Ultra Semiconductors ETF (NY: USD )

32.87 USD -0.37 (-1.10%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.61 121.29 116.00 119.87 139,232 +6.25(+5.50%)
Mar 30, 2021 112.75 114.53 111.41 113.62 30,515 -1.43(-1.24%)
Mar 29, 2021 117.00 117.12 112.61 115.05 28,198 -3.14(-2.66%)
Mar 26, 2021 108.08 118.19 107.33 118.19 70,900 +9.59(+8.83%)
Mar 25, 2021 105.16 109.26 102.86 108.60 112,317 +0.06(+0.06%)
Mar 24, 2021 116.75 116.78 108.34 108.54 189,235 -3.58(-3.19%)
Mar 23, 2021 119.55 119.55 111.30 112.12 49,129 -5.74(-4.87%)
Mar 22, 2021 115.68 120.56 115.16 117.86 66,029 +4.62(+4.08%)
Mar 19, 2021 111.51 114.90 108.49 113.24 45,000 +2.73(+2.47%)
Mar 18, 2021 117.06 117.23 110.17 110.51 34,957 -9.64(-8.02%)
Mar 17, 2021 115.00 122.11 112.91 120.15 48,784 +2.33(+1.98%)
Mar 16, 2021 116.94 121.16 116.32 117.82 57,881 +3.04(+2.65%)
Mar 15, 2021 111.52 115.06 110.00 114.78 43,082 +4.67(+4.24%)
Mar 12, 2021 108.75 110.39 107.00 110.11 33,800 -2.06(-1.84%)
Mar 11, 2021 109.46 113.07 108.83 112.17 57,197 +7.67(+7.34%)
Mar 10, 2021 110.71 111.48 104.50 104.50 31,958 -2.81(-2.62%)
Mar 09, 2021 101.34 108.62 101.34 107.31 59,911 +11.62(+12.14%)
Mar 08, 2021 105.99 106.87 95.49 95.69 83,527 -10.70(-10.06%)
Mar 05, 2021 105.00 107.00 95.97 106.39 85,700 +5.07(+5.00%)
Mar 04, 2021 110.00 111.74 98.46 101.32 225,488 -9.51(-8.58%)
Mar 03, 2021 118.50 118.55 110.69 110.83 57,813 -7.79(-6.57%)
Mar 02, 2021 126.40 126.40 118.48 118.62 49,229 -7.24(-5.75%)
Mar 01, 2021 122.94 125.86 120.68 125.86 32,147 +6.85(+5.76%)
Feb 26, 2021 117.18 121.02 113.40 119.01 79,700 +4.81(+4.21%)
Feb 25, 2021 125.91 127.27 113.01 114.20 106,712 -14.51(-11.27%)
Feb 24, 2021 119.26 128.71 117.12 128.71 77,200 +7.68(+6.35%)
Feb 23, 2021 120.00 122.47 111.10 121.03 141,815 -1.44(-1.18%)
Feb 22, 2021 129.37 130.53 121.87 122.47 84,685 -10.06(-7.59%)
Feb 19, 2021 130.49 134.27 130.49 132.53 56,900 +5.17(+4.06%)
Feb 18, 2021 126.77 128.11 124.20 127.36 60,612 -2.53(-1.95%)
Feb 17, 2021 131.65 132.16 126.39 129.89 52,718 -4.70(-3.49%)
Feb 16, 2021 136.00 136.25 132.90 134.59 113,341 +1.99(+1.50%)
Feb 12, 2021 128.73 133.50 127.67 132.60 38,100 +2.65(+2.04%)
Feb 11, 2021 124.49 130.00 124.30 129.95 50,211 +7.57(+6.19%)
Feb 10, 2021 123.49 125.06 119.29 122.38 44,416 +1.25(+1.03%)
Feb 09, 2021 121.62 123.06 120.96 121.13 52,943 -1.06(-0.87%)
Feb 08, 2021 115.40 122.19 115.40 122.19 51,302 +7.59(+6.62%)
Feb 05, 2021 118.16 118.16 114.45 114.60 19,000 -1.93(-1.66%)
Feb 04, 2021 114.21 116.53 112.67 116.53 23,747 +1.43(+1.24%)
