570 4,343,735 -0.34(-3.43%)
Jul 24, 2020 9.650 9.985 9.590 9.910 7,783,500 +0.45(+4.76%)
Jul 23, 2020 9.510 9.780 9.110 9.460 10,415,954 -0.01(-0.11%)
Jul 22, 2020 9.700 9.700 9.390 9.470 5,824,672 -0.06(-0.63%)
Jul 21, 2020 9.630 9.690 9.290 9.530 8,434,792 -0.42(-4.22%)
Jul 20, 2020 9.890 10.10 9.760 9.950 7,230,727 +0.13(+1.32%)
Jul 17, 2020 9.810 10.03 9.610 9.820 8,812,100 -0.11(-1.11%)
Jul 16, 2020 9.920 10.15 9.810 9.930 8,036,952 +0.18(+1.85%)
Jul 15, 2020 10.12 10.25 9.580 9.750 16,142,770 -1.18(-10.80%)
Jul 14, 2020 11.55 11.71 10.90 10.93 17,359,887 -0.57(-4.96%)
Jul 13, 2020 10.74 11.52 10.31 11.50 12,565,307 +0.43(+3.88%)
Jul 10, 2020 11.65 11.81 11.05 11.07 8,793,400 -0.58(-4.98%)
Jul 09, 2020 10.96 12.06 10.89 11.65 12,122,074 +0.66(+6.01%)
Jul 08, 2020 11.24 11.66 10.85 10.99 9,955,959 -0.26(-2.31%)
Jul 07, 2020 10.96 11.32 10.67 11.25 7,031,720 +0.57(+5.34%)
Jul 06, 2020 10.24 10.78 10.20 10.68 5,827,226 -0.24(-2.20%)
Jul 02, 2020 10.41 11.02 10.25 10.92 7,420,900 -0.11(-1.00%)
Jul 01, 2020 10.64 11.17 10.44 11.03 7,624,202 +0.27(+2.51%)
Jun 30, 2020 11.36 11.36 10.65 10.76 6,858,537 -0.44(-3.93%)
Jun 29, 2020 11.90 12.34 11.02 11.20 10,480,232 -1.20(-9.68%)
Jun 26, 2020 11.76 12.48 11.68 12.40 9,527,000 +0.89(+7.73%)
Jun 25, 2020 12.28 12.61 11.49 11.51 8,332,213 -0.58(-4.80%)
Jun 24, 2020 11.44 12.55 11.34 12.09 10,048,672 +1.09(+9.91%)
Jun 23, 2020 10.73 11.09 10.62 11.00 4,029,852 -0.12(-1.08%)
Jun 22, 2020 11.69 12.02 11.11 11.12 5,531,387 -0.37(-3.22%)
Jun 19, 2020 10.68 11.77 10.65 11.49 7,938,000 +0.20(+1.77%)
Jun 18, 2020 11.64 11.77 10.94 11.29 5,242,519 -0.04(-0.35%)
Jun 17, 2020 10.70 11.41 10.61 11.33 6,311,836 +0.60(+5.59%)
Jun 16, 2020 10.17 11.55 10.17 10.73 10,696,630 -0.79(-6.86%)
Jun 15, 2020 13.64 13.64 11.28 11.52 11,993,674 -0.85(-6.87%)
Jun 12, 2020 11.84 13.63 11.62 12.37 15,042,400 -0.64(-4.92%)
Jun 11, 2020 12.27 13.43 12.03 13.01 20,353,502 +2.14(+19.69%)
Jun 10, 2020 10.08 10.93 10.06 10.87 9,046,778 +0.83(+8.27%)
Jun 09, 2020 9.950 10.28 9.780 10.04 8,611,072 +0.51(+5.35%)
Jun 08, 2020 9.700 9.830 9.490 9.530 6,094,395 -0.60(-5.92%)
Jun 05, 2020 9.960 10.27 9.650 10.13 11,243,500 -1.33(-11.61%)
Jun 04, 2020 11.64 11.78 11.22 11.46 8,091,459 +0.05(+0.44%)
Jun 03, 2020 11.72 11.85 11.09 11.41 9,060,613 -0.89(-7.24%)
Jun 02, 2020 12.38 12.79 12.17 12.30 6,603,896 -0.32(-2.54%)
Jun 01, 2020 12.88 13.06 12.21 12.62 6,710,347 -0.38(-2.92%)
May 29, 2020 13.13 13.68 12.87 13.00 9,950,300 +0.24(+1.88%)
