Skip to main content

Low Duration Opportunities ETF FT (NQ: LMBS )

48.05 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.40 46.42 46.37 46.41 703,659 +0.03(+0.06%)
Apr 29, 2021 46.38 46.40 46.37 46.39 867,343 -0.03(-0.06%)
Apr 28, 2021 46.38 46.41 46.36 46.41 731,561 +0.03(+0.06%)
Apr 27, 2021 46.38 46.44 46.38 46.39 638,186 +0.01(+0.02%)
Apr 26, 2021 46.37 46.40 46.36 46.38 662,781 +0.02(+0.04%)
Apr 23, 2021 46.37 46.40 46.34 46.36 1,181,287 -0.03(-0.06%)
Apr 22, 2021 46.39 46.41 46.36 46.39 1,543,890 -0.01(-0.02%)
Apr 21, 2021 46.33 46.40 46.33 46.40 958,744 +0.05(+0.10%)
Apr 20, 2021 46.36 46.38 46.33 46.35 959,122 -0.02(-0.04%)
Apr 19, 2021 46.29 46.37 46.29 46.37 1,030,644 +0.08(+0.18%)
Apr 16, 2021 46.36 46.37 46.28 46.29 1,269,259 -0.07(-0.16%)
Apr 15, 2021 46.29 46.37 46.29 46.36 889,875 +0.03(+0.06%)
Apr 14, 2021 46.33 46.34 46.29 46.33 724,193 -0.01(-0.02%)
Apr 13, 2021 46.27 46.34 46.26 46.34 1,301,027 +0.07(+0.16%)
Apr 12, 2021 46.50 46.50 46.25 46.27 768,710 +0.00(+0.00%)
Apr 09, 2021 46.28 46.29 46.23 46.27 871,380 -0.05(-0.10%)
Apr 08, 2021 46.29 46.48 46.28 46.31 830,957 +0.02(+0.04%)
Apr 07, 2021 46.29 46.36 46.29 46.30 833,901 +0.00(+0.00%)
Apr 06, 2021 46.31 46.35 46.29 46.30 936,210 -0.05(-0.12%)
Apr 05, 2021 46.32 46.36 46.31 46.35 932,004 +0.05(+0.10%)
Apr 01, 2021 46.26 46.32 46.22 46.30 1,103,550 +0.05(+0.12%)
Mar 31, 2021 46.21 46.26 46.21 46.25 1,244,532 +0.05(+0.12%)
Mar 30, 2021 46.26 46.26 46.13 46.20 2,369,359 -0.07(-0.16%)
Mar 29, 2021 46.33 46.33 46.26 46.27 899,081 -0.05(-0.10%)
Mar 26, 2021 46.33 46.33 46.29 46.31 1,528,807 -0.03(-0.06%)
Mar 25, 2021 46.34 46.35 46.27 46.34 810,783 +0.01(+0.02%)
Mar 24, 2021 46.30 46.34 46.30 46.33 781,724 +0.03(+0.06%)
Mar 23, 2021 46.29 46.31 46.27 46.30 1,698,533 +0.04(+0.08%)
Mar 22, 2021 46.25 46.28 46.25 46.27 578,589 +0.01(+0.02%)
Mar 19, 2021 46.26 46.30 46.25 46.26 694,305 -0.02(-0.04%)
Mar 18, 2021 46.29 46.30 46.25 46.28 516,239 -0.05(-0.10%)
Mar 17, 2021 46.27 46.32 46.24 46.32 622,419 +0.01(+0.02%)
Mar 16, 2021 46.29 46.33 46.28 46.31 537,730 +0.00(+0.00%)
Mar 15, 2021 46.29 46.40 46.28 46.31 1,168,388 +0.02(+0.04%)
Mar 12, 2021 46.34 46.34 46.25 46.30 1,327,563 -0.05(-0.12%)
Mar 11, 2021 46.36 46.38 46.31 46.35 1,287,127 +0.02(+0.04%)
Mar 10, 2021 46.32 46.37 46.32 46.33 1,078,815 +0.04(+0.08%)
Mar 09, 2021 46.28 46.33 46.28 46.30 829,851 +0.02(+0.04%)
Mar 08, 2021 46.30 46.35 46.26 46.28 750,528 -0.05(-0.12%)
Mar 05, 2021 46.32 46.33 46.26 46.33 682,472 +0.03(+0.06%)
