Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

56.17 +0.30 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 44.33 45.42 43.74 45.42 775,466 +1.13(+2.55%)
Nov 29, 2022 44.02 44.37 43.98 44.29 819,561 +0.31(+0.70%)
Nov 28, 2022 44.48 44.53 43.92 43.98 709,172 -0.90(-2.00%)
Nov 25, 2022 44.83 44.94 44.79 44.88 245,385 +0.04(+0.09%)
Nov 23, 2022 44.59 44.91 44.53 44.84 757,521 +0.20(+0.45%)
Nov 22, 2022 44.05 44.63 44.05 44.63 957,284 +0.89(+2.03%)
Nov 21, 2022 43.66 43.84 43.43 43.75 766,813 -0.16(-0.37%)
Nov 18, 2022 44.25 44.25 43.59 43.91 682,009 +0.11(+0.24%)
Nov 17, 2022 43.24 43.80 43.11 43.80 938,854 +0.07(+0.15%)
Nov 16, 2022 44.16 44.18 43.70 43.74 1,232,197 -0.73(-1.65%)
Nov 15, 2022 44.99 45.07 44.07 44.47 694,889 +0.20(+0.46%)
Nov 14, 2022 44.53 44.94 44.20 44.27 774,829 -0.48(-1.08%)
Nov 11, 2022 44.30 44.90 44.18 44.75 1,141,131 +0.65(+1.47%)
Nov 10, 2022 43.31 44.16 43.14 44.10 717,398 +2.37(+5.69%)
Nov 09, 2022 42.29 42.44 41.64 41.73 594,412 -0.93(-2.17%)
Nov 08, 2022 42.49 42.94 42.12 42.66 1,089,963 +0.30(+0.71%)
Nov 07, 2022 42.11 42.37 41.73 42.36 1,190,452 +0.47(+1.13%)
Nov 04, 2022 41.63 42.18 41.24 41.88 1,036,022 +1.03(+2.53%)
Nov 03, 2022 40.68 41.16 40.35 40.85 785,659 -0.58(-1.40%)
Nov 02, 2022 42.29 42.95 41.39 41.43 672,700 -0.92(-2.16%)
Nov 01, 2022 42.67 42.71 42.13 42.35 1,332,328 +0.17(+0.41%)
Oct 31, 2022 42.13 42.38 42.05 42.17 575,813 -0.21(-0.50%)
Oct 28, 2022 41.57 42.42 41.51 42.39 725,851 +0.99(+2.40%)
Oct 27, 2022 41.80 41.98 41.33 41.39 727,834 -0.06(-0.14%)
Oct 26, 2022 41.29 41.96 41.26 41.45 963,728 +0.15(+0.37%)
Oct 25, 2022 40.47 41.34 40.47 41.29 1,090,994 +0.67(+1.64%)
Oct 24, 2022 40.30 40.76 40.12 40.63 717,506 +0.56(+1.40%)
Oct 21, 2022 38.89 40.11 38.83 40.07 674,594 +1.13(+2.90%)
Oct 20, 2022 39.16 39.90 38.83 38.94 849,931 -0.29(-0.74%)
Oct 19, 2022 39.37 39.71 38.94 39.23 1,094,484 -0.41(-1.02%)
Oct 18, 2022 40.00 40.14 39.17 39.63 735,241 +0.55(+1.41%)
Oct 17, 2022 39.08 39.40 38.90 39.08 1,245,339 +0.70(+1.84%)
Oct 14, 2022 39.38 39.72 38.26 38.38 1,036,280 -0.81(-2.07%)
Oct 13, 2022 37.15 39.37 37.00 39.19 1,400,475 +1.23(+3.23%)
Oct 12, 2022 38.11 38.36 37.92 37.97 1,182,832 -0.18(-0.48%)
