Ultrapro Short Russell 2000 -3X ETF (NY: SRTY )

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.19 57.57 54.77 56.51 1,569,135 +2.01(+3.68%)
May 27, 2022 58.35 58.60 54.49 54.50 1,300,600 -4.85(-8.18%)
May 26, 2022 62.32 62.45 58.16 59.36 1,594,898 -4.10(-6.47%)
May 25, 2022 67.99 68.00 62.33 63.46 1,396,796 -3.80(-5.64%)
May 24, 2022 66.04 70.67 65.70 67.26 1,931,782 +3.03(+4.71%)
May 23, 2022 64.71 67.35 63.49 64.23 1,440,720 -2.34(-3.52%)
May 20, 2022 63.90 71.53 63.47 66.57 2,719,470 +0.45(+0.68%)
May 19, 2022 68.02 68.08 63.70 66.12 1,248,791 -0.36(-0.53%)
May 18, 2022 62.35 67.59 61.45 66.48 1,793,969 +6.37(+10.60%)
May 17, 2022 62.71 64.31 60.05 60.11 1,356,803 -6.16(-9.30%)
May 16, 2022 66.07 67.49 63.93 66.27 1,509,496 +0.95(+1.46%)
May 13, 2022 69.19 69.19 63.73 65.31 1,509,706 -6.79(-9.42%)
May 12, 2022 76.05 77.00 70.00 72.11 1,779,684 -2.66(-3.56%)
May 11, 2022 69.57 75.21 65.87 74.77 1,645,651 +5.13(+7.37%)
May 10, 2022 66.74 74.20 65.00 69.64 3,044,900 -0.02(-0.03%)
May 09, 2022 64.77 70.53 63.97 69.66 2,441,810 +7.79(+12.60%)
May 06, 2022 59.66 63.83 59.25 61.86 1,634,876 +2.96(+5.02%)
May 05, 2022 54.16 60.83 54.16 58.91 1,896,808 +6.40(+12.19%)
May 04, 2022 56.57 59.66 52.22 52.51 1,281,102 -4.59(-8.04%)
May 03, 2022 58.69 59.75 56.20 57.10 1,061,848 -1.64(-2.80%)
May 02, 2022 60.53 63.05 57.77 58.74 1,219,980 -1.65(-2.74%)
Apr 29, 2022 56.56 60.96 54.65 60.39 1,460,888 +4.62(+8.29%)
Apr 28, 2022 56.94 61.10 54.84 55.77 1,247,088 -3.25(-5.50%)
Apr 27, 2022 58.40 59.66 56.41 59.02 1,117,752 +0.65(+1.12%)
Apr 26, 2022 54.51 58.49 54.25 58.37 1,454,995 +5.08(+9.54%)
Apr 25, 2022 55.73 57.21 53.08 53.28 1,220,265 -1.02(-1.88%)
Apr 22, 2022 51.10 54.57 50.72 54.30 1,345,643 +3.89(+7.72%)
Apr 21, 2022 45.84 50.89 45.49 50.41 1,026,250 +3.24(+6.86%)
Apr 20, 2022 46.67 47.52 46.15 47.17 853,130 -0.48(-1.01%)
Apr 19, 2022 50.69 50.72 47.26 47.65 702,415 -3.14(-6.19%)
Apr 18, 2022 50.15 51.62 49.64 50.79 1,061,398 +0.99(+1.99%)
Apr 14, 2022 48.28 49.84 47.36 49.80 791,404 +1.46(+3.02%)
Apr 13, 2022 50.98 50.98 48.00 48.34 744,312 -2.98(-5.80%)
Apr 12, 2022 50.18 51.91 47.79 51.32 1,157,532 -0.56(-1.07%)
