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
)
31.71
-1.14 (-3.47%)
Streaming Delayed Price
Updated: 2:44 PM EDT, May 15, 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 (%)
Jan 31, 2024
5.100
5.250
4.980
5.240
15,478,682
+0.43(+8.94%)
Jan 30, 2024
4.680
4.850
4.655
4.810
8,045,786
+0.12(+2.56%)
Jan 29, 2024
4.900
4.940
4.660
4.690
5,856,335
-0.23(-4.67%)
Jan 26, 2024
4.930
4.960
4.810
4.920
6,652,834
+0.03(+0.61%)
Jan 25, 2024
4.820
5.010
4.750
4.890
8,460,195
+0.07(+1.45%)
Jan 24, 2024
4.820
4.870
4.600
4.820
14,262,010
-0.28(-5.49%)
Jan 23, 2024
5.200
5.290
5.100
5.100
5,540,706
-0.14(-2.67%)
Jan 22, 2024
5.160
5.280
5.100
5.240
7,261,842
-0.05(-0.95%)
Jan 19, 2024
5.560
5.610
5.290
5.290
10,962,506
-0.36(-6.37%)
Jan 18, 2024
5.710
5.840
5.610
5.650
9,720,670
-0.23(-3.91%)
Jan 17, 2024
5.910
6.160
5.870
5.880
11,736,048
+0.10(+1.73%)
Jan 16, 2024
5.800
5.880
5.650
5.780
8,866,145
+0.04(+0.70%)
Jan 12, 2024
5.720
5.770
5.610
5.740
7,919,649
+0.06(+1.06%)
Jan 11, 2024
5.600
5.890
5.493
5.680
14,121,845
-0.05(-0.87%)
Jan 10, 2024
5.880
5.900
5.640
5.730
7,737,781
-0.17(-2.88%)
Jan 09, 2024
6.070
6.115
5.840
5.900
6,542,126
-0.04(-0.67%)
Jan 08, 2024
6.390
6.390
5.933
5.940
9,532,482
-0.53(-8.19%)
Jan 05, 2024
6.550
6.550
6.330
6.470
10,008,329
-0.10(-1.52%)
Jan 04, 2024
6.570
6.580
6.330
6.570
9,248,032
+0.09(+1.39%)
Jan 03, 2024
6.440
6.500
6.310
6.480
14,828,743
+0.22(+3.51%)
Jan 02, 2024
6.010
6.390
5.960
6.260
12,678,699
+0.43(+7.38%)
Dec 29, 2023
5.700
5.930
5.680
5.830
10,046,143
+0.12(+2.10%)
Dec 28, 2023
5.630
5.720
5.590
5.710
3,883,746
+0.03(+0.53%)
Dec 27, 2023
5.670
5.710
5.600
5.680
5,023,371
-0.02(-0.35%)
Dec 26, 2023
5.750
5.770
5.660
5.700
3,222,692
-0.09(-1.55%)
Dec 22, 2023
5.670
5.890
5.651
5.790
7,560,108
+0.06(+1.05%)
Dec 21, 2023
5.770
5.920
5.700
5.730
8,554,857
-0.22(-3.70%)
Dec 20, 2023
5.720
5.960
5.560
5.950
12,682,433
+0.25(+4.39%)
Dec 19, 2023
5.790
5.800
5.700
5.700
6,128,963
-0.10(-1.72%)
Dec 18, 2023
6.040
6.060
5.720
5.800
8,811,297
-0.25(-4.13%)
Dec 15, 2023
6.240
6.240
5.980
6.050
8,326,412
-0.13(-2.10%)
Dec 14, 2023
6.150
6.370
6.100
6.180
9,558,798
-0.05(-0.80%)
Dec 13, 2023
6.430
6.470
6.150
6.230
10,540,963
-0.21(-3.26%)
Dec 12, 2023
6.760
6.770
6.440
6.440
7,132,538
-0.23(-3.45%)
Dec 11, 2023
6.830
6.910
6.630
6.670
6,617,177
-0.06(-0.89%)
Dec 08, 2023
7.030
7.030
6.700
6.730
7,908,300
-0.18(-2.60%)