Feb 03, 2021 120.39 120.65 115.02 115.10 33,582 -4.20(-3.52%)
Feb 02, 2021 118.61 119.53 116.00 119.30 40,504 +4.26(+3.70%)
Feb 01, 2021 110.84 115.79 110.00 115.04 29,276 +7.39(+6.86%)
Jan 29, 2021 111.34 113.15 107.00 107.65 62,600 -3.10(-2.80%)
Jan 28, 2021 110.33 114.18 109.34 110.75 45,971 +3.37(+3.14%)
Jan 27, 2021 114.32 114.77 105.44 107.38 68,160 -11.15(-9.41%)
Jan 26, 2021 122.47 122.47 118.30 118.53 87,077 -3.37(-2.76%)
Jan 25, 2021 124.53 124.53 117.35 121.90 65,210 -0.23(-0.19%)
Jan 22, 2021 124.82 125.46 122.01 122.13 34,600 -4.80(-3.78%)
Jan 21, 2021 124.54 128.05 121.54 126.93 54,373 +4.79(+3.92%)
Jan 20, 2021 124.24 125.08 121.37 122.14 81,336 +0.28(+0.23%)
Jan 19, 2021 117.81 122.02 117.81 121.86 61,244 +6.80(+5.91%)
Jan 15, 2021 121.37 121.37 114.62 115.06 108,800 -5.84(-4.83%)
Jan 14, 2021 119.76 123.10 119.76 120.90 62,304 +3.37(+2.87%)
Jan 13, 2021 118.42 119.02 116.39 117.53 30,975 +1.00(+0.86%)
Jan 12, 2021 116.35 118.58 114.33 116.53 73,127 +1.38(+1.20%)
Jan 11, 2021 111.04 117.37 111.04 115.15 48,282 +2.34(+2.07%)
Jan 08, 2021 117.74 117.74 110.62 112.81 62,100 -0.12(-0.11%)
Jan 07, 2021 107.61 113.49 107.61 112.93 97,497 +8.01(+7.63%)
Jan 06, 2021 104.10 108.87 103.97 104.92 58,597 -1.43(-1.34%)
Jan 05, 2021 102.26 106.36 102.23 106.35 45,253 +4.18(+4.09%)
Jan 04, 2021 104.45 109.00 101.10 102.17 129,049 -1.26(-1.22%)
Dec 31, 2020 103.43 103.43 103.43 34,212 +0.97(+0.95%)
Dec 30, 2020 100.13 103.00 100.13 102.46 34,212 +2.97(+2.99%)
Dec 29, 2020 100.28 100.29 97.15 99.49 51,408 -0.10(-0.10%)
Dec 28, 2020 102.06 102.17 99.40 99.59 28,466 -0.28(-0.28%)
Dec 24, 2020 99.22 100.32 98.99 99.87 29,400 +1.08(+1.09%)
Dec 23, 2020 100.67 100.93 98.79 98.79 34,718 -1.71(-1.70%)
Dec 22, 2020 101.09 101.09 98.93 100.50 50,402 -0.30(-0.30%)
Dec 21, 2020 99.52 100.92 97.19 100.80 55,607 -1.39(-1.36%)
Dec 18, 2020 104.00 104.00 100.70 102.19 41,500 -1.54(-1.48%)
Dec 17, 2020 105.00 105.00 102.55 103.73 29,986 +0.25(+0.24%)
Dec 16, 2020 103.98 104.20 102.00 103.48 37,862 -0.04(-0.04%)
Dec 15, 2020 102.94 103.80 101.86 103.52 47,617 +2.69(+2.67%)
Dec 14, 2020 99.37 102.03 99.37 100.83 40,201 +2.64(+2.69%)
Dec 11, 2020 98.51 99.13 95.73 98.19 78,400 -1.67(-1.67%)
Dec 10, 2020 98.41 101.39 97.98 99.86 38,734 -0.07(-0.07%)
Dec 09, 2020 104.96 106.20 98.73 99.93 58,271 -5.61(-5.32%)
Dec 08, 2020 105.10 106.41 103.80 105.54 49,631 +0.44(+0.41%)
Dec 07, 2020 105.88 105.88 104.00 105.10 40,548 -0.11(-0.10%)
Dec 04, 2020 101.11 105.21 100.72 105.21 57,900 +5.06(+5.05%)