Oct 11, 2022 38.21 38.73 37.89 38.15 1,006,606 -0.32(-0.83%)
Oct 10, 2022 38.91 38.97 38.22 38.47 1,230,665 -0.31(-0.80%)
Oct 07, 2022 39.29 39.32 38.59 38.78 1,011,614 -0.97(-2.45%)
Oct 06, 2022 39.97 40.28 39.69 39.75 897,272 -0.46(-1.15%)
Oct 05, 2022 39.68 40.42 39.55 40.21 885,364 +0.00(+0.00%)
Oct 04, 2022 39.35 40.21 39.35 40.21 1,130,585 +1.46(+3.76%)
Oct 03, 2022 37.96 38.94 37.71 38.76 868,601 +1.24(+3.29%)
Sep 30, 2022 37.78 38.37 37.45 37.52 996,846 -0.40(-1.04%)
Sep 29, 2022 38.03 38.17 37.52 37.92 1,143,501 -0.62(-1.60%)
Sep 28, 2022 37.75 38.69 37.64 38.53 1,460,906 +0.80(+2.12%)
Sep 27, 2022 38.11 38.37 37.35 37.73 2,547,436 -0.02(-0.05%)
Sep 26, 2022 38.10 38.48 37.59 37.75 1,830,864 -0.61(-1.58%)
Sep 23, 2022 38.61 38.74 37.81 38.36 1,501,924 -0.82(-2.10%)
Sep 22, 2022 39.73 39.82 39.14 39.18 1,027,224 -0.60(-1.52%)
Sep 21, 2022 40.77 41.08 39.78 39.79 1,224,712 -0.72(-1.78%)
Sep 20, 2022 40.65 40.71 40.15 40.51 937,000 -0.58(-1.40%)
Sep 19, 2022 40.21 41.11 40.17 41.08 717,890 +0.47(+1.16%)
Sep 16, 2022 40.46 40.68 40.13 40.61 837,061 -0.28(-0.68%)
Sep 15, 2022 40.89 41.42 40.74 40.89 713,241 -0.01(-0.02%)
Sep 14, 2022 41.04 41.15 40.51 40.90 807,288 +0.06(+0.14%)
Sep 13, 2022 41.80 41.95 40.73 40.84 1,455,139 -1.94(-4.53%)
Sep 12, 2022 42.60 42.97 42.50 42.78 551,987 +0.44(+1.04%)
Sep 09, 2022 41.96 42.45 41.95 42.34 515,476 +0.71(+1.71%)
Sep 08, 2022 40.83 41.65 40.66 41.63 689,111 +0.53(+1.28%)
Sep 07, 2022 40.27 41.17 40.27 41.10 727,089 +0.68(+1.69%)
Sep 06, 2022 40.88 40.90 40.15 40.42 757,027 -0.31(-0.75%)
Sep 02, 2022 41.54 41.72 40.54 40.73 772,724 -0.25(-0.61%)
Sep 01, 2022 40.83 41.04 40.32 40.98 1,654,840 -0.22(-0.54%)
Aug 31, 2022 41.64 41.76 41.12 41.20 1,039,629 -0.40(-0.97%)
Aug 30, 2022 42.17 42.18 41.36 41.60 916,189 -0.39(-0.94%)
Aug 29, 2022 41.91 42.36 41.82 42.00 1,177,038 -0.34(-0.79%)
Aug 26, 2022 43.91 43.91 42.30 42.33 622,265 -1.49(-3.40%)
Aug 25, 2022 43.16 43.82 43.08 43.82 713,265 +0.84(+1.97%)
Aug 24, 2022 42.80 43.10 42.66 42.98 512,858 +0.08(+0.18%)
Aug 23, 2022 42.89 43.31 42.83 42.90 780,478 +0.07(+0.16%)
Aug 22, 2022 43.19 43.19 42.70 42.83 673,284 -0.95(-2.17%)
