Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

45.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.15 39.76 38.81 38.88 962,015 -0.41(-1.04%)
Sep 29, 2022 39.41 39.55 38.88 39.29 1,103,546 -0.64(-1.60%)
Sep 28, 2022 39.12 40.09 39.00 39.93 1,409,861 +0.83(+2.12%)
Sep 27, 2022 39.49 39.76 38.70 39.10 2,458,426 -0.02(-0.05%)
Sep 26, 2022 39.48 39.87 38.95 39.12 1,766,892 -0.63(-1.58%)
Sep 23, 2022 40.01 40.14 39.18 39.75 1,449,445 -0.85(-2.10%)
Sep 22, 2022 41.17 41.26 40.55 40.60 991,332 -0.63(-1.52%)
Sep 21, 2022 42.24 42.57 41.22 41.23 1,181,919 -0.75(-1.78%)
Sep 20, 2022 42.12 42.18 41.61 41.97 904,260 -0.60(-1.40%)
Sep 19, 2022 41.67 42.60 41.63 42.57 692,806 +0.49(+1.16%)
Sep 16, 2022 41.93 42.15 41.59 42.08 807,813 -0.29(-0.68%)
Sep 15, 2022 42.37 42.92 42.21 42.37 688,319 -0.01(-0.02%)
Sep 14, 2022 42.52 42.64 41.97 42.38 779,080 +0.06(+0.14%)
Sep 13, 2022 43.32 43.47 42.20 42.32 1,404,294 -2.01(-4.53%)
Sep 12, 2022 44.14 44.52 44.04 44.33 532,700 +0.46(+1.04%)
Sep 09, 2022 43.48 43.99 43.47 43.87 497,465 +0.74(+1.71%)
Sep 08, 2022 42.30 43.16 42.13 43.14 665,033 +0.55(+1.28%)
Sep 07, 2022 41.73 42.66 41.73 42.59 701,683 +0.71(+1.69%)
Sep 06, 2022 42.36 42.38 41.61 41.89 730,576 -0.32(-0.75%)
Sep 02, 2022 43.05 43.23 42.01 42.20 745,724 -0.26(-0.61%)
Sep 01, 2022 42.30 42.52 41.78 42.46 1,597,018 -0.23(-0.54%)
Aug 31, 2022 43.15 43.27 42.61 42.69 1,003,303 -0.42(-0.97%)
Aug 30, 2022 43.70 43.71 42.86 43.11 884,176 -0.41(-0.94%)
Aug 29, 2022 43.43 43.89 43.34 43.52 1,135,910 -0.35(-0.79%)
Aug 26, 2022 45.50 45.50 43.83 43.86 600,523 -1.54(-3.40%)
Aug 25, 2022 44.72 45.41 44.64 45.41 688,342 +0.88(+1.97%)
Aug 24, 2022 44.35 44.66 44.21 44.53 494,938 +0.08(+0.18%)
Aug 23, 2022 44.44 44.87 44.38 44.45 753,207 +0.07(+0.16%)
Aug 22, 2022 44.75 44.75 44.24 44.38 649,758 -0.98(-2.17%)
Aug 19, 2022 45.82 45.83 45.28 45.37 796,641 -0.79(-1.70%)
Aug 18, 2022 45.87 46.23 45.73 46.15 635,677 +0.44(+0.96%)
Aug 17, 2022 45.70 46.00 45.38 45.71 795,998 -0.46(-0.99%)
Aug 16, 2022 45.87 46.45 45.80 46.17 1,021,327 +0.24(+0.52%)
Aug 15, 2022 45.48 46.00 45.48 45.93 658,526 +0.02(+0.04%)
Aug 12, 2022 45.41 45.96 45.32 45.91 572,469 +0.67(+1.47%)