May 28, 2020 11.54 12.95 11.53 12.76 7,062,689 +0.85(+7.14%)
May 27, 2020 12.40 13.56 11.82 11.91 7,633,922 -1.26(-9.57%)
May 26, 2020 12.71 13.23 12.65 13.17 5,590,379 -1.21(-8.41%)
May 22, 2020 14.48 14.98 14.33 14.38 5,065,400 -0.19(-1.30%)
May 21, 2020 14.66 15.14 14.35 14.57 6,716,341 -0.11(-0.75%)
May 20, 2020 15.16 15.28 14.33 14.68 7,820,998 -1.45(-8.99%)
May 19, 2020 15.41 16.14 14.99 16.13 7,672,561 +0.89(+5.84%)
May 18, 2020 16.07 16.19 15.00 15.24 8,979,426 -3.37(-18.11%)
May 15, 2020 20.14 20.38 18.43 18.61 7,016,900 -0.93(-4.76%)
May 14, 2020 21.13 22.44 19.50 19.54 12,550,649 -0.28(-1.41%)
May 13, 2020 18.51 20.74 18.34 19.82 14,878,897 +1.85(+10.29%)
May 12, 2020 16.02 18.00 15.99 17.97 6,919,121 +1.72(+10.58%)
May 11, 2020 16.69 17.07 15.78 16.25 5,523,125 +0.24(+1.50%)
May 08, 2020 16.91 17.34 15.97 16.01 6,934,800 -2.03(-11.25%)
May 07, 2020 18.10 18.48 17.61 18.04 6,043,212 -0.87(-4.60%)
May 06, 2020 18.13 19.03 17.78 18.91 5,490,811 +0.42(+2.27%)
May 05, 2020 17.84 18.71 17.00 18.49 5,118,304 -0.44(-2.32%)
May 04, 2020 19.84 20.47 18.80 18.93 8,313,478 -0.15(-0.79%)
May 01, 2020 18.36 19.85 18.22 19.08 8,561,300 +2.01(+11.78%)
Apr 30, 2020 16.57 17.13 16.20 17.07 5,434,485 +1.73(+11.28%)
Apr 29, 2020 16.18 16.84 14.78 15.34 6,720,537 -2.57(-14.35%)
Apr 28, 2020 17.15 18.78 16.98 17.91 4,545,441 -0.85(-4.53%)
Apr 27, 2020 20.55 20.60 18.25 18.76 4,373,577 -2.55(-11.97%)
Apr 24, 2020 21.91 22.66 20.89 21.31 3,851,300 -1.15(-5.12%)
Apr 23, 2020 22.71 22.90 21.08 22.46 5,217,146 -0.69(-2.98%)
Apr 22, 2020 22.56 23.43 22.13 23.15 3,483,466 -0.91(-3.78%)
Apr 21, 2020 24.28 24.76 23.23 24.06 5,354,479 +1.56(+6.93%)
Apr 20, 2020 23.05 23.32 21.30 22.50 3,531,918 +0.74(+3.40%)
Apr 17, 2020 21.86 23.02 21.37 21.76 4,287,100 +1.01(+4.87%)
Apr 16, 2020 24.34 26.46 24.10 20.75 5,586,428 -3.71(-15.17%)
Apr 15, 2020 24.46 25.05 23.77 24.46 4,134,791 +2.74(+12.62%)
Apr 14, 2020 21.24 22.67 20.65 21.72 3,198,332 -1.39(-6.01%)
Apr 13, 2020 21.96 23.86 21.59 23.11 3,955,487 +1.65(+7.69%)
Apr 09, 2020 22.80 23.06 21.01 21.46 4,262,500 -3.55(-14.19%)
Apr 08, 2020 27.58 28.56 24.35 25.01 3,509,617 -4.07(-14.00%)
Apr 07, 2020 26.11 29.50 24.69 29.08 3,486,854 -0.46(-1.56%)
Apr 06, 2020 33.40 33.47 28.76 29.54 4,189,256 -8.71(-22.77%)
Apr 03, 2020 36.38 40.21 35.00 38.25 2,476,800 +2.84(+8.02%)
Apr 02, 2020 37.29 38.50 32.63 35.41 2,498,393 -1.00(-2.75%)
Apr 01, 2020 34.74 37.31 33.52 36.41 2,089,269 +6.09(+20.09%)