Aug 19, 2022 44.22 44.23 43.70 43.78 825,485 -0.76(-1.70%)
Aug 18, 2022 44.27 44.62 44.14 44.54 658,693 +0.42(+0.96%)
Aug 17, 2022 44.11 44.40 43.79 44.12 824,818 -0.44(-0.99%)
Aug 16, 2022 44.27 44.83 44.20 44.56 1,058,306 +0.23(+0.52%)
Aug 15, 2022 43.89 44.40 43.89 44.33 682,369 +0.02(+0.04%)
Aug 12, 2022 43.82 44.35 43.73 44.31 593,196 +0.64(+1.47%)
Aug 11, 2022 43.61 44.09 43.53 43.67 1,070,444 +0.41(+0.95%)
Aug 10, 2022 42.86 43.35 42.86 43.25 787,731 +1.07(+2.53%)
Aug 09, 2022 42.49 42.49 42.01 42.19 603,153 -0.47(-1.10%)
Aug 08, 2022 42.69 43.05 42.50 42.66 531,168 +0.05(+0.11%)
Aug 05, 2022 42.01 42.66 42.01 42.61 568,012 +0.22(+0.52%)
Aug 04, 2022 42.42 42.55 42.31 42.39 895,624 -0.08(-0.18%)
Aug 03, 2022 42.26 42.63 42.05 42.47 1,020,294 +0.43(+1.03%)
Aug 02, 2022 42.36 42.58 41.96 42.03 829,787 -0.43(-1.02%)
Aug 01, 2022 42.24 42.67 42.08 42.47 753,659 -0.18(-0.43%)
Jul 29, 2022 42.07 42.71 42.07 42.65 1,262,305 +0.55(+1.30%)
Jul 28, 2022 41.92 42.20 41.32 42.10 774,633 +0.10(+0.23%)
Jul 27, 2022 41.31 42.19 41.28 42.01 856,292 +0.92(+2.24%)
Jul 26, 2022 41.45 41.61 41.00 41.08 1,184,020 -0.60(-1.43%)
Jul 25, 2022 41.54 41.78 41.32 41.68 654,775 +0.18(+0.44%)
Jul 22, 2022 41.85 42.03 41.20 41.50 879,645 -0.27(-0.64%)
Jul 21, 2022 41.46 41.78 40.99 41.77 869,802 +0.14(+0.35%)
Jul 20, 2022 41.28 41.72 41.11 41.62 1,189,234 +0.22(+0.53%)
Jul 19, 2022 40.65 41.45 40.65 41.40 1,022,183 +1.28(+3.18%)
Jul 18, 2022 40.58 40.84 39.97 40.12 1,023,612 +0.02(+0.05%)
Jul 15, 2022 39.72 40.12 39.38 40.10 1,175,109 +1.04(+2.65%)
Jul 14, 2022 38.78 39.17 38.38 39.07 1,316,961 -0.33(-0.83%)
Jul 13, 2022 39.05 39.65 38.92 39.39 1,079,347 -0.28(-0.70%)
Jul 12, 2022 39.52 40.16 39.50 39.67 845,219 -0.10(-0.24%)
Jul 11, 2022 39.74 40.01 39.64 39.77 830,398 -0.36(-0.89%)
Jul 08, 2022 40.06 40.37 39.79 40.12 1,357,991 +0.04(+0.10%)
Jul 07, 2022 39.74 40.23 39.74 40.09 949,948 +0.84(+2.13%)
Jul 06, 2022 39.25 39.52 38.75 39.25 1,034,983 -0.03(-0.07%)
Jul 05, 2022 38.68 39.28 38.27 39.28 911,401 -0.17(-0.44%)
Jul 01, 2022 39.03 39.58 38.61 39.45 971,961 +0.17(+0.44%)
Jun 30, 2022 39.10 39.70 38.70 39.28 1,280,060 -0.35(-0.87%)
Jun 29, 2022 39.90 39.98 39.40 39.63 1,163,882 -0.32(-0.79%)