Dec 03, 2020 101.34 102.00 99.85 100.15 53,109 +0.05(+0.05%)
Dec 02, 2020 98.93 100.99 98.28 100.10 65,889 +1.03(+1.04%)
Dec 01, 2020 98.16 100.08 97.39 99.07 58,787 +2.17(+2.24%)
Nov 30, 2020 94.00 96.90 92.23 96.90 60,523 +3.13(+3.34%)
Nov 27, 2020 93.26 95.23 93.26 93.77 22,400 +1.72(+1.87%)
Nov 25, 2020 92.30 93.41 91.40 92.05 23,800 +0.06(+0.07%)
Nov 24, 2020 92.04 92.22 89.27 91.99 44,070 +1.05(+1.15%)
Nov 23, 2020 90.14 92.06 89.13 90.94 37,355 +1.93(+2.17%)
Nov 20, 2020 90.41 91.35 88.89 89.01 38,600 -1.41(-1.56%)
Nov 19, 2020 87.52 90.46 86.38 90.42 71,381 +2.53(+2.88%)
Nov 18, 2020 89.37 90.55 87.89 87.89 65,593 -1.21(-1.36%)
Nov 17, 2020 90.04 90.04 87.79 89.10 55,297 -1.27(-1.41%)
Nov 16, 2020 87.80 90.38 87.30 90.37 84,954 +3.91(+4.52%)
Nov 13, 2020 87.00 88.25 85.36 86.46 47,400 +1.04(+1.22%)
Nov 12, 2020 87.51 88.15 84.50 85.42 74,676 -1.89(-2.16%)
Nov 11, 2020 84.62 87.53 84.15 87.31 72,360 +5.67(+6.95%)
Nov 10, 2020 87.55 87.55 81.06 81.64 158,616 -5.82(-6.65%)
Nov 09, 2020 95.44 96.00 87.40 87.46 147,970 -3.57(-3.92%)
Nov 06, 2020 88.33 91.53 86.66 91.03 292,900 +2.97(+3.37%)
Nov 05, 2020 85.53 88.13 85.53 88.06 47,645 +7.16(+8.85%)
Nov 04, 2020 78.59 81.51 77.20 80.90 59,575 +5.58(+7.41%)
Nov 03, 2020 73.91 76.08 73.67 75.32 22,815 +2.70(+3.72%)
Nov 02, 2020 73.60 74.26 71.33 72.62 63,756 +0.34(+0.47%)
Oct 30, 2020 72.77 73.99 70.07 72.28 71,000 -2.24(-3.01%)
Oct 29, 2020 71.59 76.36 71.59 74.52 114,934 +3.10(+4.34%)
Oct 28, 2020 73.70 74.36 71.26 71.42 63,828 -5.40(-7.03%)
Oct 27, 2020 78.50 78.80 76.24 76.82 34,755 -0.55(-0.71%)
Oct 26, 2020 79.82 80.43 75.45 77.37 128,008 -3.82(-4.71%)
Oct 23, 2020 81.58 81.58 79.48 81.19 22,600 -1.36(-1.65%)
Oct 22, 2020 82.69 83.26 80.52 82.55 19,716 +0.00(+0.00%)
Oct 21, 2020 84.41 84.59 82.55 82.55 22,336 -1.90(-2.25%)
Oct 20, 2020 85.08 85.55 83.80 84.45 25,893 +0.15(+0.18%)
Oct 19, 2020 86.71 87.50 83.58 84.30 36,314 -1.20(-1.40%)
Oct 16, 2020 87.25 87.26 85.43 85.50 19,400 -0.63(-0.73%)
Oct 15, 2020 84.12 86.56 83.40 86.13 46,276 -0.50(-0.58%)
Oct 14, 2020 88.53 88.64 85.79 86.63 23,456 -1.15(-1.31%)
Oct 13, 2020 87.98 88.83 86.59 87.78 41,656 +0.35(+0.40%)
Oct 12, 2020 86.50 88.29 85.97 87.43 54,925 +2.89(+3.42%)
Oct 09, 2020 84.61 85.00 83.66 84.54 38,400 +1.52(+1.83%)
Oct 08, 2020 83.04 83.44 82.22 83.02 29,493 +1.24(+1.52%)
Oct 07, 2020 81.52 82.05 80.82 81.78 28,841 +3.05(+3.87%)
Oct 06, 2020 79.30 82.38 78.12 78.73 44,124 -0.32(-0.40%)
Oct 05, 2020 75.80 79.08 75.80 79.05 26,914 +4.90(+6.61%)