Aug 11, 2022 45.19 45.68 45.11 45.25 1,033,041 +0.43(+0.95%)
Aug 10, 2022 44.41 44.92 44.41 44.82 760,207 +1.10(+2.53%)
Aug 09, 2022 44.02 44.03 43.53 43.72 582,078 -0.49(-1.10%)
Aug 08, 2022 44.23 44.61 44.03 44.20 512,609 +0.05(+0.11%)
Aug 05, 2022 43.53 44.20 43.53 44.15 548,165 +0.23(+0.52%)
Aug 04, 2022 43.95 44.09 43.84 43.92 864,329 -0.08(-0.18%)
Aug 03, 2022 43.80 44.17 43.58 44.00 984,643 +0.45(+1.03%)
Aug 02, 2022 43.89 44.12 43.48 43.56 800,793 -0.45(-1.02%)
Aug 01, 2022 43.77 44.21 43.61 44.00 727,325 -0.19(-0.43%)
Jul 29, 2022 43.60 44.26 43.60 44.19 1,218,198 +0.57(+1.30%)
Jul 28, 2022 43.44 43.72 42.82 43.63 747,566 +0.10(+0.23%)
Jul 27, 2022 42.81 43.72 42.77 43.53 826,372 +0.95(+2.24%)
Jul 26, 2022 42.95 43.11 42.48 42.57 1,142,648 -0.62(-1.43%)
Jul 25, 2022 43.04 43.29 42.82 43.19 631,896 +0.19(+0.44%)
Jul 22, 2022 43.37 43.56 42.69 43.00 848,909 -0.28(-0.64%)
Jul 21, 2022 42.96 43.29 42.47 43.28 839,410 +0.15(+0.35%)
Jul 20, 2022 42.77 43.23 42.60 43.13 1,147,680 +0.23(+0.53%)
Jul 19, 2022 42.12 42.96 42.12 42.90 986,467 +1.32(+3.18%)
Jul 18, 2022 42.04 42.32 41.42 41.58 987,845 +0.02(+0.05%)
Jul 15, 2022 41.16 41.58 40.81 41.56 1,134,049 +1.07(+2.65%)
Jul 14, 2022 40.18 40.59 39.77 40.48 1,270,945 -0.34(-0.83%)
Jul 13, 2022 40.46 41.09 40.33 40.82 1,041,633 -0.29(-0.70%)
Jul 12, 2022 40.95 41.62 40.93 41.11 815,686 -0.10(-0.24%)
Jul 11, 2022 41.18 41.46 41.08 41.21 801,382 -0.37(-0.89%)
Jul 08, 2022 41.51 41.84 41.23 41.58 1,310,541 +0.04(+0.10%)
Jul 07, 2022 41.18 41.69 41.18 41.54 916,756 +0.87(+2.13%)
Jul 06, 2022 40.67 40.95 40.15 40.67 998,819 -0.03(-0.07%)
Jul 05, 2022 40.09 40.70 39.66 40.70 879,556 -0.18(-0.44%)
Jul 01, 2022 40.44 41.01 40.01 40.88 937,999 +0.18(+0.44%)
Jun 30, 2022 40.51 41.14 40.10 40.70 1,235,333 -0.36(-0.87%)
Jun 29, 2022 41.35 41.43 40.83 41.06 1,123,215 -0.33(-0.79%)
Jun 28, 2022 42.12 42.60 41.30 41.39 1,129,437 -0.40(-0.95%)
Jun 27, 2022 41.98 42.11 41.61 41.79 765,335 +0.00(+0.00%)
Jun 24, 2022 40.72 41.81 40.65 41.79 858,028 +1.50(+3.73%)
Jun 23, 2022 40.76 40.76 39.85 40.28 982,581 -0.38(-0.92%)
Jun 22, 2022 40.31 41.03 40.25 40.66 1,190,524 -0.32(-0.77%)