Jun 28, 2022 40.65 41.11 39.86 39.94 1,170,330 -0.38(-0.95%)
Jun 27, 2022 40.52 40.64 40.15 40.33 793,045 +0.00(+0.00%)
Jun 24, 2022 39.30 40.34 39.23 40.33 889,094 +1.45(+3.73%)
Jun 23, 2022 39.33 39.33 38.45 38.87 1,018,157 -0.36(-0.92%)
Jun 22, 2022 38.90 39.59 38.85 39.24 1,233,629 -0.31(-0.77%)
Jun 21, 2022 39.48 39.70 39.32 39.54 2,025,911 +0.88(+2.27%)
Jun 17, 2022 38.65 39.01 38.15 38.66 1,394,563 +0.08(+0.20%)
Jun 16, 2022 39.28 39.32 38.27 38.59 2,135,449 -1.67(-4.15%)
Jun 15, 2022 40.40 40.79 39.57 40.26 1,532,358 +0.30(+0.74%)
Jun 14, 2022 40.18 40.45 39.60 39.96 1,394,199 -0.01(-0.02%)
Jun 13, 2022 40.47 40.73 39.79 39.97 2,046,739 -1.66(-3.99%)
Jun 10, 2022 42.45 42.45 41.60 41.63 1,350,572 -1.52(-3.52%)
Jun 09, 2022 44.15 44.16 43.15 43.15 756,615 -1.15(-2.59%)
Jun 08, 2022 44.80 44.80 44.14 44.30 1,223,576 -0.68(-1.51%)
Jun 07, 2022 44.26 45.00 44.13 44.98 990,527 +0.41(+0.92%)
Jun 06, 2022 44.78 45.06 44.47 44.56 820,236 +0.13(+0.30%)
Jun 03, 2022 44.60 44.75 44.35 44.43 787,926 -0.56(-1.25%)
Jun 02, 2022 44.45 45.01 44.10 44.99 994,796 +0.65(+1.46%)
Jun 01, 2022 45.15 45.22 43.92 44.35 1,599,660 -0.67(-1.48%)
May 31, 2022 44.80 45.29 44.52 45.01 1,061,166 -0.10(-0.21%)
May 27, 2022 44.40 45.13 44.35 45.11 1,646,416 +0.85(+1.92%)
May 26, 2022 43.50 44.41 43.50 44.26 1,626,446 +1.04(+2.41%)
May 25, 2022 42.26 43.43 42.24 43.22 1,388,555 +0.78(+1.84%)
May 24, 2022 42.49 42.55 41.56 42.44 1,167,594 -0.38(-0.89%)
May 23, 2022 42.27 43.01 42.18 42.82 1,067,213 +1.00(+2.40%)
May 20, 2022 42.29 42.30 40.76 41.82 2,160,070 -0.06(-0.14%)
May 19, 2022 41.75 42.38 41.59 41.87 1,327,469 -0.35(-0.84%)
May 18, 2022 43.45 43.45 42.03 42.23 1,972,405 -1.68(-3.83%)
May 17, 2022 43.48 43.97 43.16 43.91 1,263,501 +1.31(+3.07%)
May 16, 2022 42.54 42.95 42.11 42.60 1,333,364 -0.08(-0.18%)
May 13, 2022 42.37 43.01 42.28 42.67 1,622,416 +0.78(+1.87%)
May 12, 2022 41.76 42.21 41.01 41.89 2,358,801 -0.14(-0.34%)
May 11, 2022 42.66 43.40 41.96 42.03 2,918,054 -0.62(-1.45%)
May 10, 2022 43.31 43.49 42.09 42.66 2,664,623 -0.10(-0.22%)
May 09, 2022 43.23 43.51 42.57 42.75 2,950,190 -1.19(-2.72%)
May 06, 2022 44.08 44.28 43.32 43.94 2,228,337 -0.33(-0.75%)
