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

25.14 -0.49 (-1.91%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.66 48.13 43.04 43.14 1,548,175 -3.81(-8.11%)
Nov 29, 2022 47.19 47.23 45.94 46.94 801,198 -0.36(-0.75%)
Nov 28, 2022 45.69 47.70 45.11 47.30 1,662,995 +2.65(+5.94%)
Nov 25, 2022 44.98 45.24 44.03 44.64 674,248 -0.22(-0.49%)
Nov 23, 2022 45.50 46.04 44.44 44.87 842,497 -0.27(-0.60%)
Nov 22, 2022 45.99 46.99 45.02 45.13 592,651 -1.51(-3.23%)
Nov 21, 2022 46.67 47.62 46.38 46.64 883,230 +0.79(+1.72%)
Nov 18, 2022 45.22 46.75 44.70 45.86 1,201,993 -0.85(-1.81%)
Nov 17, 2022 47.55 48.31 46.52 46.70 891,479 +1.23(+2.71%)
Nov 16, 2022 43.90 45.86 43.90 45.47 960,325 +2.32(+5.37%)
Nov 15, 2022 43.02 44.25 41.72 43.16 1,667,954 -1.94(-4.30%)
Nov 14, 2022 44.46 45.26 43.11 45.10 1,676,584 +1.43(+3.28%)
Nov 11, 2022 44.40 44.59 42.33 43.66 1,437,946 -1.13(-2.53%)
Nov 10, 2022 48.10 48.73 44.74 44.80 2,131,723 -10.05(-18.33%)
Nov 09, 2022 52.10 55.18 51.49 54.85 1,296,670 +4.17(+8.23%)
Nov 08, 2022 50.06 52.51 48.64 50.68 1,093,346 +0.11(+0.21%)
Nov 07, 2022 50.53 52.26 49.76 50.57 749,758 -0.71(-1.39%)
Nov 04, 2022 51.26 54.29 50.26 51.28 1,530,130 -2.06(-3.85%)
Nov 03, 2022 54.40 55.46 52.08 53.34 1,253,695 +0.92(+1.76%)
Nov 02, 2022 48.28 52.46 52.42 1,550,282 +4.80(+10.09%)
Nov 01, 2022 46.40 48.21 46.09 47.61 756,706 -0.24(-0.50%)
Oct 31, 2022 48.67 49.25 47.15 47.85 975,546 -0.09(-0.18%)
Oct 28, 2022 50.90 51.81 47.77 47.94 1,885,014 -3.52(-6.83%)
Oct 27, 2022 50.15 51.66 48.98 51.46 1,524,629 +0.01(+0.02%)
Oct 26, 2022 51.40 52.13 48.58 51.45 1,361,558 -0.87(-1.67%)
Oct 25, 2022 56.72 56.74 51.55 52.32 1,950,724 -4.52(-7.95%)
Oct 24, 2022 56.94 59.27 56.36 56.84 1,194,999 -0.72(-1.25%)
Oct 21, 2022 61.19 62.50 57.08 57.56 1,416,188 -4.03(-6.54%)
Oct 20, 2022 59.15 62.18 56.91 61.59 1,081,141 +2.34(+3.94%)
Oct 19, 2022 58.05 61.07 57.19 59.25 1,283,836 +2.90(+5.15%)
Oct 18, 2022 54.64 57.90 53.27 56.35 1,067,438 -2.09(-3.58%)
Oct 17, 2022 60.63 60.79 57.91 58.44 1,270,368 -6.08(-9.43%)
Oct 14, 2022 58.50 64.73 57.20 64.53 1,300,381 +4.62(+7.72%)
Oct 13, 2022 68.49 70.09 58.92 59.90 2,017,800 -4.64(-7.19%)
Oct 12, 2022 63.87 66.58 63.24 64.55 1,339,731 +0.43(+0.67%)
Oct 11, 2022 64.99 67.33 61.32 64.11 1,611,767 +0.05(+0.08%)
Oct 10, 2022 62.31 65.27 61.96 64.07 1,430,647 +1.09(+1.72%)
Oct 07, 2022 59.64 63.71 59.17 62.98 1,502,733 +5.15(+8.91%)
Oct 06, 2022 57.75 58.69 55.51 57.83 1,306,506 +0.97(+1.71%)
Oct 05, 2022 58.12 59.96 56.26 56.86 1,748,431 +1.27(+2.28%)
Oct 04, 2022 59.44 59.45 55.53 55.59 1,622,524 -7.43(-11.79%)
Oct 03, 2022 65.59 68.14 61.87 63.02 1,269,419 -5.20(-7.62%)