Dec 07, 2023
7.170
7.200
6.890
6.910
8,074,760
-0.43(-5.86%)
Dec 06, 2023
6.940
7.350
6.920
7.340
5,891,362
+0.22(+3.09%)
Dec 05, 2023
7.380
7.400
7.000
7.120
8,920,769
-0.13(-1.79%)
Dec 04, 2023
7.250
7.470
7.190
7.250
10,671,507
+0.27(+3.87%)
Dec 01, 2023
7.030
7.170
6.930
6.980
8,968,992
+0.09(+1.31%)
Nov 30, 2023
6.700
7.070
6.660
6.890
10,306,458
+0.06(+0.88%)
Nov 29, 2023
6.600
6.850
6.550
6.830
8,979,298
+0.09(+1.34%)
Nov 28, 2023
6.920
6.970
6.720
6.740
6,378,607
-0.11(-1.61%)
Nov 27, 2023
6.810
6.850
6.670
6.850
5,955,957
+0.06(+0.88%)
Nov 24, 2023
6.760
6.870
6.730
6.790
2,779,716
+0.05(+0.74%)
Nov 22, 2023
6.660
6.810
6.520
6.740
7,113,252
-0.02(-0.30%)
Nov 21, 2023
6.840
6.890
6.720
6.760
7,289,630
+0.07(+1.05%)
Nov 20, 2023
7.030
7.030
6.640
6.690
8,494,005
-0.32(-4.56%)
Nov 17, 2023
7.090
7.170
6.960
7.010
6,085,756
+0.00(+0.00%)
Nov 16, 2023
7.140
7.200
6.990
7.010
8,586,089
-0.01(-0.14%)
Nov 15, 2023
6.900
7.170
6.870
7.020
10,093,788
+0.00(+0.00%)
Nov 14, 2023
7.090
7.180
6.960
7.020
13,998,353
-0.55(-7.27%)
Nov 13, 2023
7.610
7.760
7.450
7.570
8,211,004
+0.05(+0.66%)
Nov 10, 2023
8.080
8.198
7.520
7.520
12,936,065
-0.64(-7.84%)
Nov 09, 2023
7.950
8.240
7.800
8.160
12,591,448
+0.18(+2.26%)
Nov 08, 2023
8.040
8.200
7.960
7.980
11,626,253
-0.11(-1.36%)
Nov 07, 2023
8.340
8.470
8.000
8.090
17,271,612
-0.49(-5.71%)
Nov 06, 2023
8.580
8.840
8.450
8.580
7,558,088
-0.08(-0.92%)
Nov 03, 2023
8.970
9.024
8.590
8.660
10,765,293
-0.41(-4.52%)
Nov 02, 2023
9.100
9.332
8.980
9.070
11,338,573
-0.38(-4.02%)
Nov 01, 2023
10.01
10.02
9.440
9.450
10,614,078
-0.67(-6.62%)
Oct 31, 2023
10.20
10.58
10.08
10.12
9,434,613
-0.05(-0.49%)
Oct 30, 2023
10.28
10.44
9.900
10.17
11,634,348
-0.41(-3.88%)
Oct 27, 2023
10.48
10.80
10.28
10.58
15,523,055
-0.44(-3.99%)
Oct 26, 2023
10.35
11.21
10.21
11.02
17,420,266
+0.86(+8.46%)
Oct 25, 2023
9.480
10.22
9.440
10.16
10,229,979
+0.89(+9.60%)
Oct 24, 2023
9.400
9.597
9.170
9.270
9,647,175
-0.35(-3.64%)
Oct 23, 2023
10.06
10.26
9.360
9.620
11,295,715
-0.31(-3.12%)
Oct 20, 2023
9.420
9.980
9.340
9.930
14,318,206
+0.55(+5.86%)
Oct 19, 2023
9.050
9.461
8.880
9.380
19,232,146
-0.08(-0.85%)
Oct 18, 2023
9.090
9.540
8.870
9.460
10,358,373
+0.61(+6.89%)
Oct 17, 2023
8.990
9.220
8.670
8.850
11,037,645
+0.23(+2.67%)
Oct 16, 2023
8.960
8.980
8.510
8.620
9,403,814
-0.42(-4.65%)
Oct 13, 2023
8.489
9.090
8.422
9.040
10,244,484