Mar 04, 2021 46.39 46.39 46.29 46.30 1,243,034 -0.02(-0.04%)
Mar 03, 2021 46.36 46.38 46.30 46.32 1,146,116 -0.07(-0.16%)
Mar 02, 2021 46.34 46.40 46.31 46.40 650,444 +0.08(+0.18%)
Mar 01, 2021 46.33 46.36 46.29 46.31 839,945 -0.09(-0.19%)
Feb 26, 2021 46.23 46.40 46.20 46.40 1,005,957 +0.23(+0.49%)
Feb 25, 2021 46.35 46.35 46.15 46.18 1,119,872 -0.19(-0.41%)
Feb 24, 2021 46.32 46.40 46.31 46.37 977,961 -0.01(-0.02%)
Feb 23, 2021 46.38 46.40 46.34 46.38 1,173,877 -0.01(-0.02%)
Feb 22, 2021 46.39 46.42 46.36 46.39 942,277 +0.00(+0.00%)
Feb 19, 2021 46.45 46.46 46.39 46.39 1,116,183 -0.05(-0.12%)
Feb 18, 2021 46.41 46.44 46.40 46.44 985,558 +0.02(+0.04%)
Feb 17, 2021 46.40 46.44 46.39 46.42 889,518 +0.02(+0.04%)
Feb 16, 2021 46.45 46.49 46.40 46.40 1,112,766 -0.05(-0.10%)
Feb 12, 2021 46.49 46.52 46.45 46.45 941,028 -0.07(-0.16%)
Feb 11, 2021 46.54 46.54 46.49 46.52 1,016,839 -0.02(-0.04%)
Feb 10, 2021 46.55 46.56 46.52 46.54 703,550 +0.03(+0.06%)
Feb 09, 2021 46.49 46.54 46.49 46.51 1,179,658 +0.01(+0.02%)
Feb 08, 2021 46.53 46.55 46.49 46.50 792,101 -0.03(-0.06%)
Feb 05, 2021 46.53 46.56 46.51 46.53 898,708 +0.00(+0.00%)
Feb 04, 2021 46.54 46.56 46.52 46.53 813,537 -0.02(-0.04%)
Feb 03, 2021 46.55 46.57 46.53 46.55 1,171,813 +0.00(+0.00%)
Feb 02, 2021 46.53 46.57 46.53 46.55 1,084,776 +0.04(+0.08%)
Feb 01, 2021 46.48 46.54 46.47 46.51 1,398,848 +0.03(+0.06%)
Jan 29, 2021 46.48 46.50 46.46 46.49 876,218 -0.01(-0.02%)
Jan 28, 2021 46.50 46.53 46.49 46.49 780,504 -0.02(-0.04%)
Jan 27, 2021 46.51 46.53 46.49 46.51 905,713 +0.03(+0.06%)
Jan 26, 2021 46.49 46.50 46.47 46.49 1,801,608 +0.00(+0.00%)
Jan 25, 2021 46.48 46.50 46.47 46.49 1,065,682 +0.01(+0.02%)
Jan 22, 2021 46.48 46.49 46.45 46.48 981,466 +0.03(+0.06%)
Jan 21, 2021 46.49 46.49 46.42 46.45 1,443,917 -0.03(-0.06%)
Jan 20, 2021 46.48 46.49 46.45 46.48 1,287,149 +0.00(+0.00%)
Jan 19, 2021 46.44 46.50 46.43 46.48 1,685,473 +0.03(+0.06%)
Jan 15, 2021 46.47 46.47 46.42 46.45 759,554 +0.01(+0.02%)
Jan 14, 2021 46.42 46.45 46.40 46.44 805,067 +0.00(+0.00%)
Jan 13, 2021 46.41 46.45 46.40 46.44 1,239,621 +0.03(+0.06%)
Jan 12, 2021 46.40 46.41 46.32 46.41 1,939,404 +0.00(+0.00%)
Jan 11, 2021 46.47 46.47 46.40 46.41 761,470 -0.05(-0.10%)
Jan 08, 2021 46.49 46.49 46.42 46.46 937,457 +0.00(+0.00%)
Jan 07, 2021 46.44 46.48 46.43 46.46 1,363,216 +0.01(+0.02%)
Jan 06, 2021 46.48 46.49 46.43 46.45 1,731,309 -0.03(-0.06%)
Jan 05, 2021 46.48 46.49 46.42 46.48 778,561 +0.05(+0.12%)
Jan 04, 2021 46.38 46.46 46.34 46.42 1,791,817 +0.05(+0.10%)