May 05, 2022 45.19 45.26 43.83 44.28 2,592,272 -1.49(-3.25%)
May 04, 2022 44.36 45.82 44.06 45.77 2,138,309 +1.46(+3.30%)
May 03, 2022 43.83 44.60 43.77 44.31 1,577,007 +0.58(+1.33%)
May 02, 2022 43.42 43.76 42.72 43.72 2,167,049 +0.38(+0.88%)
Apr 29, 2022 44.61 44.90 43.26 43.34 1,488,177 -1.53(-3.40%)
Apr 28, 2022 44.53 45.09 43.80 44.87 1,142,217 +0.99(+2.26%)
Apr 27, 2022 43.80 44.34 43.50 43.88 1,624,655 +0.18(+0.42%)
Apr 26, 2022 44.48 44.67 43.68 43.70 1,640,599 -1.13(-2.51%)
Apr 25, 2022 44.17 44.89 43.63 44.82 1,776,103 +0.26(+0.58%)
Apr 22, 2022 45.87 45.88 44.54 44.56 1,206,336 -1.44(-3.13%)
Apr 21, 2022 47.20 47.35 45.89 46.01 1,739,544 -0.89(-1.89%)
Apr 20, 2022 46.94 47.15 46.76 46.89 1,468,244 +0.40(+0.86%)
Apr 19, 2022 45.82 46.58 45.81 46.49 1,517,278 +0.76(+1.67%)
Apr 18, 2022 45.25 45.92 45.22 45.73 1,203,505 +0.39(+0.86%)
Apr 14, 2022 45.78 45.98 45.32 45.34 1,326,836 -0.32(-0.71%)
Apr 13, 2022 45.18 45.70 45.14 45.66 2,270,202 +0.42(+0.93%)
Apr 12, 2022 45.69 46.11 45.06 45.24 1,653,479 -0.17(-0.38%)
Apr 11, 2022 45.72 46.04 45.35 45.41 1,232,040 -0.47(-1.02%)
Apr 08, 2022 45.68 46.20 45.50 45.88 1,380,725 +0.25(+0.54%)
Apr 07, 2022 45.55 45.85 44.99 45.63 1,378,443 +0.04(+0.08%)
Apr 06, 2022 45.74 45.85 45.34 45.60 1,940,752 -0.44(-0.95%)
Apr 05, 2022 46.58 46.74 45.92 46.03 1,485,858 -0.70(-1.49%)
Apr 04, 2022 46.64 46.77 46.23 46.73 1,218,191 +0.17(+0.37%)
Apr 01, 2022 47.10 47.10 46.18 46.56 1,353,012 -0.22(-0.47%)
Mar 31, 2022 47.66 47.71 46.74 46.78 1,381,342 -0.95(-2.00%)
Mar 30, 2022 48.29 48.32 47.49 47.73 1,761,459 -0.58(-1.21%)
Mar 29, 2022 48.17 48.35 47.83 48.32 1,536,655 +0.66(+1.38%)
Mar 28, 2022 47.65 47.67 47.06 47.66 953,086 -0.16(-0.34%)
Mar 25, 2022 47.64 47.82 47.38 47.82 1,044,131 +0.23(+0.49%)
Mar 24, 2022 47.16 47.59 46.95 47.59 943,022 +0.71(+1.52%)
Mar 23, 2022 47.54 47.54 46.87 46.87 1,419,603 -0.87(-1.81%)
Mar 22, 2022 47.62 47.94 47.50 47.74 1,165,090 +0.45(+0.95%)
Mar 21, 2022 47.52 47.73 46.96 47.29 1,318,570 -0.16(-0.34%)
Mar 18, 2022 46.59 47.46 46.40 47.45 1,448,973 +0.62(+1.32%)
Mar 17, 2022 46.10 46.84 45.99 46.84 1,334,591 +0.47(+1.01%)