Oct 02, 2020 75.15 77.66 74.15 74.15 57,200 -4.93(-6.23%)
Oct 01, 2020 78.58 79.44 77.50 79.08 45,499 +2.94(+3.86%)
Sep 30, 2020 75.18 77.79 75.18 76.14 28,959 +0.62(+0.82%)
Sep 29, 2020 74.88 76.70 74.76 75.52 33,803 +0.66(+0.88%)
Sep 28, 2020 73.44 74.89 71.88 74.86 50,277 +3.64(+5.11%)
Sep 25, 2020 68.56 71.55 67.08 71.22 37,000 +2.74(+4.00%)
Sep 24, 2020 66.28 70.24 66.28 68.48 38,334 +1.27(+1.89%)
Sep 23, 2020 70.76 71.43 66.70 67.21 177,865 -3.62(-5.11%)
Sep 22, 2020 70.14 70.94 67.56 70.83 23,377 +1.68(+2.43%)
Sep 21, 2020 65.80 69.15 65.40 69.15 57,743 +0.32(+0.46%)
Sep 18, 2020 71.83 71.83 66.90 68.83 60,500 -2.01(-2.84%)
Sep 17, 2020 67.29 71.24 67.09 70.84 57,042 -0.23(-0.32%)
Sep 16, 2020 73.42 73.49 71.07 71.07 28,510 -1.61(-2.22%)
Sep 15, 2020 72.60 73.69 72.11 72.68 34,762 +1.89(+2.67%)
Sep 14, 2020 70.70 71.96 69.73 70.79 96,348 +3.08(+4.55%)
Sep 11, 2020 69.44 70.48 66.04 67.71 66,800 -0.29(-0.43%)
Sep 10, 2020 71.80 72.39 67.50 68.00 49,137 -2.30(-3.27%)
Sep 09, 2020 69.58 71.32 67.75 70.30 45,253 +4.32(+6.55%)
Sep 08, 2020 66.84 70.66 65.96 65.98 76,522 -6.84(-9.39%)
Sep 04, 2020 72.95 75.78 67.47 72.82 118,600 -1.70(-2.28%)
Sep 03, 2020 82.28 82.28 73.50 74.52 104,953 -10.08(-11.91%)
Sep 02, 2020 82.76 85.64 81.02 84.60 58,794 +4.76(+5.96%)
Sep 01, 2020 77.44 80.08 77.06 79.84 32,866 +2.92(+3.80%)
Aug 31, 2020 76.50 78.28 75.43 76.92 27,222 +0.74(+0.97%)
Aug 28, 2020 73.78 76.21 73.15 76.18 29,500 +3.30(+4.53%)
Aug 27, 2020 74.78 74.98 72.00 72.88 28,535 -1.52(-2.04%)
Aug 26, 2020 74.29 74.90 73.80 74.40 32,415 +0.28(+0.38%)
Aug 25, 2020 72.76 74.18 72.76 74.12 21,334 +1.33(+1.83%)
Aug 24, 2020 73.08 73.43 71.74 72.79 45,088 +0.95(+1.32%)
Aug 21, 2020 70.35 71.84 69.64 71.84 28,300 +1.71(+2.44%)
Aug 20, 2020 69.50 70.90 69.07 70.13 36,824 -0.53(-0.75%)
Aug 19, 2020 71.98 71.98 70.36 70.66 24,444 -0.89(-1.24%)
Aug 18, 2020 72.81 73.08 71.30 71.55 23,979 -0.65(-0.90%)
Aug 17, 2020 71.18 72.90 71.18 72.20 24,253 +2.24(+3.20%)
Aug 14, 2020 70.75 71.41 69.69 69.96 11,200 +0.25(+0.36%)
Aug 13, 2020 71.72 71.72 69.28 69.71 16,595 -1.58(-2.22%)
Aug 12, 2020 67.68 71.51 67.47 71.29 28,643 +4.92(+7.41%)
Aug 11, 2020 68.02 69.20 66.11 66.37 24,389 -2.01(-2.94%)
Aug 10, 2020 68.61 69.03 66.28 68.38 24,100 +0.35(+0.52%)
Aug 07, 2020 69.54 70.14 66.55 68.03 36,300 -1.69(-2.43%)
Aug 06, 2020 69.73 69.74 68.32 69.72 15,297 -0.02(-0.03%)
Aug 05, 2020 69.93 70.30 68.68 69.74 25,171 -0.12(-0.17%)
Aug 04, 2020 67.07 69.86 67.07 69.86 30,520 +2.69(+4.00%)