Apr 11, 2022 51.41 52.32 49.77 51.88 963,659 +1.11(+2.20%)
Apr 08, 2022 49.80 51.03 48.99 50.77 668,170 +1.11(+2.25%)
Apr 07, 2022 49.12 51.66 48.35 49.65 1,093,086 +0.62(+1.25%)
Apr 06, 2022 48.33 50.15 47.99 49.04 1,328,918 +1.95(+4.14%)
Apr 05, 2022 44.00 47.40 43.06 47.09 835,115 +3.18(+7.24%)
Apr 04, 2022 44.01 45.29 43.72 43.90 713,221 -0.39(-0.89%)
Apr 01, 2022 45.17 45.94 44.13 44.30 683,254 -1.47(-3.21%)
Mar 31, 2022 44.55 45.85 43.48 45.77 787,082 +1.43(+3.23%)
Mar 30, 2022 42.04 44.86 41.86 44.34 1,261,474 +2.55(+6.09%)
Mar 29, 2022 44.33 44.38 41.50 41.79 1,252,134 -3.72(-8.17%)
Mar 28, 2022 45.87 47.58 45.49 45.51 498,791 +0.03(+0.06%)
Mar 25, 2022 45.53 46.65 45.19 45.48 754,383 -0.26(-0.57%)
Mar 24, 2022 46.73 47.88 45.71 45.74 562,387 -1.68(-3.55%)
Mar 23, 2022 45.87 47.45 45.23 47.42 839,121 +2.29(+5.07%)
Mar 22, 2022 45.87 46.15 44.15 45.13 922,931 -1.31(-2.81%)
Mar 21, 2022 45.24 47.41 44.65 46.44 1,008,367 +1.12(+2.48%)
Mar 18, 2022 47.37 47.44 45.12 45.32 954,343 -1.38(-2.96%)
Mar 17, 2022 49.84 50.21 46.61 46.70 1,421,513 -2.31(-4.71%)
Mar 16, 2022 52.61 53.82 49.01 49.01 1,669,104 -5.25(-9.67%)
Mar 15, 2022 56.23 56.66 54.15 54.25 931,226 -2.39(-4.22%)
Mar 14, 2022 53.18 57.50 53.07 56.65 1,302,792 +3.05(+5.68%)
Mar 11, 2022 50.47 53.78 49.72 53.60 1,031,961 +2.49(+4.87%)
Mar 10, 2022 53.08 53.67 51.02 51.11 815,633 +0.31(+0.61%)
Mar 09, 2022 52.60 53.10 50.23 50.80 1,348,830 -4.65(-8.39%)
Mar 08, 2022 56.02 56.73 51.41 55.46 2,200,252 -0.92(-1.64%)
Mar 07, 2022 52.43 56.48 51.85 56.38 1,843,883 +3.81(+7.24%)
Mar 04, 2022 51.74 53.80 50.94 52.57 1,515,331 +2.36(+4.71%)
Mar 03, 2022 47.81 51.28 47.81 50.21 1,373,550 +1.78(+3.67%)
Mar 02, 2022 51.25 51.28 47.72 48.43 1,649,947 -3.89(-7.44%)
Mar 01, 2022 49.88 53.43 49.12 52.32 1,783,697 +2.74(+5.52%)
Feb 28, 2022 51.53 51.53 48.53 49.58 1,749,034 -0.47(-0.94%)
Feb 25, 2022 53.13 53.60 50.00 50.05 1,953,755 -3.52(-6.57%)
Feb 24, 2022 62.63 62.86 53.32 53.57 2,327,167 -4.75(-8.14%)
Feb 23, 2022 53.95 58.66 53.33 58.32 1,495,348 +3.17(+5.75%)
Feb 22, 2022 53.74 56.21 52.23 55.15 1,810,184 +2.18(+4.12%)
Feb 18, 2022 52.97 0 +1.35(+2.63%)
Feb 17, 2022 49.33 51.93 48.98 51.61 2,078,520 +3.65(+7.61%)
