Skip to main content

Rising Dividend Achievers ETF FT (NQ: RDVY )

58.01 -0.04 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.91 39.51 38.52 39.09 1,286,216 -0.34(-0.87%)
Jun 29, 2022 39.71 39.79 39.22 39.44 1,169,480 -0.32(-0.79%)
Jun 28, 2022 40.46 40.92 39.66 39.75 1,175,959 -0.38(-0.95%)
Jun 27, 2022 40.32 40.45 39.96 40.13 796,859 +0.00(+0.00%)
Jun 24, 2022 39.11 40.15 39.04 40.13 893,370 +1.44(+3.73%)
Jun 23, 2022 39.14 39.14 38.27 38.69 1,023,064 -0.36(-0.92%)
Jun 22, 2022 38.72 39.40 38.66 39.05 1,239,574 -0.30(-0.77%)
Jun 21, 2022 39.29 39.51 39.13 39.35 2,035,676 +0.87(+2.27%)
Jun 17, 2022 38.46 38.82 37.97 38.48 1,401,285 +0.08(+0.20%)
Jun 16, 2022 39.09 39.13 38.09 38.40 2,145,741 -1.66(-4.15%)
Jun 15, 2022 40.21 40.60 39.38 40.07 1,539,744 +0.29(+0.74%)
Jun 14, 2022 39.99 40.26 39.41 39.77 1,400,918 -0.01(-0.02%)
Jun 13, 2022 40.27 40.53 39.60 39.78 2,056,604 -1.65(-3.99%)
Jun 10, 2022 42.24 42.24 41.40 41.43 1,357,081 -1.51(-3.52%)
Jun 09, 2022 43.94 43.95 42.94 42.94 760,262 -1.14(-2.59%)
Jun 08, 2022 44.59 44.59 43.92 44.08 1,229,473 -0.67(-1.51%)
Jun 07, 2022 44.05 44.79 43.91 44.76 995,301 +0.41(+0.92%)
Jun 06, 2022 44.57 44.84 44.26 44.35 824,189 +0.13(+0.30%)
Jun 03, 2022 44.39 44.53 44.13 44.22 791,723 -0.56(-1.25%)
Jun 02, 2022 44.24 44.80 43.89 44.78 999,591 +0.65(+1.46%)
Jun 01, 2022 44.93 45.01 43.70 44.13 1,607,370 -0.67(-1.48%)
May 31, 2022 44.59 45.07 44.30 44.80 1,066,280 -0.09(-0.21%)
May 27, 2022 44.19 44.91 44.14 44.89 1,654,351 +0.85(+1.92%)
May 26, 2022 43.29 44.20 43.29 44.05 1,634,285 +1.04(+2.41%)
May 25, 2022 42.06 43.23 42.04 43.01 1,395,247 +0.78(+1.84%)
May 24, 2022 42.29 42.35 41.36 42.23 1,173,222 -0.38(-0.89%)
May 23, 2022 42.07 42.80 41.98 42.61 1,072,356 +1.00(+2.40%)
May 20, 2022 42.09 42.10 40.57 41.61 2,170,481 -0.06(-0.14%)
May 19, 2022 41.55 42.18 41.39 41.67 1,333,867 -0.35(-0.84%)
May 18, 2022 43.24 43.24 41.82 42.02 1,981,911 -1.67(-3.83%)
May 17, 2022 43.27 43.76 42.95 43.70 1,269,591 +1.30(+3.07%)
May 16, 2022 42.34 42.75 41.91 42.39 1,339,790 -0.08(-0.18%)
May 13, 2022 42.17 42.80 42.07 42.47 1,630,236 +0.78(+1.87%)
May 12, 2022 41.56 42.00 40.82 41.69 2,370,170 -0.14(-0.34%)
May 11, 2022 42.46 43.20 41.76 41.83 2,932,118 -0.62(-1.45%)
May 10, 2022 43.11 43.28 41.89 42.45 2,677,466 -0.09(-0.22%)
May 09, 2022 43.02 43.31 42.37 42.55 2,964,409 -1.19(-2.72%)
May 06, 2022 43.87 44.07 43.11 43.73 2,239,077 -0.33(-0.75%)
May 05, 2022 44.98 45.04 43.62 44.07 2,604,766 -1.48(-3.25%)
