Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Dow30 -2X ETF (NY: DXD )

27.41 -0.13 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.83 39.85 38.97 38.98 367,893 -0.61(-1.54%)
Apr 27, 2023 40.55 40.67 39.51 39.59 521,328 -1.25(-3.05%)
Apr 26, 2023 40.22 40.99 40.02 40.83 414,637 +0.57(+1.42%)
Apr 25, 2023 39.59 40.29 39.48 40.26 394,049 +0.83(+2.10%)
Apr 24, 2023 39.63 39.81 39.43 39.44 186,452 -0.16(-0.40%)
Apr 21, 2023 39.50 39.88 39.49 39.59 260,210 -0.05(-0.13%)
Apr 20, 2023 39.77 39.91 39.44 39.64 276,286 +0.26(+0.65%)
Apr 19, 2023 39.35 39.56 39.23 39.39 313,713 +0.20(+0.51%)
Apr 18, 2023 39.13 39.61 39.08 39.19 292,303 +0.03(+0.07%)
Apr 17, 2023 39.33 39.57 39.16 39.16 228,620 -0.22(-0.56%)
Apr 14, 2023 39.13 39.72 38.92 39.38 372,702 +0.35(+0.90%)
Apr 13, 2023 39.82 40.02 38.96 39.03 403,203 -0.85(-2.12%)
Apr 12, 2023 39.42 40.01 39.30 39.87 468,504 +0.10(+0.26%)
Apr 11, 2023 39.91 39.99 39.56 39.77 277,386 -0.25(-0.62%)
Apr 10, 2023 40.44 40.60 40.02 40.02 254,877 -0.24(-0.59%)
Apr 06, 2023 40.35 40.62 40.14 40.25 302,021 +0.01(+0.02%)
Apr 05, 2023 40.43 40.49 40.10 40.24 342,833 -0.17(-0.42%)
Apr 04, 2023 39.93 40.71 39.85 40.41 300,831 +0.48(+1.21%)
Apr 03, 2023 40.50 40.50 39.84 39.93 321,615 -0.81(-1.98%)
Mar 31, 2023 41.47 41.48 40.66 40.74 419,462 -1.02(-2.44%)
Mar 30, 2023 41.63 42.19 41.61 41.76 415,895 -0.29(-0.70%)
Mar 29, 2023 42.20 42.54 42.04 42.05 377,377 -0.88(-2.06%)
Mar 28, 2023 42.86 43.17 42.50 42.93 327,871 +0.15(+0.36%)
Mar 27, 2023 42.71 43.03 42.44 42.78 710,926 -0.51(-1.19%)
Mar 24, 2023 44.06 44.49 43.25 43.30 864,706 -0.41(-0.94%)
Mar 23, 2023 43.54 44.31 42.53 43.70 859,311 -0.10(-0.24%)
Mar 22, 2023 42.38 43.84 41.90 43.81 1,090,690 +1.40(+3.31%)
Mar 21, 2023 42.43 42.99 42.32 42.41 735,811 -0.86(-1.99%)
Mar 20, 2023 44.06 44.06 43.13 43.27 847,135 -1.03(-2.33%)
Mar 17, 2023 43.66 44.64 43.60 44.30 1,012,190 +1.10(+2.54%)
Mar 16, 2023 44.79 45.10 43.15 43.20 1,038,815 -1.03(-2.33%)
Mar 15, 2023 44.97 45.45 44.18 44.23 1,902,752 +0.76(+1.74%)
Mar 14, 2023 43.46 44.47 43.08 43.47 1,407,807 -0.90(-2.02%)
Mar 13, 2023 44.96 45.01 43.22 44.37 2,754,541 +0.23(+0.51%)
Mar 10, 2023 43.43 44.49 42.77 44.15 1,756,404 +0.91(+2.10%)
Mar 09, 2023 41.56 43.41 41.35 43.24 1,029,502 +1.44(+3.44%)
Mar 08, 2023 41.69 42.29 41.56 41.80 579,384 +0.11(+0.27%)
Mar 07, 2023 40.33 41.73 40.26 41.69 711,651 +1.41(+3.50%)
Mar 06, 2023 40.28 40.41 39.96 40.28 459,342 -0.09(-0.23%)
Mar 03, 2023 41.06 41.33 40.34 40.37 508,945 -0.94(-2.27%)