Feb 16, 2022 48.83 49.63 47.42 47.96 1,984,063 -0.22(-0.46%)
Feb 15, 2022 50.82 50.93 48.08 48.18 1,713,096 -4.36(-8.30%)
Feb 14, 2022 51.81 53.58 50.30 52.54 2,187,025 +0.52(+1.00%)
Feb 11, 2022 50.26 53.19 48.49 52.02 2,862,442 +1.71(+3.40%)
Feb 10, 2022 50.86 51.34 46.52 50.31 3,229,123 +2.05(+4.24%)
Feb 09, 2022 49.73 49.97 48.23 48.27 3,267,471 -2.88(-5.64%)
Feb 08, 2022 53.80 53.90 50.86 51.15 2,355,276 -2.70(-5.01%)
Feb 07, 2022 54.73 55.03 52.45 53.85 2,091,228 -0.77(-1.41%)
Feb 04, 2022 55.95 57.63 53.29 54.62 2,003,787 -0.95(-1.71%)
Feb 03, 2022 54.48 55.82 55.57 1,796,546 +3.11(+5.94%)
Feb 02, 2022 50.79 54.01 50.54 52.46 1,993,790 +1.36(+2.67%)
Feb 01, 2022 52.28 55.18 50.79 51.09 1,883,053 -1.82(-3.43%)
Jan 31, 2022 58.78 52.69 52.91 2,267,110 -5.13(-8.84%)
Jan 28, 2022 61.46 64.83 57.93 58.04 2,321,204 -3.53(-5.73%)
Jan 27, 2022 56.04 62.35 54.43 61.57 2,945,191 +4.06(+7.05%)
Jan 26, 2022 52.84 58.24 51.33 57.51 3,789,029 +2.31(+4.18%)
Jan 25, 2022 55.44 58.59 53.47 55.21 4,502,638 +2.30(+4.34%)
Jan 24, 2022 59.59 62.03 52.38 52.91 6,951,667 -4.16(-7.29%)
Jan 21, 2022 54.78 57.07 52.21 57.07 5,313,814 +3.06(+5.66%)
Jan 20, 2022 50.64 54.34 47.85 54.01 2,898,799 +2.85(+5.58%)
Jan 19, 2022 48.24 51.29 47.71 51.16 3,275,698 +2.27(+4.64%)
Jan 18, 2022 46.15 49.04 45.98 48.89 4,048,280 +4.06(+9.07%)
Jan 14, 2022 44.83 0 -0.12(-0.26%)
Jan 13, 2022 43.28 45.37 42.45 44.94 4,235,168 +1.12(+2.57%)
Jan 12, 2022 42.28 44.59 41.80 43.82 1,575,849 +1.01(+2.36%)
Jan 11, 2022 44.11 45.64 42.71 42.81 1,630,208 -1.44(-3.26%)
Jan 10, 2022 44.59 46.80 44.20 44.25 2,447,884 +0.43(+0.99%)
Jan 07, 2022 42.33 43.84 41.32 43.82 1,087,039 +1.54(+3.64%)
Jan 06, 2022 42.76 44.01 41.27 42.28 1,987,965 -0.72(-1.68%)
Jan 05, 2022 39.21 43.05 38.63 43.00 1,693,720 +3.94(+10.09%)
Jan 04, 2022 38.53 39.89 38.00 39.06 878,679 +0.19(+0.49%)
Jan 03, 2022 39.83 40.34 38.20 38.87 1,091,783 -1.54(-3.81%)
Dec 31, 2021 40.46 40.53 39.59 40.41 1,156,214 +0.14(+0.36%)
Dec 30, 2021 40.31 40.36 38.92 40.26 966,284 +0.10(+0.24%)
Dec 29, 2021 40.36 41.15 39.93 40.17 784,950 -0.10(-0.24%)
Dec 28, 2021 39.83 40.55 38.77 40.26 1,267,417 +0.72(+1.82%)