May 04, 2022 44.15 45.61 43.85 45.55 2,148,615 +1.45(+3.30%)
May 03, 2022 43.62 44.39 43.56 44.09 1,584,607 +0.58(+1.33%)
May 02, 2022 43.21 43.55 42.52 43.51 2,177,493 +0.38(+0.88%)
Apr 29, 2022 44.40 44.68 43.05 43.13 1,495,350 -1.52(-3.40%)
Apr 28, 2022 44.31 44.87 43.59 44.66 1,147,722 +0.99(+2.26%)
Apr 27, 2022 43.59 44.13 43.29 43.67 1,632,485 +0.18(+0.42%)
Apr 26, 2022 44.27 44.46 43.47 43.49 1,648,506 -1.12(-2.51%)
Apr 25, 2022 43.96 44.67 43.42 44.61 1,784,664 +0.26(+0.58%)
Apr 22, 2022 45.65 45.66 44.33 44.35 1,212,150 -1.43(-3.13%)
Apr 21, 2022 46.97 47.13 45.67 45.79 1,747,928 -0.88(-1.89%)
Apr 20, 2022 46.72 46.93 46.54 46.67 1,475,320 +0.40(+0.86%)
Apr 19, 2022 45.61 46.36 45.59 46.27 1,524,591 +0.76(+1.67%)
Apr 18, 2022 45.03 45.70 45.01 45.51 1,209,305 +0.39(+0.86%)
Apr 14, 2022 45.56 45.76 45.10 45.12 1,333,231 -0.32(-0.71%)
Apr 13, 2022 44.96 45.48 44.92 45.44 2,281,144 +0.42(+0.93%)
Apr 12, 2022 45.47 45.89 44.84 45.03 1,661,448 -0.17(-0.38%)
Apr 11, 2022 45.50 45.82 45.14 45.20 1,237,978 -0.47(-1.02%)
Apr 08, 2022 45.46 45.98 45.28 45.66 1,387,380 +0.25(+0.54%)
Apr 07, 2022 45.33 45.63 44.78 45.42 1,385,086 +0.04(+0.08%)
Apr 06, 2022 45.52 45.63 45.12 45.38 1,950,106 -0.44(-0.95%)
Apr 05, 2022 46.36 46.52 45.70 45.81 1,493,020 -0.69(-1.49%)
Apr 04, 2022 46.41 46.55 46.00 46.51 1,224,062 +0.17(+0.37%)
Apr 01, 2022 46.88 46.88 45.96 46.34 1,359,533 -0.22(-0.47%)
Mar 31, 2022 47.43 47.48 46.52 46.56 1,388,000 -0.95(-2.00%)
Mar 30, 2022 48.06 48.08 47.26 47.51 1,769,949 -0.58(-1.21%)
Mar 29, 2022 47.94 48.11 47.60 48.08 1,544,061 +0.66(+1.38%)
Mar 28, 2022 47.42 47.44 46.84 47.43 957,680 -0.16(-0.34%)
Mar 25, 2022 47.41 47.59 47.15 47.59 1,049,163 +0.23(+0.49%)
Mar 24, 2022 46.93 47.36 46.73 47.36 947,565 +0.71(+1.52%)
Mar 23, 2022 47.31 47.31 46.65 46.65 1,426,442 -0.86(-1.81%)
Mar 22, 2022 47.39 47.71 47.27 47.51 1,170,703 +0.45(+0.95%)
Mar 21, 2022 47.29 47.50 46.73 47.07 1,324,923 -0.16(-0.34%)
Mar 18, 2022 46.36 47.24 46.17 47.23 1,455,954 +0.62(+1.32%)
Mar 17, 2022 45.88 46.61 45.77 46.61 1,341,021 +0.46(+1.01%)
Mar 16, 2022 45.58 46.17 45.01 46.15 1,639,568 +1.03(+2.29%)
Mar 15, 2022 44.47 45.16 44.36 45.11 2,354,765 +0.90(+2.04%)
Mar 14, 2022 44.81 44.97 44.05 44.21 1,177,065 -0.39(-0.87%)
Mar 11, 2022 45.45 45.52 44.56 44.60 1,578,241 -0.44(-0.97%)
Mar 10, 2022 44.77 44.44 45.04 1,314,216 -0.35(-0.77%)
Mar 09, 2022 45.31 45.64 45.11 45.39 1,482,294 +1.18(+2.68%)
Mar 08, 2022 44.27 45.38 43.91 44.20 2,217,028 +0.05(+0.11%)
Mar 07, 2022 45.65 45.65 44.12 44.16 2,100,399 -1.66(-3.62%)