Sep 30, 2022 67.53 68.55 62.98 68.22 1,327,357 +1.22(+1.82%)
Sep 29, 2022 65.32 69.60 65.15 67.00 1,252,626 +4.32(+6.90%)
Sep 28, 2022 68.10 68.91 61.44 62.67 1,598,568 -6.70(-9.66%)
Sep 27, 2022 67.40 71.14 65.61 69.37 1,394,957 -0.73(-1.04%)
Sep 26, 2022 68.45 70.77 64.30 70.10 1,321,906 +2.77(+4.11%)
Sep 23, 2022 65.47 69.81 65.25 67.33 1,403,779 +4.60(+7.34%)
Sep 22, 2022 59.12 63.45 58.58 62.73 1,530,687 +4.01(+6.82%)
Sep 21, 2022 55.00 58.77 53.35 58.72 1,521,831 +2.49(+4.43%)
Sep 20, 2022 55.53 57.43 55.44 56.23 1,330,581 +2.20(+4.07%)
Sep 19, 2022 57.24 57.27 53.79 54.03 796,067 -1.45(-2.62%)
Sep 16, 2022 55.28 57.20 54.79 55.48 1,167,137 +2.45(+4.62%)
Sep 15, 2022 52.85 53.71 50.45 53.03 976,482 +1.16(+2.24%)
Sep 14, 2022 52.30 53.95 51.61 51.87 1,006,324 -0.62(-1.19%)
Sep 13, 2022 50.66 53.04 49.83 52.50 1,316,911 +5.56(+11.86%)
Sep 12, 2022 47.81 48.32 46.85 46.93 800,354 -1.81(-3.71%)
Sep 09, 2022 50.45 50.67 48.58 48.74 1,124,089 -3.06(-5.90%)
Sep 08, 2022 54.55 55.41 51.79 51.79 1,005,465 -1.44(-2.71%)
Sep 07, 2022 57.23 57.26 52.94 53.24 914,539 -3.56(-6.26%)
Sep 06, 2022 54.73 57.61 54.35 56.79 1,376,022 +1.60(+2.91%)
Sep 02, 2022 52.08 56.06 51.82 55.19 1,542,377 +1.16(+2.15%)
Sep 01, 2022 53.76 56.19 53.66 54.02 1,623,273 +1.73(+3.31%)
Aug 31, 2022 51.00 52.47 50.40 52.29 835,602 +1.01(+1.97%)
Aug 30, 2022 48.77 52.13 48.68 51.28 932,829 +2.09(+4.24%)
Aug 29, 2022 49.42 49.74 47.89 49.20 1,350,960 +1.28(+2.67%)
Aug 26, 2022 43.60 48.09 43.58 47.92 1,509,967 +4.33(+9.94%)
Aug 25, 2022 45.05 45.27 43.56 43.59 780,424 -2.09(-4.57%)
Aug 24, 2022 46.85 47.28 45.03 45.67 764,122 -1.05(-2.24%)
Aug 23, 2022 46.73 47.13 45.28 46.72 887,220 -0.28(-0.59%)
Aug 22, 2022 46.12 47.39 45.82 47.00 1,715,026 +2.77(+6.26%)
Aug 19, 2022 42.88 44.59 42.69 44.23 1,100,305 +2.65(+6.38%)
Aug 18, 2022 42.28 42.85 41.35 41.58 802,172 -0.84(-1.97%)
Aug 17, 2022 41.74 43.12 41.35 42.42 1,236,467 +2.09(+5.20%)
Aug 16, 2022 40.68 41.50 39.74 40.32 1,085,933 +0.00(+0.00%)
Aug 15, 2022 41.69 42.01 40.23 40.32 816,683 -0.39(-0.97%)
Aug 12, 2022 42.74 43.20 40.67 40.71 1,346,500 -2.58(-5.97%)
Aug 11, 2022 42.56 43.56 41.21 43.30 1,393,297 -0.49(-1.12%)
Aug 10, 2022 45.37 45.70 43.59 43.79 975,158 -4.13(-8.62%)
Aug 09, 2022 46.60 48.66 46.50 47.92 1,090,713 +1.91(+4.16%)
Aug 08, 2022 46.50 46.70 44.67 46.01 1,471,713 -1.50(-3.16%)
Aug 05, 2022 50.05 50.32 47.38 47.51 1,227,766 -1.04(-2.14%)
Aug 04, 2022 48.32 49.33 48.15 48.55 912,242 +0.16(+0.34%)
Aug 03, 2022 49.46 49.96 48.01 48.38 976,802 -2.18(-4.31%)
Aug 02, 2022 51.00 51.77 48.97 50.56 690,049 +0.19(+0.38%)