Dec 27, 2021 40.65 41.55 39.54 39.54 703,687 -1.15(-2.83%)
Dec 23, 2021 41.32 41.74 40.36 40.70 791,878 -0.96(-2.31%)
Dec 22, 2021 43.24 43.63 41.66 41.66 1,054,379 -1.35(-3.13%)
Dec 21, 2021 45.64 45.74 42.91 43.00 1,421,637 -4.08(-8.67%)
Dec 20, 2021 47.18 49.19 46.61 47.09 1,701,398 +2.21(+4.93%)
Dec 17, 2021 47.09 48.36 43.79 44.88 1,966,578 -1.59(-3.41%)
Dec 16, 2021 42.67 47.04 42.47 46.46 2,257,470 +2.79(+6.38%)
Dec 15, 2021 46.03 48.05 43.43 43.67 2,409,535 -2.31(-5.02%)
Dec 14, 2021 45.79 46.59 43.96 45.98 1,449,744 +1.20(+2.68%)
Dec 13, 2021 43.43 45.64 43.15 44.78 1,612,109 +1.73(+4.02%)
Dec 10, 2021 41.75 43.91 41.30 43.05 1,130,667 +0.38(+0.90%)
Dec 09, 2021 40.79 42.67 40.31 42.67 1,274,144 +2.79(+6.99%)
Dec 08, 2021 40.46 41.32 39.45 39.88 1,297,830 -0.86(-2.12%)
Dec 07, 2021 41.90 42.04 39.64 40.74 1,629,589 -3.12(-7.12%)
Dec 06, 2021 45.50 47.28 42.76 43.87 1,998,284 -2.79(-5.97%)
Dec 03, 2021 43.34 47.85 43.24 46.65 2,537,535 +2.79(+6.35%)
Dec 02, 2021 47.28 47.57 43.48 43.87 2,922,923 -4.04(-8.43%)
Dec 01, 2021 41.90 47.95 41.22 47.90 2,502,279 +3.08(+6.86%)
Nov 30, 2021 43.58 46.22 42.86 44.83 2,572,198 +2.50(+5.90%)
Nov 29, 2021 40.50 43.15 40.03 42.33 2,016,598 +0.19(+0.46%)
Nov 26, 2021 41.22 43.82 40.60 42.14 2,742,701 +4.23(+11.15%)
Nov 24, 2021 38.92 39.45 37.76 37.91 1,092,417 -0.14(-0.38%)
Nov 23, 2021 38.10 39.42 37.28 38.05 1,402,092 +0.19(+0.51%)
Nov 22, 2021 36.66 37.96 35.99 37.86 1,228,595 +0.48(+1.29%)
Nov 19, 2021 37.24 37.56 36.66 37.38 1,126,911 +1.01(+2.77%)
Nov 18, 2021 35.46 36.76 36.37 36.37 1,095,894 +0.43(+1.20%)
Nov 17, 2021 35.07 36.28 35.02 35.94 624,625 +1.30(+3.74%)
Nov 16, 2021 35.17 35.51 34.45 34.64 570,822 -0.14(-0.41%)
Nov 15, 2021 33.92 35.22 33.87 34.79 774,256 +0.38(+1.12%)
Nov 12, 2021 34.21 34.74 34.11 34.40 592,319 -0.10(-0.28%)
Nov 11, 2021 34.93 35.22 34.02 34.50 800,436 -0.86(-2.45%)
Nov 10, 2021 34.26 35.36 1,284,443 +1.59(+4.69%)
Nov 09, 2021 33.44 34.45 33.25 33.78 808,479 +0.62(+1.88%)
Nov 08, 2021 32.67 33.49 32.43 33.15 816,474 -0.34(-1.00%)
Nov 05, 2021 33.78 34.25 32.84 33.49 1,193,854 -1.44(-4.13%)
Nov 04, 2021 34.45 35.41 33.92 34.93 889,254 +0.05(+0.14%)