Mar 04, 2022 45.93 46.00 45.29 45.82 1,647,750 -0.77(-1.65%)
Mar 03, 2022 46.93 47.04 46.17 46.58 2,230,442 -0.05(-0.10%)
Mar 02, 2022 45.72 46.83 45.71 46.63 2,225,752 +1.19(+2.63%)
Mar 01, 2022 46.41 46.56 45.17 45.44 1,712,314 -1.16(-2.48%)
Feb 28, 2022 46.22 46.79 46.00 46.59 2,237,596 -0.38(-0.81%)
Feb 25, 2022 45.93 47.04 46.19 46.97 1,613,756 +1.21(+2.65%)
Feb 24, 2022 44.19 45.86 44.01 45.76 3,457,044 +0.20(+0.44%)
Feb 23, 2022 46.74 46.79 45.45 45.56 1,546,071 -0.88(-1.90%)
Feb 22, 2022 46.73 47.21 46.04 46.44 1,407,620 -0.62(-1.31%)
Feb 18, 2022 47.06 0 -0.16(-0.34%)
Feb 17, 2022 48.02 48.04 47.11 47.22 1,723,323 -1.11(-2.29%)
Feb 16, 2022 48.06 48.49 47.85 48.33 1,162,248 +0.08(+0.16%)
Feb 15, 2022 47.78 48.28 47.72 48.25 1,493,801 +0.93(+1.96%)
Feb 14, 2022 47.67 47.83 46.95 47.32 1,662,625 -0.29(-0.62%)
Feb 11, 2022 48.49 48.76 47.38 47.61 1,800,581 -0.85(-1.76%)
Feb 10, 2022 48.81 49.57 48.25 48.47 3,052,552 -0.90(-1.82%)
Feb 09, 2022 49.02 49.43 48.97 49.37 1,677,831 +0.77(+1.58%)
Feb 08, 2022 47.96 48.69 47.96 48.60 2,160,886 +0.70(+1.46%)
Feb 07, 2022 48.00 48.28 47.80 47.90 1,371,589 +0.03(+0.06%)
Feb 04, 2022 47.75 48.25 47.29 47.87 1,275,215 -0.09(-0.18%)
Feb 03, 2022 48.35 48.60 47.84 47.96 1,978,253 -0.68(-1.40%)
Feb 02, 2022 48.27 48.70 48.00 48.64 3,039,487 +0.51(+1.06%)
Feb 01, 2022 47.77 48.18 47.36 48.13 4,106,156 +0.45(+0.95%)
Jan 31, 2022 46.73 47.70 47.67 1,666,018 +0.73(+1.55%)
Jan 28, 2022 46.09 46.96 45.54 46.94 2,023,826 +0.94(+2.04%)
Jan 27, 2022 46.88 47.19 45.75 46.00 2,149,915 -0.45(-0.96%)
Jan 26, 2022 47.13 47.54 45.97 46.45 3,266,435 -0.16(-0.35%)
Jan 25, 2022 46.27 47.01 45.46 46.61 2,805,683 -0.31(-0.67%)
Jan 24, 2022 45.72 46.98 44.89 46.92 5,752,769 +0.57(+1.23%)
Jan 21, 2022 47.10 47.42 46.24 46.35 2,478,775 -0.84(-1.79%)
Jan 20, 2022 48.03 48.60 47.14 47.20 2,099,688 -0.65(-1.37%)
Jan 19, 2022 48.93 48.98 47.82 47.85 2,508,054 -0.89(-1.83%)
Jan 18, 2022 49.58 49.60 48.63 48.74 2,444,671 -0.95(-1.91%)
Jan 14, 2022 49.69 0 -0.04(-0.08%)
Jan 13, 2022 50.12 50.30 49.59 49.73 1,753,289 -0.09(-0.17%)
Jan 12, 2022 49.96 50.12 49.47 49.81 1,381,166 +0.03(+0.06%)
Jan 11, 2022 49.23 49.80 48.93 49.78 1,778,888 +0.58(+1.17%)
Jan 10, 2022 49.05 49.23 48.39 49.21 1,944,822 +0.07(+0.13%)
Jan 07, 2022 49.35 49.45 48.89 49.14 2,311,600 -0.18(-0.36%)
Jan 06, 2022 49.34 49.62 48.98 49.32 2,127,188 -0.02(-0.04%)
Jan 05, 2022 50.08 50.39 49.29 49.34 2,101,665 -0.66(-1.33%)
Jan 04, 2022 49.76 50.18 49.76 50.00 1,943,975 +0.55(+1.11%)