Mar 02, 2023 42.07 42.22 41.13 41.31 651,696 -0.87(-2.06%)
Mar 01, 2023 42.41 42.61 41.97 42.18 598,325 -0.10(-0.25%)
Feb 28, 2023 41.72 42.28 41.70 42.28 391,839 +0.63(+1.52%)
Feb 27, 2023 41.21 41.85 40.88 41.65 400,936 -0.21(-0.50%)
Feb 24, 2023 41.92 42.26 41.61 41.86 578,361 +0.91(+2.22%)
Feb 23, 2023 40.91 41.87 40.69 40.95 483,907 -0.27(-0.67%)
Feb 22, 2023 40.89 41.49 40.74 41.22 847,019 +0.25(+0.60%)
Feb 21, 2023 40.19 41.03 39.94 40.98 420,140 +1.59(+4.03%)
Feb 17, 2023 39.96 40.10 39.33 39.39 681,149 -0.30(-0.76%)
Feb 16, 2023 39.40 39.69 38.89 39.69 472,034 +1.00(+2.59%)
Feb 15, 2023 39.19 39.35 38.68 38.69 285,445 -0.10(-0.27%)
Feb 14, 2023 38.69 39.38 38.24 38.79 603,711 +0.33(+0.86%)
Feb 13, 2023 39.28 39.28 38.46 38.46 249,842 -0.85(-2.17%)
Feb 10, 2023 39.80 39.97 39.27 39.31 315,590 -0.39(-0.98%)
Feb 09, 2023 38.60 39.91 38.44 39.70 397,053 +0.60(+1.52%)
Feb 08, 2023 38.90 39.25 38.66 39.10 430,210 +0.44(+1.15%)
Feb 07, 2023 39.68 39.86 38.45 38.66 903,880 -0.60(-1.52%)
Feb 06, 2023 39.48 39.75 39.09 39.26 247,936 +0.08(+0.19%)
Feb 03, 2023 39.25 39.43 38.58 39.18 517,188 +0.32(+0.83%)
Feb 02, 2023 38.65 39.40 38.65 38.86 492,054 +0.15(+0.39%)
Feb 01, 2023 39.10 39.92 38.16 38.71 1,025,103 +0.01(+0.02%)
Jan 31, 2023 39.47 39.72 38.70 38.70 315,592 -0.88(-2.22%)
Jan 30, 2023 39.27 39.64 38.82 39.58 390,248 +0.59(+1.50%)
Jan 27, 2023 39.03 39.32 38.56 38.99 377,560 -0.05(-0.12%)
Jan 26, 2023 39.25 39.76 39.02 39.04 415,182 -0.44(-1.13%)
Jan 25, 2023 40.18 40.57 39.41 39.48 560,809 -0.03(-0.07%)
Jan 24, 2023 40.03 40.32 39.37 39.51 441,116 -0.22(-0.55%)
Jan 23, 2023 40.08 40.47 39.35 39.73 617,762 -0.61(-1.52%)
Jan 20, 2023 41.01 41.38 40.30 40.34 482,871 -0.75(-1.82%)
Jan 19, 2023 41.03 41.28 40.67 41.09 478,794 +0.59(+1.45%)
Jan 18, 2023 38.99 40.57 38.87 40.50 647,478 +1.42(+3.63%)
Jan 17, 2023 38.36 39.19 38.29 39.09 469,219 +0.89(+2.33%)
Jan 13, 2023 39.07 39.09 38.11 38.20 507,973 -0.23(-0.59%)
Jan 12, 2023 38.69 39.34 38.20 38.42 594,481 -0.47(-1.22%)
Jan 11, 2023 39.21 39.50 38.89 38.90 249,044 -0.60(-1.51%)
Jan 10, 2023 39.98 40.19 39.46 39.49 268,560 -0.45(-1.14%)
Jan 09, 2023 39.35 40.00 38.95 39.95 445,614 +0.27(+0.69%)
Jan 06, 2023 40.72 41.25 39.49 39.67 805,887 -1.77(-4.27%)
Jan 05, 2023 41.02 41.71 41.00 41.44 503,134 +0.84(+2.07%)
Jan 04, 2023 40.58 41.17 40.24 40.60 478,636 -0.31(-0.76%)
Jan 03, 2023 40.60 41.59 40.28 40.91 442,468 +0.05(+0.12%)
Dec 30, 2022 41.04 41.61 40.86 40.86 313,799 +0.21(+0.51%)