Jun 21, 2022 40.91 41.14 40.74 40.97 1,955,123 +0.91(+2.27%)
Jun 17, 2022 40.04 40.42 39.53 40.06 1,345,835 +0.08(+0.20%)
Jun 16, 2022 40.70 40.74 39.66 39.99 2,060,834 -1.73(-4.15%)
Jun 15, 2022 41.87 42.27 41.00 41.72 1,478,816 +0.31(+0.74%)
Jun 14, 2022 41.64 41.91 41.03 41.41 1,345,484 -0.01(-0.02%)
Jun 13, 2022 41.93 42.20 41.23 41.42 1,975,224 -1.72(-3.99%)
Jun 10, 2022 43.98 43.98 43.10 43.14 1,303,381 -1.57(-3.52%)
Jun 09, 2022 45.75 45.76 44.71 44.71 730,178 -1.19(-2.59%)
Jun 08, 2022 46.43 46.43 45.73 45.90 1,180,823 -0.70(-1.51%)
Jun 07, 2022 45.86 46.63 45.72 46.60 955,916 +0.43(+0.92%)
Jun 06, 2022 46.41 46.69 46.08 46.18 791,576 +0.14(+0.30%)
Jun 03, 2022 46.22 46.37 45.95 46.04 760,395 -0.58(-1.25%)
Jun 02, 2022 46.06 46.64 45.69 46.62 960,037 +0.67(+1.46%)
Jun 01, 2022 46.78 46.86 45.51 45.95 1,543,766 -0.69(-1.48%)
May 31, 2022 46.43 46.93 46.13 46.64 1,024,087 -0.10(-0.21%)
May 27, 2022 46.01 46.76 45.96 46.74 1,588,888 +0.88(+1.92%)
May 26, 2022 45.07 46.02 45.07 45.86 1,569,616 +1.08(+2.41%)
May 25, 2022 43.79 45.01 43.77 44.78 1,340,037 +0.81(+1.84%)
May 24, 2022 44.03 44.09 43.06 43.97 1,126,797 -0.40(-0.89%)
May 23, 2022 43.80 44.57 43.71 44.37 1,029,923 +1.04(+2.40%)
May 20, 2022 43.82 43.83 42.24 43.33 2,084,594 -0.06(-0.14%)
May 19, 2022 43.26 43.91 43.09 43.39 1,281,085 -0.37(-0.84%)
May 18, 2022 45.02 45.02 43.55 43.75 1,903,486 -1.74(-3.83%)
May 17, 2022 45.05 45.56 44.72 45.50 1,219,353 +1.36(+3.07%)
May 16, 2022 44.08 44.51 43.64 44.14 1,286,775 -0.08(-0.18%)
May 13, 2022 43.90 44.57 43.81 44.22 1,565,727 +0.81(+1.87%)
May 12, 2022 43.27 43.73 42.50 43.41 2,276,382 -0.15(-0.34%)
May 11, 2022 44.21 44.98 43.48 43.56 2,816,094 -0.64(-1.45%)
May 10, 2022 44.88 45.06 43.61 44.20 2,571,518 -0.10(-0.22%)
May 09, 2022 44.79 45.09 44.11 44.30 2,847,107 -1.24(-2.72%)
May 06, 2022 45.67 45.89 44.88 45.54 2,150,476 -0.35(-0.75%)
May 05, 2022 46.83 46.90 45.41 45.88 2,501,694 -1.54(-3.25%)
May 04, 2022 45.97 47.48 45.66 47.42 2,063,593 +1.51(+3.30%)
May 03, 2022 45.42 46.22 45.36 45.91 1,521,904 +0.60(+1.33%)
May 02, 2022 44.99 45.34 44.27 45.31 2,091,329 +0.40(+0.88%)
Apr 29, 2022 46.23 46.52 44.82 44.91 1,436,179 -1.58(-3.40%)