+0.58(+6.86%)
Oct 12, 2023
8.440
8.690
8.180
8.460
11,217,523
+0.03(+0.36%)
Oct 11, 2023
8.570
8.670
8.360
8.430
7,662,384
-0.26(-2.99%)
Oct 10, 2023
8.710
8.730
8.330
8.690
7,665,949
-0.04(-0.46%)
Oct 09, 2023
9.120
9.257
8.640
8.730
7,561,394
-0.14(-1.58%)
Oct 06, 2023
9.920
10.00
8.790
8.870
13,278,492
-0.70(-7.31%)
Oct 05, 2023
9.500
9.892
9.445
9.570
6,759,896
+0.01(+0.10%)
Oct 04, 2023
9.990
9.990
9.460
9.560
8,574,987
-0.51(-5.06%)
Oct 03, 2023
9.720
10.21
9.431
10.07
9,875,838
+0.59(+6.22%)
Oct 02, 2023
9.880
9.950
9.330
9.480
10,722,219
-0.42(-4.24%)
Sep 29, 2023
9.600
10.02
9.430
9.900
10,121,799
-0.08(-0.80%)
Sep 28, 2023
10.46
10.64
9.830
9.980
9,767,216
-0.33(-3.20%)
Sep 27, 2023
10.23
10.75
10.10
10.31
11,436,386
-0.03(-0.29%)
Sep 26, 2023
10.06
10.42
9.990
10.34
9,455,989
+0.51(+5.19%)
Sep 25, 2023
10.13
10.01
9.800
9.830
9,332,886
-0.18(-1.80%)
Sep 22, 2023
9.810
10.10
9.580
10.01
9,227,156
-0.02(-0.20%)
Sep 21, 2023
9.780
10.03
9.629
10.03
10,642,793
+0.67(+7.16%)
Sep 20, 2023
8.740
9.360
8.699
9.360
9,774,235
+0.56(+6.36%)
Sep 19, 2023
8.860
9.110
8.722
8.800
10,085,214
+0.05(+0.57%)
Sep 18, 2023
8.870
8.920
8.660
8.750
7,083,747
+0.09(+1.04%)
Sep 15, 2023
8.240
8.760
8.200
8.660
10,391,462
+0.46(+5.61%)
Sep 14, 2023
8.110
8.390
8.060
8.200
8,434,338
-0.01(-0.12%)
Sep 13, 2023
8.350
8.420
8.075
8.210
10,466,978
-0.11(-1.32%)
Sep 12, 2023
8.110
8.340
7.950
8.320
9,372,960
+0.34(+4.26%)
Sep 11, 2023
8.160
8.340
7.910
7.980
10,383,103
-0.50(-5.90%)
Sep 08, 2023
8.510
8.568
8.190
8.480
8,592,998
-0.06(-0.70%)
Sep 07, 2023
8.870
8.980
8.480
8.540
10,550,565
+0.14(+1.67%)
Sep 06, 2023
8.120
8.600
8.061
8.400
11,767,974
+0.35(+4.35%)
Sep 05, 2023
8.410
8.430
7.960
8.050
7,107,333
-0.28(-3.36%)
Sep 01, 2023
8.080
8.430
8.020
8.330
11,707,145
+0.04(+0.48%)
Aug 31, 2023
8.360
8.400
8.080
8.290
8,559,289
-0.07(-0.84%)
Aug 30, 2023
8.510
8.670
8.230
8.360
13,338,274
-0.14(-1.65%)
Aug 29, 2023
9.440
9.450
8.450
8.500
13,698,442
-0.85(-9.09%)
Aug 28, 2023
9.260
9.660
9.160
9.350
8,673,970
-0.15(-1.58%)
Aug 25, 2023
9.710
10.12
9.220
9.500
15,058,411
-0.25(-2.56%)
Aug 24, 2023
8.460
9.750
8.450
9.750
15,650,708
+0.82(+9.18%)
Aug 23, 2023
9.500
9.530
8.791
8.930
10,802,535
-0.63(-6.59%)
Aug 22, 2023
9.110
9.700
9.110
9.560
8,356,309
+0.04(+0.42%)
Aug 21, 2023
10.15
10.20
9.460
9.520
10,776,021
-0.84(-8.11%)
Aug 18, 2023
10.74
10.91
10.24
10.36
14,944,558