Jan 03, 2022 49.27 49.56 49.17 49.45 2,173,859 +0.33(+0.67%)
Dec 31, 2021 49.10 49.23 48.97 49.12 718,937 +0.04(+0.08%)
Dec 30, 2021 49.43 49.53 49.05 49.08 1,109,039 -0.23(-0.46%)
Dec 29, 2021 49.18 49.41 49.16 49.31 1,355,127 +0.17(+0.35%)
Dec 28, 2021 49.13 49.38 49.02 49.14 1,083,941 +0.06(+0.12%)
Dec 27, 2021 48.58 49.08 48.49 49.08 1,107,119 +0.70(+1.45%)
Dec 23, 2021 48.26 48.57 48.24 48.38 1,084,230 +0.32(+0.67%)
Dec 22, 2021 47.56 48.07 47.56 48.06 1,153,377 +0.40(+0.83%)
Dec 21, 2021 47.13 47.68 47.11 47.66 940,985 +1.07(+2.29%)
Dec 20, 2021 46.96 46.96 46.21 46.60 1,481,300 -0.93(-1.95%)
Dec 17, 2021 47.91 48.07 47.41 47.52 1,340,241 -0.68(-1.41%)
Dec 16, 2021 48.73 48.79 47.99 48.20 1,253,877 -0.09(-0.20%)
Dec 15, 2021 47.77 48.32 47.36 48.30 1,419,697 +0.66(+1.39%)
Dec 14, 2021 47.34 47.99 47.34 47.63 1,050,967 -0.06(-0.12%)
Dec 13, 2021 48.42 48.42 47.66 47.69 923,065 -0.69(-1.42%)
Dec 10, 2021 48.43 48.49 47.93 48.38 1,239,792 +0.45(+0.95%)
Dec 09, 2021 47.97 48.24 47.91 47.93 1,229,669 -0.25(-0.53%)
Dec 08, 2021 48.27 48.36 48.04 48.18 1,070,382 -0.05(-0.10%)
Dec 07, 2021 47.80 48.37 47.74 48.23 1,645,308 +1.03(+2.18%)
Dec 06, 2021 47.08 47.52 46.77 47.20 1,182,241 +0.55(+1.17%)
Dec 03, 2021 47.20 47.30 46.26 46.65 1,136,204 -0.41(-0.86%)
Dec 02, 2021 46.23 47.25 46.11 47.06 1,298,306 +0.96(+2.09%)
Dec 01, 2021 47.20 47.64 46.10 46.10 1,276,739 -0.38(-0.81%)
Nov 30, 2021 47.28 47.35 46.40 46.47 1,716,246 -1.11(-2.34%)
Nov 29, 2021 47.83 47.85 47.18 47.59 734,837 +0.29(+0.62%)
Nov 26, 2021 47.58 47.58 47.01 47.29 733,777 -1.32(-2.72%)
Nov 24, 2021 48.41 48.64 48.31 48.62 958,255 +0.10(+0.21%)
Nov 23, 2021 48.28 48.56 48.16 48.51 963,263 +0.12(+0.25%)
Nov 22, 2021 48.55 48.94 48.39 48.39 856,847 +0.11(+0.23%)
Nov 19, 2021 48.29 48.68 48.13 48.28 877,705 -0.29(-0.60%)
Nov 18, 2021 48.76 48.60 48.54 48.57 857,947 +0.06(+0.12%)
Nov 17, 2021 48.92 48.92 48.45 48.51 898,203 -0.47(-0.96%)
Nov 16, 2021 48.82 49.18 48.82 48.98 925,705 +0.09(+0.17%)
Nov 15, 2021 49.13 49.13 48.81 48.90 672,313 -0.05(-0.10%)
Nov 12, 2021 48.75 49.01 48.64 48.95 933,276 +0.29(+0.60%)
Nov 11, 2021 48.56 48.74 48.40 48.65 802,673 +0.31(+0.64%)
Nov 10, 2021 48.51 48.34 911,930 -0.27(-0.56%)
Nov 09, 2021 48.63 48.69 48.37 48.62 1,110,308 +0.04(+0.08%)
Nov 08, 2021 48.72 48.79 48.53 48.58 1,031,499 +0.13(+0.27%)
Nov 05, 2021 48.46 48.70 48.28 48.45 916,934 +0.35(+0.73%)
Nov 04, 2021 48.13 48.17 47.73 48.10 793,565 +0.11(+0.24%)
Nov 03, 2021 47.50 48.05 47.43 47.98 1,221,060 +0.26(+0.55%)