Apr 28, 2022 46.14 46.72 45.39 46.49 1,102,307 +1.03(+2.26%)
Apr 27, 2022 45.39 45.95 45.07 45.47 1,567,887 +0.19(+0.42%)
Apr 26, 2022 46.09 46.29 45.26 45.28 1,583,275 -1.17(-2.51%)
Apr 25, 2022 45.77 46.51 45.21 46.45 1,714,044 +0.27(+0.58%)
Apr 22, 2022 47.53 47.54 46.16 46.18 1,164,185 -1.49(-3.13%)
Apr 21, 2022 48.91 49.07 47.55 47.67 1,678,762 -0.92(-1.89%)
Apr 20, 2022 48.64 48.86 48.45 48.59 1,416,942 +0.42(+0.86%)
Apr 19, 2022 47.48 48.27 47.46 48.18 1,464,262 +0.79(+1.67%)
Apr 18, 2022 46.89 47.58 46.86 47.39 1,161,453 +0.41(+0.86%)
Apr 14, 2022 47.43 47.64 46.96 46.98 1,280,475 -0.34(-0.71%)
Apr 13, 2022 46.81 47.36 46.77 47.32 2,190,879 +0.44(+0.93%)
Apr 12, 2022 47.35 47.78 46.69 46.88 1,595,704 -0.18(-0.38%)
Apr 11, 2022 47.38 47.71 47.00 47.06 1,188,991 -0.48(-1.02%)
Apr 08, 2022 47.34 47.87 47.15 47.54 1,332,481 +0.26(+0.54%)
Apr 07, 2022 47.20 47.51 46.62 47.29 1,330,278 +0.04(+0.08%)
Apr 06, 2022 47.40 47.51 46.98 47.25 1,872,940 -0.46(-0.95%)
Apr 05, 2022 48.27 48.43 47.58 47.70 1,433,940 -0.72(-1.49%)
Apr 04, 2022 48.32 48.47 47.90 48.42 1,175,626 +0.18(+0.37%)
Apr 01, 2022 48.81 48.81 47.85 48.25 1,305,736 -0.23(-0.47%)
Mar 31, 2022 49.38 49.43 48.43 48.47 1,333,076 -0.99(-2.00%)
Mar 30, 2022 50.04 50.07 49.21 49.46 1,699,911 -0.60(-1.21%)
Mar 29, 2022 49.92 50.10 49.56 50.07 1,482,962 +0.68(+1.38%)
Mar 28, 2022 49.37 49.39 48.77 49.38 919,784 -0.17(-0.34%)
Mar 25, 2022 49.36 49.55 49.10 49.55 1,007,647 +0.24(+0.49%)
Mar 24, 2022 48.87 49.31 48.65 49.31 910,071 +0.74(+1.52%)
Mar 23, 2022 49.26 49.26 48.57 48.57 1,370,000 -0.90(-1.81%)
Mar 22, 2022 49.34 49.67 49.22 49.47 1,124,380 +0.46(+0.95%)
Mar 21, 2022 49.24 49.46 48.66 49.00 1,272,498 -0.17(-0.34%)
Mar 18, 2022 48.27 49.18 48.08 49.17 1,398,344 +0.64(+1.32%)
Mar 17, 2022 47.77 48.53 47.65 48.53 1,287,959 +0.48(+1.01%)
Mar 16, 2022 47.46 48.08 46.86 48.05 1,574,693 +1.08(+2.29%)
Mar 15, 2022 46.30 47.02 46.19 46.97 2,261,591 +0.94(+2.04%)
Mar 14, 2022 46.66 46.82 45.86 46.04 1,130,490 -0.40(-0.87%)
Mar 11, 2022 47.32 47.39 46.40 46.44 1,515,793 -0.45(-0.97%)
Mar 10, 2022 46.62 46.27 46.89 1,262,215 -0.36(-0.77%)
Mar 09, 2022 47.18 47.52 46.97 47.26 1,423,642 +1.23(+2.68%)