Aug 03, 2020 65.77 67.72 65.77 67.17 42,920 +2.63(+4.07%)
Jul 31, 2020 64.84 65.25 62.87 64.54 40,900 -0.56(-0.86%)
Jul 30, 2020 62.02 65.18 62.02 65.10 73,849 +2.46(+3.93%)
Jul 29, 2020 62.03 62.95 61.81 62.64 68,436 +2.12(+3.50%)
Jul 28, 2020 61.70 61.88 60.42 60.52 38,992 -1.92(-3.07%)
Jul 27, 2020 61.42 62.60 61.08 62.44 47,727 +2.20(+3.65%)
Jul 24, 2020 60.30 61.79 57.98 60.24 60,900 -4.02(-6.26%)
Jul 23, 2020 66.70 67.65 63.26 64.26 194,077 -2.23(-3.36%)
Jul 22, 2020 65.84 67.56 65.52 66.49 22,084 +0.69(+1.05%)
Jul 21, 2020 67.54 67.71 65.36 65.80 45,701 -1.06(-1.59%)
Jul 20, 2020 64.57 67.14 63.58 66.86 20,995 +2.75(+4.29%)
Jul 17, 2020 63.92 64.60 63.41 64.11 23,700 +0.89(+1.41%)
Jul 16, 2020 62.34 63.64 61.75 63.22 49,432 -0.52(-0.82%)
Jul 15, 2020 64.99 64.99 61.92 63.74 65,135 -0.17(-0.27%)
Jul 14, 2020 60.74 64.15 59.59 63.91 83,122 +2.01(+3.25%)
Jul 13, 2020 66.23 67.70 61.83 61.90 56,428 -2.91(-4.49%)
Jul 10, 2020 65.00 65.19 63.41 64.81 21,100 +0.00(+0.00%)
Jul 09, 2020 63.67 65.40 62.23 64.81 47,222 +1.63(+2.58%)
Jul 08, 2020 62.19 63.18 61.48 63.18 16,614 +1.82(+2.97%)
Jul 07, 2020 62.56 63.40 61.17 61.36 25,861 -1.55(-2.46%)
Jul 06, 2020 62.00 63.21 61.93 62.91 41,116 +2.46(+4.07%)
Jul 02, 2020 61.26 61.48 60.12 60.45 45,600 +1.35(+2.28%)
Jul 01, 2020 60.61 60.61 59.10 59.10 37,615 -1.43(-2.36%)
Jun 30, 2020 58.75 60.86 58.44 60.53 78,967 +3.12(+5.43%)
Jun 29, 2020 56.23 57.41 54.73 57.41 34,074 +1.08(+1.92%)
Jun 26, 2020 58.46 58.87 56.02 56.33 36,500 -2.44(-4.15%)
Jun 25, 2020 57.96 58.77 55.96 58.77 34,312 +0.92(+1.59%)
Jun 24, 2020 59.54 60.43 56.92 57.85 39,850 -2.65(-4.38%)
Jun 23, 2020 61.57 61.75 60.47 60.50 50,461 +0.01(+0.02%)
Jun 22, 2020 59.53 60.67 58.35 60.49 35,483 +1.09(+1.84%)
Jun 19, 2020 61.34 61.71 59.07 59.40 42,600 -0.52(-0.87%)
Jun 18, 2020 59.71 60.30 59.37 59.92 24,190 -0.20(-0.33%)
Jun 17, 2020 60.00 61.26 59.49 60.12 43,493 +0.76(+1.28%)
Jun 16, 2020 60.96 60.96 57.49 59.36 73,750 +1.80(+3.13%)
Jun 15, 2020 54.00 57.62 53.55 57.56 53,880 +1.48(+2.64%)
Jun 12, 2020 58.21 58.47 53.77 56.08 64,900 +1.10(+2.00%)
Jun 11, 2020 60.04 60.41 54.79 54.98 105,641 -8.10(-12.84%)
Jun 10, 2020 62.36 64.30 62.36 63.08 104,039 +0.96(+1.55%)
Jun 09, 2020 60.45 62.82 60.41 62.12 45,146 +0.12(+0.19%)
Jun 08, 2020 63.07 63.07 60.51 62.00 58,859 -0.37(-0.59%)
Jun 05, 2020 61.52 63.82 61.52 62.37 65,600 +2.92(+4.91%)
Jun 04, 2020 58.10 60.49 57.56 59.45 52,035 +1.07(+1.83%)
Jun 03, 2020 57.30 58.87 57.30 58.38 46,081 +2.10(+3.73%)