Dec 31, 2020 46.38 46.38 46.38 790,556 -0.05(-0.12%)
Dec 30, 2020 46.42 46.43 46.40 46.43 790,556 +0.00(+0.00%)
Dec 29, 2020 46.41 46.43 46.40 46.43 818,078 +0.01(+0.02%)
Dec 28, 2020 46.41 46.44 46.41 46.42 1,049,614 -0.01(-0.02%)
Dec 24, 2020 46.41 46.43 46.40 46.43 690,524 +0.03(+0.06%)
Dec 23, 2020 46.45 46.45 46.40 46.40 965,234 -0.03(-0.06%)
Dec 22, 2020 46.41 46.44 46.40 46.43 949,776 +0.01(+0.02%)
Dec 21, 2020 46.43 46.43 46.40 46.42 1,018,449 -0.03(-0.06%)
Dec 18, 2020 46.40 46.46 46.37 46.45 665,271 +0.10(+0.21%)
Dec 17, 2020 46.30 46.36 46.30 46.35 760,157 +0.04(+0.10%)
Dec 16, 2020 46.31 46.31 46.28 46.31 868,623 -0.02(-0.04%)
Dec 15, 2020 46.36 46.36 46.30 46.32 644,474 -0.01(-0.02%)
Dec 14, 2020 46.32 46.33 46.29 46.33 867,394 +0.02(+0.04%)
Dec 11, 2020 46.29 46.32 46.28 46.31 917,194 +0.06(+0.14%)
Dec 10, 2020 46.22 46.31 46.22 46.25 553,954 +0.03(+0.06%)
Dec 09, 2020 46.30 46.30 46.22 46.22 968,530 -0.06(-0.14%)
Dec 08, 2020 46.30 46.32 46.25 46.29 831,511 -0.01(-0.02%)
Dec 07, 2020 46.32 46.34 46.26 46.30 964,617 +0.01(+0.02%)
Dec 04, 2020 46.31 46.35 46.28 46.29 531,416 -0.02(-0.04%)
Dec 03, 2020 46.31 46.32 46.26 46.31 733,515 +0.01(+0.02%)
Dec 02, 2020 46.29 46.33 46.26 46.30 1,076,953 -0.10(-0.21%)
Dec 01, 2020 46.41 46.42 46.37 46.40 1,373,263 -0.04(-0.08%)
Nov 30, 2020 46.40 46.44 46.38 46.43 969,975 +0.06(+0.14%)
Nov 27, 2020 46.39 46.40 46.34 46.37 405,010 +0.04(+0.08%)
Nov 25, 2020 46.33 46.38 46.33 46.33 1,095,964 -0.02(-0.04%)
Nov 24, 2020 46.35 46.37 46.31 46.35 1,096,137 -0.02(-0.04%)
Nov 23, 2020 46.35 46.38 46.32 46.37 665,656 +0.02(+0.04%)
Nov 20, 2020 46.33 46.36 46.32 46.35 884,828 +0.01(+0.02%)
Nov 19, 2020 46.31 46.35 46.31 46.34 856,635 +0.03(+0.06%)
Nov 18, 2020 46.32 46.32 46.29 46.31 1,045,247 +0.02(+0.04%)
Nov 17, 2020 46.30 46.30 46.26 46.30 796,965 +0.01(+0.02%)
Nov 16, 2020 46.35 46.35 46.28 46.29 1,247,804 -0.05(-0.12%)
Nov 13, 2020 46.33 46.34 46.31 46.34 739,825 +0.02(+0.04%)
Nov 12, 2020 46.28 46.34 46.28 46.32 1,010,006 +0.02(+0.04%)
Nov 11, 2020 46.27 46.31 46.27 46.31 897,046 +0.02(+0.04%)
Nov 10, 2020 46.30 46.31 46.26 46.29 675,682 +0.01(+0.02%)
Nov 09, 2020 46.28 46.33 46.23 46.28 1,391,541 -0.04(-0.10%)
Nov 06, 2020 46.31 46.33 46.30 46.32 935,946 -0.01(-0.02%)
Nov 05, 2020 46.33 46.35 46.29 46.33 778,344 +0.00(+0.00%)
Nov 04, 2020 46.31 46.34 46.30 46.33 523,280 +0.04(+0.10%)
Nov 03, 2020 46.28 46.31 46.25 46.29 812,611 +0.03(+0.06%)
Nov 02, 2020 46.26 46.26 46.23 46.26 643,128 +0.01(+0.02%)
Oct 30, 2020 46.24 46.26 46.23 46.25 676,901 -0.04(-0.08%)