+0.08(+0.78%)
Aug 17, 2023
9.710
10.33
9.680
10.28
8,974,393
+0.49(+5.01%)
Aug 16, 2023
9.470
9.800
9.300
9.790
7,401,550
+0.49(+5.27%)
Aug 15, 2023
9.030
9.370
8.930
9.300
7,590,311
+0.27(+2.99%)
Aug 14, 2023
9.650
9.800
9.015
9.030
7,155,648
-0.43(-4.55%)
Aug 11, 2023
9.420
9.640
9.271
9.460
9,633,877
+0.29(+3.16%)
Aug 10, 2023
8.998
9.300
8.595
9.170
11,644,488
-0.06(-0.65%)
Aug 09, 2023
8.630
9.339
8.620
9.230
11,768,463
+0.57(+6.58%)
Aug 08, 2023
8.590
8.910
8.520
8.660
8,873,313
+0.37(+4.46%)
Aug 07, 2023
8.390
8.670
8.280
8.290
7,995,016
-0.21(-2.47%)
Aug 04, 2023
8.180
8.550
7.962
8.500
14,575,728
-0.17(-1.96%)
Aug 03, 2023
8.950
8.959
8.465
8.670
13,047,731
-0.06(-0.69%)
Aug 02, 2023
8.180
8.950
8.180
8.730
16,001,269
+0.82(+10.37%)
Aug 01, 2023
7.970
8.100
7.820
7.910
5,815,761
+0.07(+0.89%)
Jul 31, 2023
7.920
8.000
7.780
7.840
6,008,088
-0.13(-1.63%)
Jul 28, 2023
8.340
8.420
7.890
7.970
10,954,275
-0.71(-8.18%)
Jul 27, 2023
8.030
8.779
7.930
8.680
11,684,095
+0.06(+0.70%)
Jul 26, 2023
8.500
8.880
8.430
8.620
11,114,595
+0.16(+1.89%)
Jul 25, 2023
8.550
8.600
8.320
8.460
7,381,466
-0.25(-2.87%)
Jul 24, 2023
8.740
8.990
8.630
8.710
8,776,609
-0.06(-0.68%)
Jul 21, 2023
8.330
8.841
8.310
8.770
17,438,668
+0.23(+2.69%)
Jul 20, 2023
7.890
8.610
7.822
8.540
17,402,164
+1.04(+13.87%)
Jul 19, 2023
7.300
7.570
7.260
7.500
18,948,114
+0.05(+0.67%)
Jul 18, 2023
7.780
8.020
7.360
7.450
12,000,192
-0.32(-4.12%)
Jul 17, 2023
7.890
8.010
7.710
7.770
6,969,706
-0.28(-3.48%)
Jul 14, 2023
7.900
8.140
7.550
8.050
10,579,383
+0.08(+1.00%)
Jul 13, 2023
8.340
8.380
7.910
7.970
9,864,541
-0.69(-7.97%)
Jul 12, 2023
8.760
8.940
8.550
8.660
10,852,301
-0.48(-5.25%)
Jul 11, 2023
9.220
9.420
9.070
9.140
5,180,597
-0.07(-0.76%)
Jul 10, 2023
9.050
9.550
8.989
9.210
7,060,626
+0.22(+2.45%)
Jul 07, 2023
8.840
9.000
8.600
8.990
7,110,887
+0.10(+1.12%)
Jul 06, 2023
8.960
9.210
8.829
8.890
9,227,266
+0.20(+2.30%)
Jul 05, 2023
8.820
8.850
8.531
8.690
7,027,374
-0.04(-0.46%)
Jul 03, 2023
8.790
8.881
8.620
8.730
4,042,231
-0.22(-2.46%)
Jun 30, 2023
9.120
9.150
8.760
8.950
8,173,966
-0.52(-5.49%)
Jun 29, 2023
9.190
9.569
9.092
9.470
6,032,093
+0.24(+2.60%)
Jun 28, 2023
9.650
9.660
8.940
9.230
9,917,785
-0.30(-3.15%)
Jun 27, 2023
9.890
10.11
9.421
9.530
8,469,088
-0.64(-6.29%)
Jun 26, 2023
9.370
10.18
9.090
10.17
7,995,706
+0.83(+8.89%)
Jun 23, 2023
9.470
9.620
9.100
9.340
