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

25.38 -0.25 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.35 48.35 46.43 46.54 946,111 -2.73(-5.54%)
Mar 30, 2023 47.88 49.89 47.56 49.27 605,335 +0.29(+0.59%)
Mar 29, 2023 49.13 50.25 48.94 48.98 455,943 -1.78(-3.51%)
Mar 28, 2023 51.02 51.43 49.84 50.76 552,550 +0.29(+0.58%)
Mar 27, 2023 50.33 51.70 49.58 50.47 776,347 -1.78(-3.41%)
Mar 24, 2023 55.15 56.29 51.96 52.25 1,301,755 -1.50(-2.79%)
Mar 23, 2023 51.80 55.05 49.84 53.75 1,218,472 +0.80(+1.52%)
Mar 22, 2023 48.87 52.97 48.20 52.95 1,346,041 +4.26(+8.76%)
Mar 21, 2023 48.78 49.34 47.39 48.69 923,462 -2.80(-5.44%)
Mar 20, 2023 52.10 52.43 49.79 51.49 1,000,126 -2.01(-3.76%)
Mar 17, 2023 51.13 53.88 50.59 53.50 1,278,151 +3.96(+7.99%)
Mar 16, 2023 53.55 54.42 48.31 49.54 2,039,719 -1.95(-3.79%)
Mar 15, 2023 53.01 54.29 51.36 51.50 1,934,224 +2.36(+4.80%)
Mar 14, 2023 47.19 50.85 46.69 49.14 1,631,148 -2.85(-5.48%)
Mar 13, 2023 52.69 53.89 49.37 51.99 2,141,065 +2.34(+4.71%)
Mar 10, 2023 46.37 50.99 46.37 49.65 2,846,612 +4.07(+8.93%)
Mar 09, 2023 42.03 45.66 41.66 45.58 1,805,492 +3.54(+8.43%)
Mar 08, 2023 41.92 43.04 41.39 42.03 833,179 -0.02(-0.05%)
Mar 07, 2023 40.71 42.28 40.46 42.05 1,289,338 +1.40(+3.43%)
Mar 06, 2023 38.88 41.13 38.81 40.66 781,114 +1.68(+4.32%)
Mar 03, 2023 40.09 40.93 38.68 38.97 942,964 -1.58(-3.89%)
Mar 02, 2023 41.89 42.38 40.34 40.55 782,882 -0.32(-0.78%)
Mar 01, 2023 41.01 41.65 40.18 40.87 915,973 -0.21(-0.52%)
Feb 28, 2023 41.03 41.08 39.79 41.08 660,885 +0.18(+0.45%)
Feb 27, 2023 40.36 41.35 39.66 40.90 852,112 -0.54(-1.30%)
Feb 24, 2023 41.98 42.49 41.24 41.44 1,123,855 +1.20(+2.99%)
Feb 23, 2023 40.17 41.91 39.61 40.23 1,363,034 -0.84(-2.04%)
Feb 22, 2023 41.14 41.85 40.28 41.07 921,236 -0.36(-0.86%)
Feb 21, 2023 39.46 41.50 39.10 41.43 1,030,466 +3.41(+8.96%)
Feb 17, 2023 38.81 39.31 37.89 38.02 943,321 -0.27(-0.70%)
Feb 16, 2023 38.80 39.08 37.01 38.29 926,877 +1.11(+2.98%)
Feb 15, 2023 39.31 39.55 37.14 37.18 845,898 -1.15(-2.99%)
Feb 14, 2023 39.07 39.80 37.50 38.33 1,461,378 +0.11(+0.28%)
Feb 13, 2023 39.56 40.32 38.14 38.22 898,908 -1.51(-3.80%)
Feb 10, 2023 40.32 40.79 39.49 39.73 1,741,422 -0.13(-0.31%)
Feb 09, 2023 37.36 40.19 36.82 39.86 1,418,203 +1.60(+4.18%)
Feb 08, 2023 37.30 38.47 36.73 38.26 980,164 +1.65(+4.50%)
Feb 07, 2023 37.85 38.84 36.30 36.62 1,544,872 -0.75(-2.01%)
Feb 06, 2023 36.61 37.81 36.19 37.37 1,115,194 +1.49(+4.16%)
Feb 03, 2023 36.32 36.52 34.70 35.87 1,659,440 +0.78(+2.22%)
Feb 02, 2023 36.46 36.63 34.58 35.09 1,563,363 -2.20(-5.91%)
Feb 01, 2023 39.29 39.95 36.24 37.30 1,786,960 -1.85(-4.72%)