Mar 31, 2020 30.13 32.22 28.97 30.32 1,516,335 +0.51(+1.71%)
Mar 30, 2020 31.36 33.40 29.68 29.81 1,411,862 -2.21(-6.90%)
Mar 27, 2020 32.21 33.19 29.43 32.02 1,649,100 +2.97(+10.22%)
Mar 26, 2020 34.34 34.34 28.24 29.05 1,720,056 -6.42(-18.10%)
Mar 25, 2020 36.04 39.43 31.60 35.47 1,713,711 -1.77(-4.75%)
Mar 24, 2020 42.47 44.26 36.97 37.24 1,532,008 -13.71(-26.91%)
Mar 23, 2020 48.08 56.72 47.79 50.95 1,926,071 +1.76(+3.58%)
Mar 20, 2020 42.92 50.11 40.00 49.19 1,767,200 +2.42(+5.17%)
Mar 19, 2020 54.00 60.28 42.00 46.77 2,193,811 -6.19(-11.69%)
Mar 18, 2020 52.53 58.11 46.31 52.96 1,198,253 +8.59(+19.36%)
Mar 17, 2020 49.80 56.81 41.90 44.37 1,613,678 -5.39(-10.83%)
Mar 16, 2020 50.00 58.00 45.27 49.76 1,539,889 +11.74(+30.88%)
Mar 13, 2020 39.00 51.09 38.02 38.02 2,308,000 -10.47(-21.59%)
Mar 12, 2020 44.00 48.57 41.27 48.49 2,524,679 +12.48(+34.66%)
Mar 11, 2020 32.83 37.24 31.77 36.01 2,125,728 +5.65(+18.61%)
Mar 10, 2020 30.11 35.20 30.10 30.36 2,032,359 -2.93(-8.80%)
Mar 09, 2020 31.66 33.35 29.90 33.29 2,132,169 +7.51(+29.13%)
Mar 06, 2020 26.64 27.49 25.00 25.78 1,705,700 +1.42(+5.83%)
Mar 05, 2020 23.72 25.14 23.27 24.36 1,355,314 +2.16(+9.73%)
Mar 04, 2020 23.18 24.03 22.12 22.20 962,086 -2.08(-8.57%)
Mar 03, 2020 22.86 25.05 21.52 24.28 1,670,901 +1.39(+6.07%)
Mar 02, 2020 24.57 25.79 22.87 22.89 1,427,374 -2.05(-8.22%)
Feb 28, 2020 26.06 26.46 24.54 24.94 2,073,800 +0.95(+3.96%)
Feb 27, 2020 23.04 24.11 21.50 23.99 2,004,345 +2.33(+10.76%)
Feb 26, 2020 20.66 21.81 20.12 21.66 1,561,065 +0.73(+3.49%)
Feb 25, 2020 18.80 21.09 18.76 20.93 1,517,482 +1.93(+10.16%)
Feb 24, 2020 19.01 19.25 18.69 19.00 943,909 +1.61(+9.26%)
Feb 21, 2020 17.09 17.60 17.00 17.39 652,600 +0.53(+3.14%)
Feb 20, 2020 17.13 17.54 16.79 16.86 462,734 -0.14(-0.82%)
Feb 19, 2020 17.06 17.15 16.77 17.00 376,679 -0.24(-1.39%)
Feb 18, 2020 17.25 17.57 17.09 17.24 228,953 +0.12(+0.70%)
Feb 14, 2020 16.91 17.30 16.90 17.12 425,500 +0.18(+1.06%)
Feb 13, 2020 17.35 17.36 16.83 16.94 528,051 -0.14(-0.82%)
Feb 12, 2020 17.10 17.31 17.03 17.08 246,603 -0.36(-2.06%)
Feb 11, 2020 17.47 17.64 17.11 17.44 342,667 -0.35(-1.97%)
Feb 10, 2020 18.22 18.23 17.78 17.79 345,101 -0.32(-1.77%)
Feb 07, 2020 17.66 18.25 17.64 18.11 719,900 +0.67(+3.84%)
Feb 06, 2020 17.12 17.49 17.08 17.44 314,194 +0.11(+0.63%)
Feb 05, 2020 17.59 17.85 17.27 17.33 652,504 -0.83(-4.57%)
Feb 04, 2020 18.32 18.37 17.98 18.16 556,423 -0.89(-4.67%)
Feb 03, 2020 19.33 19.33 18.80 19.05 670,724 -0.60(-3.05%)