Dec 29, 2022 41.04 41.16 40.49 40.66 269,895 -0.83(-2.01%)
Dec 28, 2022 40.53 41.51 40.25 41.49 314,046 +0.93(+2.28%)
Dec 27, 2022 40.59 41.01 40.21 40.56 428,043 -0.10(-0.26%)
Dec 23, 2022 41.23 41.64 40.62 40.66 466,292 -0.42(-1.01%)
Dec 22, 2022 40.76 42.18 40.71 41.08 477,263 +0.86(+2.13%)
Dec 21, 2022 40.71 40.84 40.04 40.22 446,662 -1.31(-3.16%)
Dec 20, 2022 41.72 42.02 41.16 41.53 395,081 -0.22(-0.52%)
Dec 19, 2022 41.36 42.19 41.02 41.75 392,072 +0.41(+0.98%)
Dec 16, 2022 41.30 41.97 41.00 41.35 776,154 +0.74(+1.81%)
Dec 15, 2022 39.71 41.04 39.53 40.61 718,756 +1.76(+4.54%)
Dec 14, 2022 38.51 39.45 37.87 38.85 814,042 +0.37(+0.96%)
Dec 13, 2022 37.04 39.00 37.02 38.48 894,618 -0.26(-0.68%)
Dec 12, 2022 39.85 39.85 38.74 38.74 721,235 -1.25(-3.11%)
Dec 09, 2022 39.49 40.02 39.13 39.99 299,857 +0.72(+1.83%)
Dec 08, 2022 39.43 39.57 39.00 39.27 261,871 -0.43(-1.09%)
Dec 07, 2022 39.79 39.91 39.27 39.70 508,768 +0.01(+0.02%)
Dec 06, 2022 38.95 40.08 38.75 39.70 503,052 +0.84(+2.16%)
Dec 05, 2022 38.33 39.09 38.16 38.86 431,663 +1.03(+2.72%)
Dec 02, 2022 38.68 38.68 37.69 37.83 397,095 -0.05(-0.12%)
Dec 01, 2022 37.37 38.47 37.37 37.87 431,958 +0.37(+0.98%)
Nov 30, 2022 39.20 39.78 37.49 37.51 999,316 -1.74(-4.42%)
Nov 29, 2022 39.40 39.68 39.04 39.24 417,817 -0.02(-0.05%)
Nov 28, 2022 38.55 39.35 38.24 39.26 653,548 +1.16(+3.05%)
Nov 25, 2022 38.44 38.44 38.04 38.10 166,077 -0.33(-0.86%)
Nov 23, 2022 38.73 38.88 38.31 38.43 331,155 -0.21(-0.54%)
Nov 22, 2022 39.16 39.23 38.61 38.64 333,341 -0.89(-2.24%)
Nov 21, 2022 39.40 39.88 39.17 39.53 253,857 +0.10(+0.26%)
Nov 18, 2022 39.42 39.93 39.28 39.42 346,793 -0.47(-1.18%)
Nov 17, 2022 40.70 40.70 39.75 39.89 478,687 -0.01(-0.02%)
Nov 16, 2022 39.98 40.01 39.61 39.90 714,968 +0.08(+0.21%)
Nov 15, 2022 39.31 40.51 38.91 39.82 946,818 -0.12(-0.31%)
Nov 14, 2022 39.73 39.97 38.97 39.94 389,409 +0.50(+1.27%)
Nov 11, 2022 39.36 40.29 39.30 39.44 759,756 -0.15(-0.38%)
Nov 10, 2022 40.38 40.98 39.52 39.59 1,115,773 -3.09(-7.25%)
Nov 09, 2022 41.63 42.79 41.34 42.69 680,796 +1.59(+3.88%)
Nov 08, 2022 41.65 41.94 40.60 41.09 961,287 -0.80(-1.91%)
Nov 07, 2022 42.81 43.02 41.76 41.89 756,423 -1.10(-2.57%)
Nov 04, 2022 43.17 44.33 42.50 43.00 834,361 -1.19(-2.69%)
Nov 03, 2022 44.36 44.88 43.66 44.19 544,100 +0.44(+1.01%)
Nov 02, 2022 42.67 43.78 43.74 1,241,354 +1.30(+3.07%)
Nov 01, 2022 41.67 42.84 41.57 42.44 809,825 +0.27(+0.65%)
Oct 31, 2022 42.33 42.56 41.81 42.17 537,606 +0.31(+0.74%)