Jan 31, 2023 41.90 41.90 39.05 39.15 1,326,360 -3.02(-7.17%)
Jan 30, 2023 41.59 42.23 40.48 42.17 1,293,925 +1.65(+4.06%)
Jan 27, 2023 41.51 41.61 40.01 40.52 1,308,057 -0.62(-1.50%)
Jan 26, 2023 40.83 42.56 40.25 41.14 1,114,907 -0.65(-1.57%)
Jan 25, 2023 43.20 44.19 41.77 41.79 944,177 -0.36(-0.85%)
Jan 24, 2023 42.37 42.83 41.55 42.15 869,606 +0.28(+0.67%)
Jan 23, 2023 43.18 43.80 41.32 41.87 1,084,217 -1.63(-3.74%)
Jan 20, 2023 45.24 46.30 43.40 43.50 1,063,844 -2.19(-4.80%)
Jan 19, 2023 45.25 46.59 44.95 45.69 1,314,413 +1.28(+2.88%)
Jan 18, 2023 41.87 44.43 40.91 44.41 1,338,416 +2.12(+5.01%)
Jan 17, 2023 42.16 42.70 41.61 42.29 870,818 +0.14(+0.34%)
Jan 13, 2023 43.91 43.96 41.91 42.15 1,061,953 -0.80(-1.86%)
Jan 12, 2023 44.61 45.81 42.85 42.95 1,672,149 -2.23(-4.94%)
Jan 11, 2023 46.33 46.72 45.12 45.18 882,498 -1.70(-3.63%)
Jan 10, 2023 49.19 49.45 46.80 46.89 650,786 -2.05(-4.19%)
Jan 09, 2023 48.10 49.19 47.16 48.94 815,077 -0.33(-0.66%)
Jan 06, 2023 51.40 52.65 48.84 49.26 1,275,962 -3.53(-6.69%)
Jan 05, 2023 52.04 53.88 51.87 52.80 657,746 +1.67(+3.28%)
Jan 04, 2023 51.98 52.24 50.08 51.12 970,554 -1.92(-3.61%)
Jan 03, 2023 50.81 54.36 49.53 53.04 983,068 +0.91(+1.75%)
Dec 30, 2022 53.17 53.71 51.83 52.12 728,258 +0.35(+0.67%)
Dec 29, 2022 54.74 55.09 51.35 51.78 613,645 -4.17(-7.45%)
Dec 28, 2022 53.41 56.05 52.59 55.94 813,455 +2.53(+4.74%)
Dec 27, 2022 52.33 53.94 52.15 53.41 334,010 +1.15(+2.19%)
Dec 23, 2022 53.10 54.18 52.27 52.27 684,342 -0.71(-1.34%)
Dec 22, 2022 52.35 55.55 52.26 52.98 1,673,783 +1.94(+3.81%)
Dec 21, 2022 52.32 52.52 50.13 51.03 828,866 -2.71(-5.04%)
Dec 20, 2022 54.87 55.28 52.64 53.74 757,900 -0.71(-1.31%)
Dec 19, 2022 52.16 54.98 51.78 54.46 847,027 +2.08(+3.96%)
Dec 16, 2022 52.62 53.86 51.77 52.38 1,476,190 +1.25(+2.44%)
Dec 15, 2022 49.29 51.70 48.93 51.13 1,232,306 +3.52(+7.39%)
Dec 14, 2022 46.78 48.64 45.53 47.61 1,051,809 +0.95(+2.04%)
Dec 13, 2022 43.20 47.62 42.50 46.66 1,268,257 -1.04(-2.18%)
Dec 12, 2022 49.44 50.08 47.52 47.70 665,140 -1.86(-3.76%)
Dec 09, 2022 48.59 49.60 47.82 49.56 1,156,059 +1.73(+3.62%)
Dec 08, 2022 47.92 48.82 46.32 47.84 863,823 -0.90(-1.85%)
Dec 07, 2022 48.65 49.08 47.20 48.74 1,408,635 +0.42(+0.88%)
Dec 06, 2022 46.20 49.07 46.14 48.32 1,000,694 +2.13(+4.62%)
Dec 05, 2022 43.49 46.64 43.36 46.18 867,907 +3.54(+8.29%)
Dec 02, 2022 45.18 45.18 42.10 42.65 1,434,749 -0.75(-1.73%)
Dec 01, 2022 42.59 43.95 41.81 43.40 1,208,687 +0.26(+0.60%)
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%)
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.