Mar 08, 2022 46.10 47.25 45.72 46.03 2,129,305 +0.05(+0.11%)
Mar 07, 2022 47.53 47.53 45.94 45.98 2,017,290 -1.73(-3.62%)
Mar 04, 2022 47.82 47.89 47.16 47.70 1,582,552 -0.80(-1.65%)
Mar 03, 2022 48.87 48.97 48.07 48.50 2,142,187 -0.05(-0.10%)
Mar 02, 2022 47.60 48.76 47.59 48.55 2,137,683 +1.24(+2.63%)
Mar 01, 2022 48.32 48.48 47.03 47.31 1,644,561 -1.20(-2.48%)
Feb 28, 2022 48.13 48.72 47.89 48.51 2,149,058 -0.39(-0.81%)
Feb 25, 2022 47.82 48.98 48.10 48.91 1,549,902 +1.26(+2.65%)
Feb 24, 2022 46.01 47.75 45.82 47.64 3,320,255 +0.21(+0.44%)
Feb 23, 2022 48.67 48.72 47.32 47.44 1,484,895 -0.92(-1.90%)
Feb 22, 2022 48.66 49.15 47.94 48.35 1,351,923 -0.64(-1.31%)
Feb 18, 2022 48.99 0 -0.17(-0.34%)
Feb 17, 2022 50.00 50.02 49.05 49.16 1,655,134 -1.15(-2.29%)
Feb 16, 2022 50.04 50.48 49.82 50.32 1,116,260 +0.08(+0.16%)
Feb 15, 2022 49.74 50.27 49.68 50.24 1,434,694 +0.97(+1.96%)
Feb 14, 2022 49.64 49.80 48.88 49.27 1,596,838 -0.31(-0.62%)
Feb 11, 2022 50.49 50.77 49.33 49.58 1,729,335 -0.89(-1.76%)
Feb 10, 2022 50.82 51.61 50.24 50.46 2,931,769 -0.94(-1.82%)
Feb 09, 2022 51.04 51.47 50.99 51.40 1,611,442 +0.80(+1.58%)
Feb 08, 2022 49.93 50.70 49.93 50.60 2,075,384 +0.73(+1.46%)
Feb 07, 2022 49.98 50.27 49.77 49.87 1,317,318 +0.03(+0.06%)
Feb 04, 2022 49.71 50.23 49.24 49.84 1,224,757 -0.09(-0.18%)
Feb 03, 2022 50.35 50.60 49.81 49.93 1,899,977 -0.71(-1.40%)
Feb 02, 2022 50.26 50.71 49.98 50.64 2,919,220 +0.53(+1.06%)
Feb 01, 2022 49.73 50.17 49.31 50.11 3,943,683 +0.47(+0.95%)
Jan 31, 2022 48.66 49.67 49.64 1,600,097 +0.76(+1.55%)
Jan 28, 2022 47.99 48.89 47.42 48.88 1,943,747 +0.98(+2.04%)
Jan 27, 2022 48.81 49.13 47.63 47.90 2,064,847 -0.46(-0.96%)
Jan 26, 2022 49.07 49.50 47.86 48.36 3,137,188 -0.17(-0.35%)
Jan 25, 2022 48.18 48.95 47.34 48.53 2,694,667 -0.33(-0.67%)
Jan 24, 2022 47.60 48.92 46.74 48.86 5,525,143 +0.59(+1.23%)
Jan 21, 2022 49.04 49.37 48.15 48.26 2,380,694 -0.88(-1.79%)
Jan 20, 2022 50.01 50.60 49.08 49.14 2,016,608 -0.68(-1.37%)
Jan 19, 2022 50.95 51.00 49.79 49.82 2,408,815 -0.93(-1.83%)
Jan 18, 2022 51.62 51.65 50.63 50.75 2,347,940 -0.99(-1.91%)
Jan 14, 2022 51.74 0 -0.04(-0.08%)