Oct 28, 2022 43.76 43.82 41.78 41.86 712,687 -2.21(-5.01%)
Oct 27, 2022 43.78 44.24 43.14 44.06 696,438 -0.59(-1.33%)
Oct 26, 2022 44.77 44.83 43.72 44.66 413,822 +0.05(+0.11%)
Oct 25, 2022 45.83 45.87 44.54 44.61 430,178 -0.95(-2.09%)
Oct 24, 2022 46.36 46.64 45.32 45.56 566,646 -1.31(-2.80%)
Oct 21, 2022 49.41 49.72 46.75 46.87 849,162 -2.49(-5.04%)
Oct 20, 2022 48.85 49.53 47.72 49.36 473,034 +0.40(+0.81%)
Oct 19, 2022 49.00 49.64 48.26 48.97 367,645 +0.41(+0.84%)
Oct 18, 2022 47.69 49.42 47.69 48.56 458,113 -1.17(-2.35%)
Oct 17, 2022 50.15 50.44 49.33 49.73 549,434 -1.79(-3.48%)
Oct 14, 2022 49.61 51.77 49.03 51.52 925,149 +1.24(+2.46%)
Oct 13, 2022 55.21 55.37 49.85 50.29 1,348,804 -3.02(-5.66%)
Oct 12, 2022 53.20 53.60 52.44 53.31 353,122 +0.03(+0.05%)
Oct 11, 2022 53.68 53.81 51.85 53.28 765,677 -0.09(-0.18%)
Oct 10, 2022 52.51 54.05 52.33 53.37 536,281 +0.35(+0.66%)
Oct 07, 2022 51.73 53.51 51.68 53.02 685,280 +2.21(+4.34%)
Oct 06, 2022 50.13 51.05 49.53 50.82 729,628 +1.19(+2.40%)
Oct 05, 2022 50.68 50.96 49.08 49.63 481,314 +0.09(+0.19%)
Oct 04, 2022 51.11 51.18 49.52 49.53 797,830 -2.94(-5.61%)
Oct 03, 2022 54.09 54.51 51.88 52.48 825,612 -2.91(-5.26%)
Sep 30, 2022 53.93 55.46 53.14 55.39 887,746 +1.83(+3.42%)
Sep 29, 2022 52.64 54.38 52.64 53.56 994,269 +1.60(+3.09%)
Sep 28, 2022 53.57 54.04 51.48 51.96 1,043,763 -1.96(-3.64%)
Sep 27, 2022 52.66 54.62 52.03 53.92 1,110,053 +0.52(+0.97%)
Sep 26, 2022 52.78 53.83 52.19 53.40 999,295 +1.10(+2.11%)
Sep 23, 2022 51.61 53.45 51.59 52.30 1,506,942 +1.59(+3.14%)
Sep 22, 2022 50.37 50.91 49.90 50.70 720,048 +0.44(+0.88%)
Sep 21, 2022 48.11 50.27 47.57 50.26 1,154,173 +1.69(+3.48%)
Sep 20, 2022 48.40 49.35 48.30 48.57 852,962 +0.95(+2.00%)
Sep 19, 2022 49.13 49.14 47.61 47.62 653,593 -0.68(-1.41%)
Sep 16, 2022 48.92 49.10 48.12 48.30 862,436 +0.50(+1.05%)
Sep 15, 2022 47.43 48.06 46.86 47.80 992,862 +0.51(+1.08%)
Sep 14, 2022 47.20 48.02 46.85 47.29 579,259 -0.07(-0.14%)
Sep 13, 2022 45.46 47.61 45.24 47.35 1,155,592 +3.44(+7.84%)
Sep 12, 2022 44.21 44.24 43.56 43.91 639,835 -0.58(-1.31%)
Sep 09, 2022 45.14 45.30 44.33 44.50 455,342 -1.14(-2.50%)
Sep 08, 2022 46.68 46.97 45.63 45.64 964,957 -0.54(-1.16%)
Sep 07, 2022 47.62 47.69 46.00 46.18 559,914 -1.28(-2.70%)
Sep 06, 2022 46.80 47.83 46.55 47.46 853,082 +0.46(+0.98%)
Sep 02, 2022 45.21 47.39 44.93 47.00 1,109,580 +1.01(+2.19%)
Sep 01, 2022 46.82 47.28 45.95 45.99 816,541 -0.41(-0.87%)
Aug 31, 2022 45.56 46.41 45.10 46.39 768,676 +0.72(+1.57%)