Jan 31, 2020 18.76 19.85 18.71 19.65 701,600 +1.11(+5.99%)
Jan 30, 2020 18.92 19.20 18.48 18.54 795,174 +0.01(+0.05%)
Jan 29, 2020 18.13 18.53 18.00 18.53 400,539 +0.32(+1.76%)
Jan 28, 2020 18.32 18.42 18.03 18.21 408,648 -0.47(-2.52%)
Jan 27, 2020 18.90 19.03 18.37 18.68 450,995 +0.59(+3.26%)
Jan 24, 2020 17.24 18.41 17.24 18.09 723,600 +0.70(+4.03%)
Jan 23, 2020 17.54 18.02 17.27 17.39 308,148 -0.01(-0.06%)
Jan 22, 2020 17.19 17.48 17.07 17.40 130,126 +0.05(+0.29%)
Jan 21, 2020 17.16 17.45 17.09 17.35 210,052 +0.41(+2.42%)
Jan 17, 2020 16.56 17.03 16.55 16.94 261,000 +0.16(+0.95%)
Jan 16, 2020 17.09 17.11 16.68 16.78 435,886 -0.68(-3.89%)
Jan 15, 2020 17.83 17.83 17.28 17.46 299,773 -0.24(-1.36%)
Jan 14, 2020 18.16 18.21 17.38 17.70 518,167 -0.20(-1.12%)
Jan 13, 2020 18.24 18.51 17.88 17.90 298,377 -0.39(-2.13%)
Jan 10, 2020 18.03 18.46 17.99 18.29 520,100 +0.26(+1.44%)
Jan 09, 2020 17.84 18.12 17.75 18.03 237,604 -0.06(-0.33%)
Jan 08, 2020 18.25 18.29 17.87 18.09 423,243 -0.18(-0.99%)
Jan 07, 2020 18.26 18.45 18.10 18.27 173,800 +0.18(+1.00%)
Jan 06, 2020 18.61 18.67 18.02 18.09 344,990 -0.09(-0.50%)
Jan 03, 2020 18.62 18.62 18.08 18.18 351,900 +0.23(+1.28%)
Jan 02, 2020 17.64 18.44 17.64 17.95 600,648 -0.01(-0.06%)
Dec 31, 2019 18.17 18.29 17.76 17.96 646,000 -0.08(-0.44%)
Dec 30, 2019 17.87 18.33 17.82 18.04 747,603 +0.12(+0.67%)
Dec 27, 2019 17.50 18.04 17.50 17.92 215,500 +0.28(+1.59%)
Dec 26, 2019 17.58 17.75 17.57 17.64 126,594 +0.00(+0.00%)
Dec 24, 2019 17.70 17.83 17.64 17.64 82,000 -0.21(-1.18%)
Dec 23, 2019 17.87 18.12 17.82 17.85 170,879 -0.10(-0.56%)
Dec 20, 2019 17.94 18.02 17.81 17.95 253,900 -0.11(-0.61%)
Dec 19, 2019 18.18 18.29 18.06 18.06 180,097 -0.19(-1.04%)
Dec 18, 2019 18.25 18.48 18.17 18.25 165,897 -0.13(-0.71%)
Dec 17, 2019 18.56 18.68 18.38 18.38 152,999 -0.29(-1.55%)
Dec 16, 2019 18.58 18.68 18.31 18.67 338,129 -0.37(-1.94%)
Dec 13, 2019 18.88 19.30 18.53 19.04 509,300 +0.24(+1.28%)
Dec 12, 2019 19.26 19.42 18.43 18.80 883,245 -0.52(-2.69%)
Dec 11, 2019 19.20 19.52 19.14 19.32 175,240 +0.03(+0.16%)
Dec 10, 2019 19.38 19.53 19.20 19.29 166,916 -0.04(-0.21%)
Dec 09, 2019 19.24 19.37 19.11 19.33 331,961 +0.13(+0.68%)
Dec 06, 2019 19.29 19.30 19.01 19.20 360,300 -0.70(-3.52%)
Dec 05, 2019 19.74 20.10 19.66 19.90 238,756 -0.06(-0.30%)
Dec 04, 2019 20.07 20.15 19.81 19.96 196,602 -0.43(-2.11%)
Dec 03, 2019 20.73 20.98 20.36 20.39 384,333 +0.18(+0.89%)
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.