Oct 29, 2020 46.30 46.30 46.28 46.29 943,582 -0.01(-0.02%)
Oct 28, 2020 46.31 46.31 46.29 46.30 844,519 -0.01(-0.02%)
Oct 27, 2020 46.29 46.32 46.28 46.31 560,115 +0.01(+0.02%)
Oct 26, 2020 46.27 46.31 46.27 46.30 902,442 +0.01(+0.03%)
Oct 23, 2020 46.26 46.30 46.25 46.28 557,625 +0.01(+0.03%)
Oct 22, 2020 46.26 46.29 46.25 46.27 598,716 +0.00(+0.00%)
Oct 21, 2020 46.23 46.30 46.23 46.27 1,473,017 +0.03(+0.06%)
Oct 20, 2020 46.27 46.27 46.24 46.24 757,687 -0.04(-0.08%)
Oct 19, 2020 46.25 46.29 46.24 46.28 616,487 -0.01(-0.02%)
Oct 16, 2020 46.29 46.29 46.22 46.29 869,751 -0.02(-0.04%)
Oct 15, 2020 46.29 46.31 46.26 46.31 828,721 +0.03(+0.06%)
Oct 14, 2020 46.31 46.31 46.26 46.28 1,310,783 -0.01(-0.02%)
Oct 13, 2020 46.29 46.31 46.27 46.29 939,301 -0.03(-0.06%)
Oct 12, 2020 46.28 46.32 46.28 46.31 607,930 +0.04(+0.08%)
Oct 09, 2020 46.26 46.33 46.25 46.28 666,482 -0.05(-0.12%)
Oct 08, 2020 46.35 46.35 46.26 46.33 805,077 -0.00(-0.01%)
Oct 07, 2020 46.35 46.36 46.30 46.34 819,007 -0.03(-0.07%)
Oct 06, 2020 46.33 46.39 46.32 46.37 653,405 +0.01(+0.02%)
Oct 05, 2020 46.38 46.39 46.33 46.36 976,575 -0.01(-0.02%)
Oct 02, 2020 46.33 46.39 46.33 46.37 694,149 +0.04(+0.10%)
Oct 01, 2020 46.28 46.36 46.28 46.32 1,352,677 +0.00(+0.00%)
Sep 30, 2020 46.31 46.33 46.22 46.32 1,593,426 +0.03(+0.06%)
Sep 29, 2020 46.31 46.34 46.28 46.30 1,159,011 -0.03(-0.06%)
Sep 28, 2020 46.28 46.34 46.28 46.32 848,721 +0.00(+0.00%)
Sep 25, 2020 46.28 46.34 46.27 46.32 601,105 +0.02(+0.04%)
Sep 24, 2020 46.30 46.33 46.26 46.31 602,855 +0.02(+0.04%)
Sep 23, 2020 46.28 46.31 46.26 46.29 714,178 +0.00(+0.00%)
Sep 22, 2020 46.28 46.31 46.26 46.29 734,410 +0.02(+0.04%)
Sep 21, 2020 46.32 46.33 46.24 46.27 919,738 -0.01(-0.02%)
Sep 18, 2020 46.28 46.31 46.22 46.28 768,151 -0.01(-0.02%)
Sep 17, 2020 46.30 46.33 46.25 46.29 650,294 +0.01(+0.02%)
Sep 16, 2020 46.29 46.30 46.27 46.28 960,811 -0.03(-0.06%)
Sep 15, 2020 46.36 46.36 46.28 46.31 518,318 -0.01(-0.02%)
Sep 14, 2020 46.31 46.35 46.31 46.31 525,550 +0.00(+0.00%)
Sep 11, 2020 46.30 46.34 46.27 46.31 875,683 +0.04(+0.08%)
Sep 10, 2020 46.26 46.29 46.24 46.28 1,017,515 +0.01(+0.02%)
Sep 09, 2020 46.35 46.35 46.22 46.27 700,214 -0.04(-0.10%)
Sep 08, 2020 46.37 46.37 46.31 46.31 535,152 +0.01(+0.02%)
Sep 04, 2020 46.28 46.38 46.28 46.31 656,706 -0.02(-0.04%)
Sep 03, 2020 46.34 46.39 46.30 46.32 862,118 +0.02(+0.04%)
Sep 02, 2020 46.31 46.38 46.30 46.31 725,499 +0.02(+0.04%)
Sep 01, 2020 46.26 46.30 46.25 46.29 956,328 +0.02(+0.04%)