Nov 03, 2021 37.09 37.19 34.40 34.88 1,390,182 -2.02(-5.47%)
Nov 02, 2021 36.85 37.76 36.71 36.90 924,746 -0.24(-0.65%)
Nov 01, 2021 39.73 38.77 37.04 37.14 1,477,031 -3.17(-7.87%)
Oct 29, 2021 40.46 40.88 39.92 40.31 635,720 +0.00(+0.00%)
Oct 28, 2021 42.18 42.18 40.17 40.31 870,715 -2.55(-5.94%)
Oct 27, 2021 40.98 42.91 40.84 42.86 785,438 +2.26(+5.56%)
Oct 26, 2021 39.49 40.60 40.60 866,564 +0.91(+2.30%)
Oct 25, 2021 40.60 40.94 39.49 39.69 755,504 -1.15(-2.82%)
Oct 22, 2021 40.70 41.80 40.36 40.84 663,875 +0.24(+0.59%)
Oct 21, 2021 41.03 41.28 40.02 40.60 750,088 -0.34(-0.82%)
Oct 20, 2021 41.70 42.17 40.58 40.94 807,312 -0.77(-1.84%)
Oct 19, 2021 41.75 42.45 41.18 41.70 537,337 -0.53(-1.25%)
Oct 18, 2021 42.91 42.95 41.87 42.23 545,754 +0.05(+0.11%)
Oct 15, 2021 40.60 42.23 40.36 42.18 652,629 +0.34(+0.80%)
Oct 14, 2021 42.38 42.67 41.70 41.85 931,406 -1.92(-4.39%)
Oct 13, 2021 44.15 45.33 43.67 43.77 1,167,925 -0.53(-1.19%)
Oct 12, 2021 44.83 45.02 43.77 44.30 1,157,550 -0.82(-1.81%)
Oct 11, 2021 44.20 45.12 43.15 45.12 742,453 +0.82(+1.84%)
Oct 08, 2021 43.29 44.35 42.91 44.30 1,045,238 +0.96(+2.22%)
Oct 07, 2021 44.44 44.49 42.33 43.34 1,110,538 -2.11(-4.65%)
Oct 06, 2021 46.08 47.32 45.26 45.45 1,522,977 +0.72(+1.61%)
Oct 05, 2021 44.83 45.45 43.53 44.73 749,413 -0.53(-1.17%)
Oct 04, 2021 44.15 46.02 44.06 45.26 1,347,547 +1.20(+2.73%)
Oct 01, 2021 45.55 46.92 43.29 44.06 1,223,024 -2.31(-4.97%)
Sep 30, 2021 44.30 46.36 43.96 46.36 1,241,845 +1.30(+2.88%)
Sep 29, 2021 44.15 45.40 43.96 45.07 1,222,581 +0.24(+0.54%)
Sep 28, 2021 42.52 45.00 42.43 44.83 1,399,199 +2.79(+6.63%)
Sep 27, 2021 43.67 43.67 41.22 42.04 1,180,225 -1.92(-4.37%)
Sep 24, 2021 44.06 44.61 43.19 43.96 834,965 +0.67(+1.55%)
Sep 23, 2021 44.97 45.31 42.81 43.29 981,695 -2.50(-5.46%)
Sep 22, 2021 47.13 47.13 44.64 45.79 1,491,674 -2.16(-4.51%)
Sep 21, 2021 47.23 49.10 46.80 47.95 1,815,236 -0.24(-0.50%)
Sep 20, 2021 48.05 49.97 47.13 48.19 2,471,315 +3.08(+6.82%)
Sep 17, 2021 45.60 46.17 44.73 45.12 1,390,273 -0.10(-0.21%)
Sep 16, 2021 45.21 46.36 44.49 45.21 955,551 +0.19(+0.43%)
Sep 15, 2021 46.65 46.94 44.88 45.02 900,438 -1.59(-3.40%)
Sep 14, 2021 44.30 47.18 44.30 46.61 1,376,895 +1.78(+3.97%)