Mar 16, 2022 45.80 46.40 45.23 46.37 1,631,707 +1.04(+2.29%)
Mar 15, 2022 44.68 45.38 44.57 45.33 2,343,475 +0.90(+2.04%)
Mar 14, 2022 45.03 45.19 44.26 44.43 1,171,421 -0.39(-0.87%)
Mar 11, 2022 45.66 45.74 44.78 44.82 1,570,674 -0.44(-0.97%)
Mar 10, 2022 44.99 44.66 45.26 1,307,915 -0.35(-0.77%)
Mar 09, 2022 45.53 45.85 45.33 45.61 1,475,187 +1.19(+2.68%)
Mar 08, 2022 44.48 45.60 44.12 44.42 2,206,399 +0.05(+0.11%)
Mar 07, 2022 45.87 45.87 44.33 44.37 2,090,329 -1.67(-3.62%)
Mar 04, 2022 46.15 46.22 45.51 46.04 1,639,850 -0.77(-1.65%)
Mar 03, 2022 47.16 47.26 46.39 46.81 2,219,748 -0.05(-0.10%)
Mar 02, 2022 45.94 47.05 45.93 46.85 2,215,081 +1.20(+2.63%)
Mar 01, 2022 46.64 46.78 45.38 45.66 1,704,105 -1.16(-2.48%)
Feb 28, 2022 46.45 47.02 46.22 46.82 2,226,868 -0.38(-0.81%)
Feb 25, 2022 46.15 47.27 46.42 47.20 1,606,019 +1.22(+2.65%)
Feb 24, 2022 44.40 46.08 44.22 45.98 3,440,469 +0.20(+0.44%)
Feb 23, 2022 46.97 47.02 45.66 45.78 1,538,658 -0.89(-1.90%)
Feb 22, 2022 46.96 47.43 46.26 46.66 1,400,871 -0.62(-1.31%)
Feb 18, 2022 47.28 0 -0.16(-0.34%)
Feb 17, 2022 48.25 48.27 47.34 47.44 1,715,061 -1.11(-2.29%)
Feb 16, 2022 48.29 48.72 48.08 48.56 1,156,676 +0.08(+0.16%)
Feb 15, 2022 48.01 48.51 47.95 48.48 1,486,639 +0.93(+1.96%)
Feb 14, 2022 47.90 48.06 47.18 47.55 1,654,654 -0.29(-0.62%)
Feb 11, 2022 48.73 48.99 47.61 47.84 1,791,948 -0.86(-1.76%)
Feb 10, 2022 49.04 49.80 48.48 48.70 3,037,917 -0.90(-1.82%)
Feb 09, 2022 49.25 49.67 49.21 49.60 1,669,787 +0.77(+1.58%)
Feb 08, 2022 48.19 48.93 48.19 48.83 2,150,526 +0.70(+1.46%)
Feb 07, 2022 48.23 48.51 48.03 48.13 1,365,014 +0.03(+0.06%)
Feb 04, 2022 47.98 48.48 47.52 48.10 1,269,101 -0.09(-0.18%)
Feb 03, 2022 48.59 48.83 48.07 48.19 1,968,769 -0.69(-1.40%)
Feb 02, 2022 48.50 48.94 48.23 48.87 3,024,915 +0.51(+1.06%)
Feb 01, 2022 48.00 48.42 47.59 48.36 4,086,470 +0.46(+0.95%)
Jan 31, 2022 46.96 47.93 47.90 1,658,031 +0.73(+1.55%)
Jan 28, 2022 46.31 47.18 45.76 47.17 2,014,123 +0.94(+2.04%)
Jan 27, 2022 47.10 47.42 45.97 46.23 2,139,608 -0.45(-0.96%)
Jan 26, 2022 47.36 47.77 46.19 46.67 3,250,774 -0.16(-0.35%)
Jan 25, 2022 46.49 47.23 45.68 46.84 2,792,231 -0.31(-0.67%)
Jan 24, 2022 45.94 47.21 45.10 47.15 5,725,188 +0.57(+1.23%)