Jan 13, 2022 52.18 52.38 51.64 51.78 1,683,914 -0.09(-0.17%)
Jan 12, 2022 52.01 52.18 51.51 51.86 1,326,516 +0.03(+0.06%)
Jan 11, 2022 51.25 51.85 50.95 51.83 1,708,501 +0.60(+1.17%)
Jan 10, 2022 51.07 51.25 50.38 51.23 1,867,869 +0.07(+0.13%)
Jan 07, 2022 51.38 51.49 50.91 51.16 2,220,134 -0.19(-0.36%)
Jan 06, 2022 51.37 51.66 50.99 51.35 2,043,019 -0.02(-0.04%)
Jan 05, 2022 52.14 52.47 51.32 51.37 2,018,506 -0.69(-1.33%)
Jan 04, 2022 51.82 52.24 51.82 52.06 1,867,055 +0.57(+1.11%)
Jan 03, 2022 51.30 51.61 51.19 51.49 2,087,844 +0.34(+0.67%)
Dec 31, 2021 51.12 51.26 50.99 51.15 690,490 +0.04(+0.08%)
Dec 30, 2021 51.47 51.57 51.07 51.10 1,065,156 -0.24(-0.46%)
Dec 29, 2021 51.20 51.45 51.18 51.34 1,301,507 +0.18(+0.35%)
Dec 28, 2021 51.15 51.41 51.04 51.16 1,041,051 +0.06(+0.12%)
Dec 27, 2021 50.58 51.10 50.49 51.10 1,063,313 +0.73(+1.45%)
Dec 23, 2021 50.25 50.57 50.23 50.38 1,041,329 +0.34(+0.67%)
Dec 22, 2021 49.51 50.05 49.51 50.04 1,107,744 +0.41(+0.83%)
Dec 21, 2021 49.08 49.65 49.05 49.63 903,755 +1.11(+2.29%)
Dec 20, 2021 48.90 48.90 48.11 48.52 1,422,693 -0.96(-1.95%)
Dec 17, 2021 49.88 50.05 49.36 49.48 1,287,215 -0.71(-1.41%)
Dec 16, 2021 50.74 50.80 49.97 50.19 1,204,268 -0.10(-0.20%)
Dec 15, 2021 49.73 50.31 49.31 50.28 1,363,528 +0.69(+1.39%)
Dec 14, 2021 49.29 49.97 49.29 49.60 1,009,386 -0.06(-0.12%)
Dec 13, 2021 50.41 50.41 49.63 49.66 886,545 -0.72(-1.42%)
Dec 10, 2021 50.42 50.49 49.90 50.37 1,190,741 +0.47(+0.95%)
Dec 09, 2021 49.95 50.23 49.88 49.90 1,181,018 -0.27(-0.53%)
Dec 08, 2021 50.26 50.35 50.02 50.17 1,028,033 -0.05(-0.10%)
Dec 07, 2021 49.77 50.36 49.70 50.22 1,580,212 +1.07(+2.18%)
Dec 06, 2021 49.02 49.48 48.69 49.14 1,135,467 +0.57(+1.17%)
Dec 03, 2021 49.14 49.25 48.16 48.57 1,091,251 -0.42(-0.86%)
Dec 02, 2021 48.14 49.19 48.01 49.00 1,246,940 +1.00(+2.09%)
Dec 01, 2021 49.14 49.61 47.99 47.99 1,226,226 -0.39(-0.81%)
Nov 30, 2021 49.23 49.30 48.31 48.39 1,648,344 -1.16(-2.34%)
Nov 29, 2021 49.80 49.83 49.12 49.55 705,764 +0.30(+0.62%)
Nov 26, 2021 49.54 49.54 48.94 49.24 704,745 -1.38(-2.72%)
Nov 24, 2021 50.40 50.65 50.30 50.62 920,342 +0.11(+0.21%)
Nov 23, 2021 50.26 50.56 50.15 50.51 925,152 +0.13(+0.25%)