Sep 13, 2021 44.73 46.50 44.55 44.83 2,020,014 -0.82(-1.79%)
Sep 10, 2021 43.48 45.72 43.48 45.64 1,288,564 +1.35(+3.04%)
Sep 09, 2021 44.59 44.88 42.91 44.30 1,687,772 +0.00(+0.00%)
Sep 08, 2021 43.39 45.04 43.15 44.30 980,691 +1.35(+3.13%)
Sep 07, 2021 42.23 43.00 41.46 42.95 659,335 +0.96(+2.29%)
Sep 03, 2021 41.85 42.45 41.51 41.99 602,235 +0.53(+1.27%)
Sep 02, 2021 41.80 42.23 41.03 41.46 551,744 -0.86(-2.04%)
Sep 01, 2021 42.71 43.82 41.91 42.33 743,211 -0.86(-2.00%)
Aug 31, 2021 43.67 44.12 42.86 43.19 763,077 -0.34(-0.77%)
Aug 30, 2021 42.38 43.77 42.38 43.53 700,909 +0.62(+1.46%)
Aug 27, 2021 46.65 46.70 42.57 42.91 1,447,422 -3.99(-8.50%)
Aug 26, 2021 45.74 47.23 45.16 46.89 1,252,608 +1.39(+3.06%)
Aug 25, 2021 45.98 46.58 44.64 45.50 819,671 -0.48(-1.04%)
Aug 24, 2021 46.99 47.33 45.93 45.98 710,114 -1.44(-3.04%)
Aug 23, 2021 48.91 48.91 47.18 47.42 1,137,802 -2.83(-5.64%)
Aug 20, 2021 52.85 53.33 49.94 50.26 1,140,627 -2.64(-5.00%)
Aug 19, 2021 52.66 53.86 51.46 52.90 1,475,298 +1.83(+3.57%)
Aug 18, 2021 50.06 51.22 48.72 51.07 1,128,736 +1.25(+2.51%)
Aug 17, 2021 49.58 51.58 49.15 49.82 1,220,645 +1.78(+3.70%)
Aug 16, 2021 47.65 48.96 47.33 48.05 808,638 +1.20(+2.56%)
Aug 13, 2021 45.64 47.04 45.45 46.85 596,193 +1.30(+2.85%)
Aug 12, 2021 45.16 46.41 45.16 45.55 775,723 +0.34(+0.74%)
Aug 11, 2021 45.69 47.23 45.21 45.21 832,424 -0.67(-1.47%)
Aug 10, 2021 45.93 46.74 45.50 45.88 821,029 -0.29(-0.62%)
Aug 09, 2021 45.74 46.75 45.56 46.17 906,463 +0.82(+1.80%)
Aug 06, 2021 45.12 46.22 44.35 45.36 643,078 -0.86(-1.87%)
Aug 05, 2021 48.19 48.53 46.03 46.22 978,604 -2.69(-5.50%)
Aug 04, 2021 48.33 49.06 46.94 48.91 987,771 +1.83(+3.88%)
Aug 03, 2021 47.33 49.58 46.99 47.09 1,145,596 -0.67(-1.41%)
Aug 02, 2021 46.03 47.95 44.83 47.76 1,156,724 +0.77(+1.64%)
Jul 30, 2021 46.70 47.57 45.24 46.99 1,006,103 +0.91(+1.98%)
Jul 29, 2021 45.98 46.41 44.92 46.08 992,355 -1.11(-2.34%)
Jul 28, 2021 48.53 49.58 46.08 47.18 1,175,349 -2.21(-4.47%)
Jul 27, 2021 48.48 50.88 48.48 49.39 968,590 +1.68(+3.52%)
Jul 26, 2021 47.66 48.43 46.51 47.71 814,973 -0.48(-1.00%)
Jul 23, 2021 48.05 49.97 47.95 48.19 788,119 -0.77(-1.57%)