Jun 02, 2020 54.64 56.33 53.81 56.28 25,602 +1.82(+3.34%)
Jun 01, 2020 55.07 55.07 53.71 54.46 63,767 -0.71(-1.29%)
May 29, 2020 52.76 55.64 52.55 55.17 70,000 +2.79(+5.33%)
May 28, 2020 54.17 55.39 51.95 52.38 32,949 -2.37(-4.33%)
May 27, 2020 53.94 54.83 49.97 54.75 70,459 +1.50(+2.82%)
May 26, 2020 55.89 55.89 53.19 53.25 37,399 +0.11(+0.21%)
May 22, 2020 52.59 53.15 51.33 53.14 44,000 +0.88(+1.68%)
May 21, 2020 55.16 55.16 52.16 52.26 61,644 -2.77(-5.03%)
May 20, 2020 53.68 55.60 53.54 55.03 47,403 +3.46(+6.71%)
May 19, 2020 51.74 53.50 51.46 51.57 37,675 +0.11(+0.21%)
May 18, 2020 50.11 51.89 49.98 51.46 65,475 +3.76(+7.88%)
May 15, 2020 46.06 47.70 45.20 47.70 42,500 -1.15(-2.35%)
May 14, 2020 45.44 48.85 44.25 48.85 41,520 +2.61(+5.64%)
May 13, 2020 48.53 48.97 45.00 46.24 33,342 -1.59(-3.32%)
May 12, 2020 51.86 51.86 47.83 47.83 26,864 -2.92(-5.75%)
May 11, 2020 49.56 51.50 49.51 50.75 35,163 +0.58(+1.16%)
May 08, 2020 48.79 50.17 48.54 50.17 46,100 +2.42(+5.07%)
May 07, 2020 48.31 48.66 47.55 47.75 14,015 +0.84(+1.79%)
May 06, 2020 46.68 48.23 46.65 46.91 44,888 +1.02(+2.22%)
May 05, 2020 45.56 47.12 45.40 45.89 45,274 +1.50(+3.38%)
May 04, 2020 42.47 44.55 42.47 44.39 36,367 +0.75(+1.72%)
May 01, 2020 45.99 46.25 43.31 43.64 47,400 -4.46(-9.27%)
Apr 30, 2020 51.12 51.12 47.95 48.10 48,484 -3.18(-6.20%)
Apr 29, 2020 48.76 51.58 48.50 51.28 62,297 +4.23(+8.99%)
Apr 28, 2020 49.51 49.71 47.00 47.05 53,205 -0.76(-1.59%)
Apr 27, 2020 48.02 48.61 47.36 47.81 52,599 +1.06(+2.27%)
Apr 24, 2020 44.80 46.83 44.17 46.75 28,200 +1.64(+3.64%)
Apr 23, 2020 46.00 46.99 45.11 45.11 48,308 -1.06(-2.31%)
Apr 22, 2020 44.24 46.51 43.47 46.17 38,436 +4.81(+11.64%)
Apr 21, 2020 44.76 44.76 41.00 41.36 71,678 -4.40(-9.62%)
Apr 20, 2020 46.96 47.72 45.75 45.76 41,766 -2.11(-4.41%)
Apr 17, 2020 49.23 49.31 46.78 47.87 55,700 +0.30(+0.63%)
Apr 16, 2020 46.60 47.72 45.38 47.57 86,206 +2.40(+5.31%)
Apr 15, 2020 45.65 46.25 44.22 45.17 65,901 -2.47(-5.18%)
Apr 14, 2020 45.66 47.64 45.52 47.64 157,569 +3.73(+8.49%)
Apr 13, 2020 41.92 43.97 41.50 43.91 58,279 +1.50(+3.55%)
Apr 09, 2020 45.59 45.93 41.45 42.41 110,100 -2.05(-4.62%)
Apr 08, 2020 43.02 44.67 42.18 44.46 71,000 +2.46(+5.86%)
Apr 07, 2020 45.53 45.53 42.00 42.00 137,000 -0.20(-0.47%)
Apr 06, 2020 38.10 42.52 38.10 42.20 131,461 +6.76(+19.07%)
Apr 03, 2020 36.56 37.55 34.41 35.44 76,900 -1.52(-4.11%)
Apr 02, 2020 33.50 36.96 33.50 36.96 60,068 +2.32(+6.70%)
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.