Nov 22, 2021 50.55 50.96 50.38 50.38 822,946 +0.12(+0.23%)
Nov 19, 2021 50.27 50.69 50.11 50.26 842,979 -0.30(-0.60%)
Nov 18, 2021 50.77 50.60 50.54 50.57 824,002 +0.06(+0.12%)
Nov 17, 2021 50.93 50.93 50.44 50.51 862,666 -0.49(-0.96%)
Nov 16, 2021 50.83 51.21 50.83 51.00 889,080 +0.09(+0.17%)
Nov 15, 2021 51.15 51.15 50.83 50.91 645,713 -0.05(-0.10%)
Nov 12, 2021 50.76 51.03 50.64 50.96 896,352 +0.30(+0.60%)
Nov 11, 2021 50.56 50.75 50.39 50.66 770,916 +0.32(+0.64%)
Nov 10, 2021 50.50 50.33 875,850 -0.29(-0.56%)
Nov 09, 2021 50.63 50.70 50.36 50.62 1,066,379 +0.04(+0.08%)
Nov 08, 2021 50.73 50.80 50.53 50.58 990,688 +0.14(+0.27%)
Nov 05, 2021 50.46 50.71 50.26 50.44 880,656 +0.36(+0.73%)
Nov 04, 2021 50.12 50.16 49.69 50.08 762,168 +0.12(+0.24%)
Nov 03, 2021 49.46 50.03 49.38 49.96 1,172,750 +0.28(+0.55%)
Nov 02, 2021 49.53 49.68 49.37 49.68 1,048,302 +0.17(+0.34%)
Nov 01, 2021 49.35 49.54 49.22 49.52 705,809 +0.35(+0.72%)
Oct 29, 2021 49.27 49.46 49.04 49.16 1,006,379 -0.22(-0.44%)
Oct 28, 2021 49.12 49.38 49.38 900,479 +0.50(+1.03%)
Oct 27, 2021 49.50 49.62 48.88 48.88 932,720 -0.79(-1.58%)
Oct 26, 2021 50.14 49.67 1,191,664 -0.25(-0.49%)
Oct 25, 2021 49.95 49.91 716,962 +0.10(+0.20%)
Oct 22, 2021 49.85 50.13 49.62 49.81 804,157 +0.06(+0.12%)
Oct 21, 2021 49.72 49.76 49.45 49.75 1,364,374 -0.04(-0.08%)
Oct 20, 2021 49.55 49.89 49.44 49.79 1,071,231 +0.32(+0.66%)
Oct 19, 2021 49.38 49.47 49.22 49.47 1,777,812 +0.32(+0.66%)
Oct 18, 2021 48.78 49.21 48.70 49.14 967,384 +0.14(+0.28%)
Oct 15, 2021 48.94 49.20 48.84 49.01 1,360,389 +0.38(+0.79%)
Oct 14, 2021 48.18 48.63 48.05 48.62 1,074,836 +1.01(+2.13%)
Oct 13, 2021 47.74 47.77 47.20 47.61 1,045,664 +0.01(+0.02%)
Oct 12, 2021 47.84 47.94 47.51 47.60 981,485 -0.16(-0.33%)
Oct 11, 2021 48.03 48.41 47.75 47.76 746,844 -0.18(-0.37%)
Oct 08, 2021 47.97 48.17 47.83 47.94 794,018 +0.05(+0.10%)
Oct 07, 2021 47.82 48.25 47.82 47.89 1,165,953 +0.47(+1.00%)
Oct 06, 2021 46.94 47.44 46.72 47.41 897,059 +0.02(+0.04%)
Oct 05, 2021 47.06 47.61 46.84 47.39 946,321 +0.54(+1.15%)
Oct 04, 2021 47.18 47.40 46.72 46.85 1,327,478 -0.38(-0.81%)
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.