Jul 22, 2021 47.09 49.48 46.99 48.96 1,326,216 +2.35(+5.05%)
Jul 21, 2021 48.33 48.48 46.56 46.61 954,832 -2.69(-5.46%)
Jul 20, 2021 53.86 54.58 48.53 49.30 1,652,507 -4.95(-9.12%)
Jul 19, 2021 55.06 56.17 52.28 54.24 2,050,498 +2.35(+4.54%)
Jul 16, 2021 48.62 52.23 48.53 51.89 966,810 +1.92(+3.85%)
Jul 15, 2021 49.97 51.89 49.13 49.97 1,054,677 +0.77(+1.56%)
Jul 14, 2021 46.17 49.44 45.79 49.20 1,424,624 +2.21(+4.70%)
Jul 13, 2021 45.36 47.11 45.07 46.99 868,663 +2.45(+5.50%)
Jul 12, 2021 45.07 45.74 44.37 44.54 756,408 -0.14(-0.32%)
Jul 09, 2021 46.08 46.63 44.64 44.68 886,317 -2.93(-6.16%)
Jul 08, 2021 49.20 50.11 46.24 47.61 1,473,697 +1.25(+2.69%)
Jul 07, 2021 45.36 47.61 44.68 46.36 848,444 +1.30(+2.88%)
Jul 06, 2021 43.24 46.27 43.15 45.07 761,197 +1.78(+4.11%)
Jul 02, 2021 41.70 43.63 41.70 43.29 603,555 +1.25(+2.97%)
Jul 01, 2021 42.43 43.00 41.85 42.04 700,341 -1.11(-2.56%)
Jun 30, 2021 43.58 44.15 42.68 43.15 654,900 -0.10(-0.22%)
Jun 29, 2021 42.14 43.55 41.94 43.24 603,685 +0.62(+1.47%)
Jun 28, 2021 41.66 43.53 41.46 42.62 652,700 +0.72(+1.72%)
Jun 25, 2021 41.70 41.94 41.05 41.90 726,565 +0.00(+0.00%)
Jun 24, 2021 42.86 43.24 41.90 41.90 597,310 -1.73(-3.96%)
Jun 23, 2021 44.06 44.06 42.97 43.63 566,415 -0.43(-0.98%)
Jun 22, 2021 45.07 46.04 43.87 44.06 679,561 -0.67(-1.50%)
Jun 21, 2021 46.61 47.09 44.40 44.73 831,097 -3.17(-6.62%)
Jun 18, 2021 46.89 48.43 45.72 47.90 1,386,636 +3.12(+6.97%)
Jun 17, 2021 43.77 46.41 43.15 44.78 938,380 +1.49(+3.44%)
Jun 16, 2021 43.43 44.59 42.91 43.29 1,204,689 +0.29(+0.67%)
Jun 15, 2021 42.71 44.13 42.47 43.00 728,625 +0.34(+0.79%)
Jun 14, 2021 41.94 43.17 41.46 42.67 411,835 +0.38(+0.91%)
Jun 11, 2021 43.15 43.27 42.28 42.28 537,430 -1.39(-3.19%)
Jun 10, 2021 42.43 44.03 42.14 43.67 671,245 +0.96(+2.25%)
Jun 09, 2021 41.66 42.97 41.56 42.71 529,710 +0.82(+1.95%)
Jun 08, 2021 42.91 43.60 41.61 41.90 808,317 -1.39(-3.22%)
Jun 07, 2021 44.83 44.88 43.15 43.29 823,344 -1.83(-4.05%)
Jun 04, 2021 45.12 45.84 44.78 45.12 445,592 -0.58(-1.26%)
Jun 03, 2021 45.55 47.18 45.07 45.69 1,003,119 +1.10(+2.48%)
Jun 02, 2021 44.35 45.50 44.35 44.59 883,024 -0.10(-0.22%)
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.