Nov 02, 2021 47.57 47.72 47.42 47.72 1,091,486 +0.16(+0.34%)
Nov 01, 2021 47.40 47.58 47.28 47.56 734,884 +0.34(+0.72%)
Oct 29, 2021 47.32 47.50 47.10 47.22 1,047,836 -0.21(-0.44%)
Oct 28, 2021 47.18 47.43 47.43 937,574 +0.48(+1.03%)
Oct 27, 2021 47.54 47.66 46.95 46.95 971,143 -0.76(-1.58%)
Oct 26, 2021 48.15 47.70 1,240,753 -0.24(-0.49%)
Oct 25, 2021 47.97 47.94 746,496 +0.09(+0.20%)
Oct 22, 2021 47.88 48.14 47.65 47.84 837,283 +0.06(+0.12%)
Oct 21, 2021 47.76 47.79 47.50 47.79 1,420,579 -0.04(-0.08%)
Oct 20, 2021 47.59 47.92 47.49 47.82 1,115,360 +0.31(+0.66%)
Oct 19, 2021 47.43 47.51 47.27 47.51 1,851,047 +0.31(+0.66%)
Oct 18, 2021 46.85 47.27 46.78 47.20 1,007,235 +0.13(+0.28%)
Oct 15, 2021 47.00 47.26 46.91 47.07 1,416,429 +0.37(+0.79%)
Oct 14, 2021 46.27 46.71 46.15 46.70 1,119,113 +0.97(+2.13%)
Oct 13, 2021 45.85 45.88 45.33 45.73 1,088,739 +0.01(+0.02%)
Oct 12, 2021 45.94 46.04 45.63 45.72 1,021,916 -0.15(-0.33%)
Oct 11, 2021 46.13 46.49 45.86 45.87 777,610 -0.17(-0.37%)
Oct 08, 2021 46.08 46.27 45.94 46.04 826,727 +0.05(+0.10%)
Oct 07, 2021 45.93 46.34 45.93 45.99 1,213,983 +0.45(+0.99%)
Oct 06, 2021 45.09 45.57 44.87 45.54 934,012 +0.02(+0.04%)
Oct 05, 2021 45.20 45.73 44.99 45.52 985,304 +0.52(+1.15%)
Oct 04, 2021 45.31 45.53 44.87 45.00 1,382,162 -0.37(-0.81%)
Oct 01, 2021 45.02 45.62 44.56 45.37 827,546 +0.56(+1.24%)
Sep 30, 2021 45.77 45.77 44.80 44.81 914,340 -0.74(-1.62%)
Sep 29, 2021 45.77 45.78 45.52 45.55 802,556 -0.14(-0.31%)
Sep 28, 2021 46.10 46.39 45.58 45.69 1,832,732 -0.72(-1.55%)
Sep 27, 2021 45.94 46.50 45.94 46.41 616,364 +0.50(+1.09%)
Sep 24, 2021 45.70 46.02 45.66 45.91 635,852 +0.09(+0.19%)
Sep 23, 2021 45.39 46.07 45.32 45.82 959,833 +0.74(+1.64%)
Sep 22, 2021 44.85 45.37 44.84 45.08 770,138 +0.65(+1.46%)
Sep 21, 2021 44.92 44.92 44.30 44.43 660,818 -0.16(-0.36%)
Sep 20, 2021 44.73 44.89 44.04 44.59 1,356,832 -1.00(-2.19%)
Sep 17, 2021 45.87 45.89 45.43 45.59 544,063 -0.36(-0.78%)
Sep 16, 2021 45.97 46.13 45.68 45.95 908,957 -0.03(-0.06%)
Sep 15, 2021 45.58 46.04 45.45 45.98 543,602 +0.45(+0.99%)
Sep 14, 2021 46.22 46.22 45.44 45.53 946,319 -0.54(-1.16%)
Sep 13, 2021 46.11 46.20 45.78 46.06 995,395 +0.36(+0.78%)
Sep 10, 2021 46.21 46.29 45.70 45.71 555,627 -0.21(-0.45%)
Sep 09, 2021 45.90 46.22 45.90 45.91 714,548 +0.04(+0.08%)
Sep 08, 2021 45.93 46.02 45.64 45.88 945,969 -0.18(-0.39%)
Sep 07, 2021 46.49 46.53 46.05 46.05 710,034 -0.48(-1.03%)
Sep 03, 2021 46.56 46.62 46.45 46.53 738,801 -0.12(-0.26%)