8,242,872
+0.19(+2.08%)
Jun 22, 2023
9.760
9.830
9.120
9.150
7,511,713
-0.40(-4.19%)
Jun 21, 2023
8.950
9.650
8.870
9.550
11,647,836
+0.65(+7.30%)
Jun 20, 2023
9.130
9.270
8.782
8.900
6,162,328
-0.12(-1.33%)
Jun 16, 2023
8.450
9.040
8.440
9.020
7,948,527
+0.33(+3.80%)
Jun 15, 2023
9.200
9.280
8.540
8.690
8,893,894
-0.29(-3.23%)
Jun 14, 2023
9.360
9.559
8.960
8.980
14,360,610
-0.38(-4.06%)
Jun 13, 2023
9.290
9.690
9.211
9.360
7,055,056
-0.27(-2.80%)
Jun 12, 2023
9.940
10.10
9.600
9.630
6,504,858
-0.55(-5.40%)
Jun 09, 2023
10.07
10.30
9.721
10.18
13,430,983
-0.28(-2.68%)
Jun 08, 2023
11.09
11.23
10.38
10.46
7,665,944
-0.65(-5.85%)
Jun 07, 2023
10.08
11.20
9.795
11.11
13,446,577
+0.90(+8.81%)
Jun 06, 2023
10.46
10.58
10.08
10.21
3,931,149
-0.19(-1.83%)
Jun 05, 2023
10.55
10.66
10.10
10.40
6,002,463
-0.19(-1.79%)
Jun 02, 2023
10.50
10.72
10.12
10.59
5,824,975
-0.23(-2.13%)
Jun 01, 2023
11.54
11.63
10.62
10.82
3,089,160
-0.65(-5.67%)
May 31, 2023
11.45
11.71
11.04
11.47
4,886,336
+0.29(+2.59%)
May 30, 2023
10.94
11.43
10.79
11.18
4,548,230
-0.51(-4.36%)
May 26, 2023
12.87
12.95
11.55
11.69
6,485,421
-1.27(-9.80%)
May 25, 2023
12.84
13.34
12.68
12.96
5,949,072
-1.06(-7.56%)
May 24, 2023
14.49
14.53
13.81
14.02
7,180,996
-0.07(-0.50%)
May 23, 2023
13.92
14.14
13.39
14.09
5,462,768
+0.51(+3.76%)
May 22, 2023
14.03
14.04
13.34
13.58
4,792,959
-0.33(-2.37%)
May 19, 2023
13.67
14.06
13.52
13.91
4,752,198
+0.42(+3.11%)
May 18, 2023
14.80
14.80
13.46
13.49
6,930,606
-1.60(-10.60%)
May 17, 2023
15.78
15.83
14.98
15.09
4,913,270
-0.86(-5.39%)
May 16, 2023
16.60
16.60
15.59
15.95
3,575,153
-0.43(-2.63%)
May 15, 2023
16.67
16.97
16.31
16.38
3,038,519
-0.32(-1.92%)
May 12, 2023
16.15
17.10
16.02
16.70
6,550,394
+0.45(+2.77%)
May 11, 2023
16.57
16.73
16.08
16.25
4,018,761
-0.46(-2.75%)
May 10, 2023
17.08
17.32
16.47
16.71
5,917,734
-0.97(-5.49%)
May 09, 2023
17.88
17.88
17.50
17.68
1,990,545
+0.10(+0.57%)
May 08, 2023
18.30
18.48
17.49
17.58
2,983,252
-0.91(-4.92%)
May 05, 2023
19.41
19.52
18.22
18.49
4,450,882
-1.20(-6.09%)
May 04, 2023
20.17
20.25
18.98
19.69
3,094,222
-0.51(-2.52%)
May 03, 2023
19.97
20.34
19.21
20.20
4,630,793
+0.69(+3.54%)
May 02, 2023
19.10
19.85
18.84
19.51
3,570,465
+0.54(+2.85%)
May 01, 2023
18.98
19.54
18.77
18.97
3,758,720
+0.05(+0.26%)
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%)
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
.