Aug 30, 2022 44.58 46.11 44.55 45.68 727,631 +0.85(+1.89%)
Aug 29, 2022 45.00 45.20 44.22 44.83 542,566 +0.51(+1.15%)
Aug 26, 2022 41.68 44.36 41.65 44.32 745,378 +2.57(+6.15%)
Aug 25, 2022 42.57 42.82 41.75 41.75 318,405 -0.86(-2.01%)
Aug 24, 2022 42.85 42.97 42.28 42.61 240,867 -0.13(-0.31%)
Aug 23, 2022 42.42 42.88 42.18 42.74 503,253 +0.42(+0.98%)
Aug 22, 2022 41.75 42.50 41.69 42.33 520,630 +1.53(+3.75%)
Aug 19, 2022 40.52 41.00 40.45 40.80 374,696 +0.67(+1.67%)
Aug 18, 2022 40.23 40.50 40.03 40.13 232,886 -0.07(-0.16%)
Aug 17, 2022 40.30 40.55 39.77 40.20 578,205 +0.36(+0.90%)
Aug 16, 2022 40.55 40.55 39.53 39.84 779,537 -0.57(-1.40%)
Aug 15, 2022 41.20 41.20 40.29 40.40 342,435 -0.35(-0.86%)
Aug 12, 2022 41.53 41.67 40.74 40.75 322,551 -1.01(-2.42%)
Aug 11, 2022 41.26 41.91 41.02 41.76 444,013 -0.16(-0.38%)
Aug 10, 2022 42.06 42.22 41.74 41.92 654,555 -1.34(-3.10%)
Aug 09, 2022 43.19 43.47 43.03 43.26 162,864 +0.10(+0.24%)
Aug 08, 2022 42.80 43.33 42.43 43.16 330,097 -0.11(-0.26%)
Aug 05, 2022 44.01 44.06 43.20 43.27 334,848 -0.12(-0.28%)
Aug 04, 2022 43.34 43.63 43.19 43.39 268,562 +0.22(+0.50%)
Aug 03, 2022 43.84 44.01 42.92 43.18 368,614 -1.14(-2.58%)
Aug 02, 2022 43.54 44.35 43.33 44.32 733,928 +1.08(+2.51%)
Aug 01, 2022 43.54 43.66 42.81 43.23 451,560 +0.11(+0.26%)
Jul 29, 2022 43.92 44.08 42.91 43.12 432,708 -0.86(-1.95%)
Jul 28, 2022 44.76 45.49 43.74 43.98 679,784 -0.88(-1.96%)
Jul 27, 2022 45.79 46.00 44.47 44.86 721,862 -1.29(-2.80%)
Jul 26, 2022 45.81 46.29 45.63 46.15 415,459 +0.68(+1.49%)
Jul 25, 2022 45.48 45.97 45.36 45.47 422,224 -0.24(-0.52%)
Jul 22, 2022 44.95 46.22 44.86 45.70 701,944 +0.37(+0.81%)
Jul 21, 2022 46.14 46.79 45.34 45.34 820,325 -0.50(-1.09%)
Jul 20, 2022 45.92 46.46 45.63 45.84 624,513 -0.16(-0.35%)
Jul 19, 2022 47.57 47.68 45.92 46.00 656,854 -2.32(-4.80%)
Jul 18, 2022 46.76 48.58 46.58 48.32 585,422 +0.61(+1.29%)
Jul 15, 2022 48.28 48.84 47.66 47.70 762,518 -2.08(-4.17%)
Jul 14, 2022 50.96 51.35 49.64 49.78 896,573 +0.43(+0.88%)
Jul 13, 2022 49.81 50.13 48.64 49.35 837,882 +0.72(+1.47%)
Jul 12, 2022 48.47 49.03 47.52 48.63 569,770 +0.55(+1.14%)
Jul 11, 2022 48.10 48.23 47.48 48.08 640,743 +0.54(+1.13%)
Jul 08, 2022 47.56 47.94 47.04 47.54 564,780 +0.15(+0.32%)
Jul 07, 2022 47.82 48.10 47.30 47.39 556,624 -1.07(-2.20%)
Jul 06, 2022 48.63 49.27 47.90 48.46 863,031 -0.25(-0.52%)
Jul 05, 2022 49.66 50.59 48.69 48.71 928,962 +0.40(+0.82%)
Jul 01, 2022 49.49 50.27 48.20 48.32 893,115 -0.99(-2.01%)
Jun 30, 2022 49.68 50.42 48.71 49.31 1,369,182 +0.74(+1.51%)