Jan 21, 2022 47.33 47.64 46.46 46.58 2,466,890 -0.85(-1.79%)
Jan 20, 2022 48.26 48.83 47.37 47.43 2,089,622 -0.66(-1.37%)
Jan 19, 2022 49.17 49.21 48.05 48.08 2,496,030 -0.89(-1.83%)
Jan 18, 2022 49.81 49.84 48.86 48.98 2,432,951 -0.95(-1.91%)
Jan 14, 2022 49.93 0 -0.04(-0.08%)
Jan 13, 2022 50.36 50.55 49.83 49.97 1,744,883 -0.09(-0.17%)
Jan 12, 2022 50.20 50.36 49.71 50.05 1,374,544 +0.03(+0.06%)
Jan 11, 2022 49.46 50.04 49.17 50.02 1,770,359 +0.58(+1.17%)
Jan 10, 2022 49.28 49.46 48.62 49.44 1,935,498 +0.07(+0.14%)
Jan 07, 2022 49.59 49.69 49.13 49.38 2,300,517 -0.18(-0.37%)
Jan 06, 2022 49.58 49.86 49.21 49.56 2,116,989 -0.02(-0.04%)
Jan 05, 2022 50.32 50.64 49.53 49.58 2,091,589 -0.67(-1.33%)
Jan 04, 2022 50.00 50.42 50.00 50.24 1,934,655 +0.55(+1.11%)
Jan 03, 2022 49.51 49.80 49.41 49.69 2,163,437 +0.33(+0.67%)
Dec 31, 2021 49.34 49.47 49.21 49.36 715,490 +0.04(+0.08%)
Dec 30, 2021 49.67 49.77 49.29 49.32 1,103,721 -0.23(-0.46%)
Dec 29, 2021 49.41 49.65 49.39 49.55 1,348,630 +0.17(+0.35%)
Dec 28, 2021 49.37 49.61 49.25 49.38 1,078,744 +0.06(+0.12%)
Dec 27, 2021 48.81 49.32 48.72 49.32 1,101,811 +0.70(+1.45%)
Dec 23, 2021 48.49 48.81 48.47 48.62 1,079,032 +0.32(+0.67%)
Dec 22, 2021 47.78 48.30 47.78 48.29 1,147,852 +0.40(+0.83%)
Dec 21, 2021 47.36 47.91 47.33 47.89 936,477 +1.07(+2.29%)
Dec 20, 2021 47.19 47.19 46.43 46.82 1,474,204 -0.93(-1.95%)
Dec 17, 2021 48.14 48.30 47.64 47.75 1,333,820 -0.68(-1.41%)
Dec 16, 2021 48.96 49.02 48.22 48.43 1,247,870 -0.09(-0.20%)
Dec 15, 2021 48.00 48.56 47.59 48.53 1,412,896 +0.66(+1.39%)
Dec 14, 2021 47.57 48.22 47.57 47.86 1,045,932 -0.06(-0.12%)
Dec 13, 2021 48.65 48.65 47.89 47.92 918,643 -0.69(-1.42%)
Dec 10, 2021 48.66 48.73 48.16 48.61 1,233,853 +0.46(+0.95%)
Dec 09, 2021 48.20 48.47 48.14 48.16 1,223,779 -0.26(-0.53%)
Dec 08, 2021 48.50 48.59 48.28 48.41 1,065,255 -0.05(-0.10%)
Dec 07, 2021 48.03 48.60 47.97 48.46 1,637,426 +1.03(+2.18%)
Dec 06, 2021 47.30 47.75 46.99 47.43 1,176,578 +0.55(+1.17%)
Dec 03, 2021 47.43 47.53 46.48 46.88 1,130,761 -0.41(-0.86%)
Dec 02, 2021 46.46 47.47 46.34 47.28 1,292,087 +0.97(+2.09%)
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.