Aug 31, 2020 46.24 46.30 46.21 46.27 679,487 +0.05(+0.12%)
Aug 28, 2020 46.23 46.26 46.21 46.22 793,078 +0.00(+0.00%)
Aug 27, 2020 46.24 46.26 46.21 46.22 647,644 -0.02(-0.04%)
Aug 26, 2020 46.22 46.27 46.21 46.23 552,619 +0.00(+0.00%)
Aug 25, 2020 46.20 46.24 46.18 46.23 464,289 -0.01(-0.02%)
Aug 24, 2020 46.23 46.27 46.19 46.24 567,011 +0.06(+0.14%)
Aug 21, 2020 46.25 46.26 46.18 46.18 574,436 -0.05(-0.12%)
Aug 20, 2020 46.29 46.29 46.21 46.23 759,819 -0.01(-0.02%)
Aug 19, 2020 46.27 46.29 46.24 46.24 512,097 -0.02(-0.04%)
Aug 18, 2020 46.25 46.27 46.24 46.26 476,169 +0.04(+0.08%)
Aug 17, 2020 46.24 46.29 46.22 46.22 747,527 +0.01(+0.02%)
Aug 14, 2020 46.25 46.26 46.19 46.22 569,276 -0.04(-0.08%)
Aug 13, 2020 46.22 46.29 46.22 46.25 493,811 +0.02(+0.04%)
Aug 12, 2020 46.22 46.24 46.17 46.23 587,632 +0.04(+0.08%)
Aug 11, 2020 46.23 46.25 46.19 46.20 1,042,314 -0.04(-0.10%)
Aug 10, 2020 46.27 46.28 46.22 46.24 1,007,382 -0.06(-0.13%)
Aug 07, 2020 46.27 46.31 46.26 46.31 499,614 +0.04(+0.08%)
Aug 06, 2020 46.29 46.31 46.25 46.27 772,875 -0.03(-0.06%)
Aug 05, 2020 46.31 46.32 46.28 46.30 703,574 -0.04(-0.08%)
Aug 04, 2020 46.30 46.33 46.27 46.33 637,822 +0.07(+0.15%)
Aug 03, 2020 46.22 46.30 46.21 46.26 660,762 +0.02(+0.04%)
Jul 31, 2020 46.21 46.26 46.21 46.24 672,760 +0.02(+0.04%)
Jul 30, 2020 46.21 46.25 46.18 46.22 574,319 +0.04(+0.10%)
Jul 29, 2020 46.15 46.20 46.13 46.18 543,266 +0.02(+0.04%)
Jul 28, 2020 46.14 46.16 46.11 46.16 794,058 +0.04(+0.08%)
Jul 27, 2020 46.14 46.15 46.09 46.13 560,333 +0.00(+0.00%)
Jul 24, 2020 46.14 46.16 46.11 46.13 690,120 -0.01(-0.02%)
Jul 23, 2020 46.16 46.19 46.11 46.14 756,870 -0.04(-0.08%)
Jul 22, 2020 46.17 46.20 46.16 46.17 758,998 +0.01(+0.02%)
Jul 21, 2020 46.14 46.17 46.06 46.16 1,132,129 +0.04(+0.08%)
Jul 20, 2020 46.10 46.14 46.08 46.13 416,172 +0.03(+0.06%)
Jul 17, 2020 46.09 46.14 46.07 46.10 834,303 +0.02(+0.04%)
Jul 16, 2020 46.14 46.14 46.06 46.08 820,036 -0.03(-0.06%)
Jul 15, 2020 46.13 46.14 46.09 46.11 490,543 +0.04(+0.08%)
Jul 14, 2020 46.10 46.13 46.06 46.07 626,602 -0.04(-0.08%)
Jul 13, 2020 46.08 46.13 46.06 46.11 781,046 +0.00(+0.00%)
Jul 10, 2020 46.12 46.16 46.07 46.11 525,381 +0.03(+0.06%)
Jul 09, 2020 46.10 46.13 46.06 46.08 420,654 -0.07(-0.15%)
Jul 08, 2020 46.14 46.17 46.09 46.15 589,923 -0.01(-0.02%)
Jul 07, 2020 46.13 46.17 46.08 46.16 797,675 +0.02(+0.04%)
Jul 06, 2020 46.14 46.18 46.11 46.14 570,716 +0.01(+0.02%)
Jul 02, 2020 46.11 46.15 46.04 46.14 516,179 +0.03(+0.06%)