Jun 29, 2022 48.51 48.97 48.15 48.57 590,979 -0.22(-0.44%)
Jun 28, 2022 46.77 48.84 45.99 48.79 860,780 +1.53(+3.23%)
Jun 27, 2022 46.99 47.58 46.84 47.26 734,798 +0.18(+0.38%)
Jun 24, 2022 48.96 49.01 47.08 47.08 1,124,851 -2.71(-5.44%)
Jun 23, 2022 50.12 51.08 49.66 49.79 1,402,034 -0.71(-1.40%)
Jun 22, 2022 51.46 51.52 49.45 50.50 1,106,427 +0.25(+0.51%)
Jun 21, 2022 51.02 51.17 49.83 50.24 726,263 -2.28(-4.35%)
Jun 17, 2022 52.66 53.33 51.53 52.52 1,964,595 +0.20(+0.38%)
Jun 16, 2022 51.88 52.97 51.80 52.33 1,459,919 +2.41(+4.82%)
Jun 15, 2022 50.21 51.60 48.81 49.92 1,032,695 -1.00(-1.96%)
Jun 14, 2022 50.18 51.72 49.91 50.92 1,153,356 +0.46(+0.92%)
Jun 13, 2022 49.90 50.95 49.27 50.46 1,560,881 +2.63(+5.50%)
Jun 10, 2022 46.72 47.84 46.59 47.83 1,411,685 +2.45(+5.41%)
Jun 09, 2022 44.06 45.38 43.56 45.37 697,109 +1.66(+3.80%)
Jun 08, 2022 43.41 43.90 43.07 43.71 463,504 +0.73(+1.69%)
Jun 07, 2022 44.41 44.41 42.90 42.99 648,674 -0.72(-1.64%)
Jun 06, 2022 43.11 43.93 42.81 43.70 552,350 -0.02(-0.04%)
Jun 03, 2022 43.62 43.88 43.12 43.72 697,249 +0.85(+1.98%)
Jun 02, 2022 44.00 44.83 42.85 42.87 945,072 -1.12(-2.55%)
Jun 01, 2022 42.92 44.61 42.81 44.00 796,910 +0.47(+1.08%)
May 31, 2022 43.55 44.19 42.93 43.52 1,214,593 +0.47(+1.10%)
May 27, 2022 44.41 44.48 43.03 43.05 828,404 -1.53(-3.43%)
May 26, 2022 45.56 45.60 44.21 44.58 966,983 -1.45(-3.16%)
May 25, 2022 47.07 47.18 45.69 46.03 1,293,913 -0.54(-1.15%)
May 24, 2022 47.44 48.31 46.38 46.57 1,772,810 -0.19(-0.40%)
May 23, 2022 47.87 48.03 46.52 46.76 2,244,717 -2.02(-4.14%)
May 20, 2022 48.01 50.68 47.95 48.78 2,858,591 -0.02(-0.04%)
May 19, 2022 49.12 49.49 47.80 48.80 1,837,708 +0.82(+1.71%)
May 18, 2022 45.67 48.34 45.64 47.98 1,476,105 +3.09(+6.89%)
May 17, 2022 44.90 45.89 44.79 44.88 1,869,396 -1.22(-2.64%)
May 16, 2022 46.43 46.97 45.29 46.10 2,489,847 -0.15(-0.33%)
May 13, 2022 46.85 47.25 46.01 46.25 1,969,701 -1.38(-2.89%)
May 12, 2022 47.94 49.15 47.10 47.63 2,997,375 +0.26(+0.56%)
May 11, 2022 46.46 47.46 45.19 47.36 3,419,122 +0.96(+2.07%)
May 10, 2022 45.03 47.19 44.75 46.40 1,670,118 +0.25(+0.55%)
May 09, 2022 45.52 46.52 45.18 46.15 1,858,055 +1.75(+3.95%)
May 06, 2022 44.81 45.58 44.01 44.39 4,414,361 +0.26(+0.60%)
May 05, 2022 42.28 44.93 42.18 44.13 5,591,928 +2.56(+6.15%)
May 04, 2022 43.91 44.35 41.43 41.57 2,109,008 -2.47(-5.61%)
May 03, 2022 44.07 44.65 43.49 44.04 1,293,269 -0.18(-0.41%)
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.