Aug 01, 2022 51.43 52.74 49.46 50.37 926,240 +0.07(+0.13%)
Jul 29, 2022 51.30 52.10 49.91 50.30 950,599 -1.06(-2.06%)
Jul 28, 2022 52.82 55.01 51.23 51.36 992,198 -2.32(-4.31%)
Jul 27, 2022 56.37 56.85 52.81 53.68 1,061,234 -3.80(-6.60%)
Jul 26, 2022 57.10 58.22 56.69 57.47 929,045 +1.03(+1.82%)
Jul 25, 2022 56.90 58.39 56.03 56.45 802,934 -0.94(-1.64%)
Jul 22, 2022 54.37 58.63 54.05 57.39 1,477,647 +2.66(+4.86%)
Jul 21, 2022 56.50 57.97 54.67 54.73 958,941 -0.86(-1.54%)
Jul 20, 2022 58.38 58.52 55.27 55.58 1,143,353 -2.80(-4.79%)
Jul 19, 2022 62.72 62.81 58.10 58.38 1,317,639 -6.79(-10.42%)
Jul 18, 2022 62.39 65.75 61.11 65.17 937,200 +0.49(+0.76%)
Jul 15, 2022 66.50 69.19 64.34 64.68 1,012,692 -4.25(-6.16%)
Jul 14, 2022 69.88 71.86 68.43 68.93 1,258,208 +2.05(+3.06%)
Jul 13, 2022 69.44 69.79 65.75 66.88 772,238 +0.18(+0.27%)
Jul 12, 2022 66.64 67.75 64.62 66.70 744,773 +0.72(+1.09%)
Jul 11, 2022 63.74 66.50 62.94 65.98 927,603 +3.71(+5.96%)
Jul 08, 2022 62.85 64.30 60.83 62.27 1,077,931 -0.02(-0.03%)
Jul 07, 2022 65.40 65.48 61.84 62.29 886,239 -4.66(-6.96%)
Jul 06, 2022 65.97 69.01 64.56 66.95 1,097,661 +1.38(+2.11%)
Jul 05, 2022 70.41 72.69 65.53 65.56 863,389 -1.59(-2.36%)
Jul 01, 2022 70.04 71.81 66.82 67.15 1,073,156 -2.31(-3.32%)
Jun 30, 2022 71.16 72.81 67.38 69.46 1,181,586 +1.43(+2.10%)
Jun 29, 2022 66.01 70.03 65.74 68.02 1,191,419 +2.09(+3.18%)
Jun 28, 2022 61.44 66.12 59.99 65.93 1,687,992 +3.49(+5.59%)
Jun 27, 2022 62.63 64.24 61.20 62.44 1,364,946 -0.79(-1.25%)
Jun 24, 2022 68.05 68.44 63.23 63.23 1,936,185 -6.51(-9.33%)
Jun 23, 2022 71.78 74.03 69.29 69.73 1,293,101 -2.60(-3.60%)
Jun 22, 2022 74.78 75.51 70.52 72.34 1,185,453 +0.47(+0.66%)
Jun 21, 2022 72.17 73.75 69.28 71.87 1,399,782 -4.11(-5.41%)
Jun 17, 2022 77.11 78.09 72.71 75.98 1,525,717 -1.84(-2.36%)
Jun 16, 2022 73.19 79.20 72.59 77.82 2,239,767 +9.52(+13.94%)
Jun 15, 2022 69.25 72.34 65.59 68.29 2,216,285 -3.01(-4.22%)
Jun 14, 2022 69.91 73.53 69.21 71.30 2,363,917 +0.80(+1.13%)
Jun 13, 2022 66.97 71.45 65.62 70.50 4,425,442 +8.73(+14.14%)
Jun 10, 2022 60.03 62.67 59.04 61.77 1,758,119 +4.67(+8.18%)
Jun 09, 2022 54.68 57.17 54.16 57.10 1,291,502 +3.32(+6.16%)
Jun 08, 2022 52.17 54.51 51.60 53.78 835,180 +2.34(+4.56%)
Jun 07, 2022 55.37 55.71 51.40 51.44 1,091,294 -2.59(-4.80%)
Jun 06, 2022 52.83 54.92 52.74 54.03 846,237 -0.61(-1.11%)
Jun 03, 2022 54.60 55.78 53.99 54.64 1,157,291 +1.35(+2.52%)
Jun 02, 2022 57.26 57.51 53.29 53.29 1,077,540 -4.09(-7.13%)
Jun 01, 2022 55.70 59.76 55.06 57.39 1,527,676 +0.87(+1.55%)
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%)
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.