Jul 01, 2020 46.03 46.11 45.97 46.11 737,530 +0.05(+0.12%)
Jun 30, 2020 46.07 46.11 45.98 46.06 1,050,248 -0.02(-0.04%)
Jun 29, 2020 46.04 46.14 46.04 46.07 603,445 +0.02(+0.04%)
Jun 26, 2020 46.06 46.09 46.03 46.06 508,436 +0.02(+0.04%)
Jun 25, 2020 46.06 46.10 45.99 46.04 492,072 -0.02(-0.04%)
Jun 24, 2020 46.03 46.06 45.97 46.06 1,262,110 +0.05(+0.12%)
Jun 23, 2020 45.99 46.03 45.94 46.00 624,484 +0.04(+0.10%)
Jun 22, 2020 45.96 46.01 45.90 45.96 539,111 +0.02(+0.04%)
Jun 19, 2020 45.98 45.99 45.84 45.94 531,906 -0.01(-0.02%)
Jun 18, 2020 45.98 45.98 45.83 45.95 455,025 +0.04(+0.08%)
Jun 17, 2020 45.95 46.00 45.77 45.91 618,764 -0.07(-0.15%)
Jun 16, 2020 46.04 46.08 45.97 45.98 830,305 -0.09(-0.19%)
Jun 15, 2020 46.10 46.10 46.05 46.07 925,751 -0.02(-0.04%)
Jun 12, 2020 46.08 46.15 46.05 46.09 811,969 +0.01(+0.02%)
Jun 11, 2020 46.16 46.16 46.02 46.08 752,315 -0.01(-0.03%)
Jun 10, 2020 46.01 46.10 45.97 46.10 939,910 +0.08(+0.18%)
Jun 09, 2020 45.99 46.06 45.96 46.01 1,056,725 +0.04(+0.08%)
Jun 08, 2020 45.96 46.02 45.89 45.98 1,063,478 -0.03(-0.06%)
Jun 05, 2020 45.95 46.01 45.90 46.00 869,196 +0.04(+0.10%)
Jun 04, 2020 45.99 46.06 45.93 45.96 762,704 -0.04(-0.08%)
Jun 03, 2020 46.00 46.02 45.93 45.99 721,524 +0.00(+0.00%)
Jun 02, 2020 46.00 46.05 45.97 45.99 667,370 +0.05(+0.12%)
Jun 01, 2020 45.98 46.00 45.91 45.94 710,758 +0.00(+0.00%)
May 29, 2020 45.93 45.98 45.89 45.94 1,076,180 -0.01(-0.02%)
May 28, 2020 45.95 45.98 45.90 45.95 555,424 -0.02(-0.04%)
May 27, 2020 45.96 46.00 45.90 45.97 718,114 -0.01(-0.02%)
May 26, 2020 45.96 46.05 45.91 45.98 1,009,790 +0.00(+0.00%)
May 22, 2020 45.93 45.98 45.92 45.98 527,297 +0.02(+0.04%)
May 21, 2020 45.98 46.05 45.94 45.96 782,322 +0.02(+0.04%)
May 20, 2020 45.88 45.97 45.87 45.94 670,625 +0.04(+0.08%)
May 19, 2020 45.86 45.92 45.83 45.90 835,270 +0.02(+0.04%)
May 18, 2020 45.95 45.95 45.85 45.89 746,032 -0.02(-0.04%)
May 15, 2020 45.95 45.98 45.85 45.90 550,396 -0.01(-0.02%)
May 14, 2020 45.90 45.98 45.72 45.91 850,133 +0.03(+0.06%)
May 13, 2020 45.82 45.92 45.79 45.89 954,465 +0.05(+0.12%)
May 12, 2020 45.82 45.86 45.73 45.83 706,250 -0.02(-0.04%)
May 11, 2020 45.95 45.95 45.82 45.85 651,135 -0.05(-0.12%)
May 08, 2020 45.90 45.98 45.84 45.90 524,262 +0.01(+0.02%)
May 07, 2020 45.88 45.95 45.84 45.90 540,329 +0.00(+0.00%)
May 06, 2020 45.91 45.94 45.77 45.90 689,362 +0.01(+0.02%)
May 05, 2020 45.88 45.93 45.83 45.89 662,904 -0.05(-0.12%)
May 04, 2020 45.91 45.95 45.79 45.94 552,291 +0.04(+0.10%)
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.