Sep 02, 2021 46.65 46.71 46.47 46.66 687,706 +0.12(+0.26%)
Sep 01, 2021 46.81 46.81 46.41 46.53 751,110 -0.15(-0.32%)
Aug 31, 2021 46.84 46.84 46.56 46.68 920,094 -0.09(-0.20%)
Aug 30, 2021 47.08 47.12 46.77 46.78 682,860 -0.21(-0.44%)
Aug 27, 2021 46.48 47.05 46.46 46.99 856,011 +0.54(+1.16%)
Aug 26, 2021 46.87 46.89 46.37 46.45 931,683 -0.17(-0.36%)
Aug 25, 2021 46.38 46.81 46.35 46.62 721,068 +0.31(+0.67%)
Aug 24, 2021 46.09 46.39 46.07 46.31 749,950 +0.34(+0.74%)
Aug 23, 2021 45.77 46.08 45.77 45.97 790,328 +0.49(+1.08%)
Aug 20, 2021 45.18 45.49 45.12 45.48 730,033 +0.33(+0.73%)
Aug 19, 2021 44.91 45.25 44.85 45.15 856,497 -0.17(-0.37%)
Aug 18, 2021 45.64 45.97 45.27 45.32 856,041 -0.53(-1.15%)
Aug 17, 2021 46.14 46.14 45.47 45.85 1,129,223 -0.55(-1.18%)
Aug 16, 2021 46.17 46.39 45.88 46.39 982,826 +0.08(+0.18%)
Aug 13, 2021 46.51 46.52 46.22 46.31 1,021,624 -0.14(-0.30%)
Aug 12, 2021 46.60 46.60 46.25 46.45 491,258 -0.08(-0.16%)
Aug 11, 2021 46.27 46.52 46.09 46.52 510,698 +0.41(+0.90%)
Aug 10, 2021 45.87 46.18 45.77 46.11 950,433 +0.30(+0.66%)
Aug 09, 2021 45.94 45.97 45.64 45.81 662,278 -0.14(-0.31%)
Aug 06, 2021 45.72 46.06 45.72 45.95 657,599 +0.34(+0.74%)
Aug 05, 2021 45.52 45.65 45.46 45.61 1,163,611 +0.27(+0.60%)
Aug 04, 2021 45.47 45.66 45.33 45.34 1,059,214 -0.27(-0.60%)
Aug 03, 2021 45.41 45.62 44.90 45.61 1,142,407 +0.32(+0.71%)
Aug 02, 2021 45.53 45.86 45.23 45.29 679,561 -0.04(-0.08%)
Jul 30, 2021 45.29 45.62 45.19 45.33 914,901 -0.21(-0.45%)
Jul 29, 2021 45.32 45.66 45.28 45.54 796,374 +0.60(+1.34%)
Jul 28, 2021 45.05 45.12 44.72 44.93 1,002,846 -0.11(-0.25%)
Jul 27, 2021 45.00 45.08 44.68 45.05 1,126,485 -0.23(-0.50%)
Jul 26, 2021 45.12 45.32 45.11 45.27 765,397 +0.11(+0.25%)
Jul 23, 2021 45.13 45.24 44.95 45.16 632,540 +0.27(+0.61%)
Jul 22, 2021 45.05 45.05 44.68 44.89 747,535 -0.28(-0.63%)
Jul 21, 2021 44.77 45.18 44.75 45.17 807,141 +0.65(+1.46%)
Jul 20, 2021 43.79 44.76 43.71 44.52 1,399,308 +0.81(+1.85%)
Jul 19, 2021 43.73 43.87 43.38 43.71 1,850,466 -0.78(-1.76%)
Jul 16, 2021 45.27 45.27 44.43 44.49 679,152 -0.62(-1.38%)
Jul 15, 2021 45.03 45.25 44.84 45.11 663,459 -0.16(-0.35%)
Jul 14, 2021 45.46 45.73 45.08 45.27 955,047 +0.07(+0.15%)
Jul 13, 2021 45.52 45.52 45.16 45.21 876,681 -0.38(-0.83%)
Jul 12, 2021 45.24 45.61 45.07 45.58 967,119 +0.27(+0.60%)
Jul 09, 2021 44.82 45.35 44.79 45.31 878,232 +0.88(+1.97%)
Jul 08, 2021 44.43 44.73 44.11 44.43 839,929 -0.75(-1.67%)
Jul 07, 2021 45.02 45.24 44.81 45.19 937,119 +0.15(+0.33%)
Jul 06, 2021 45.58 45.58 44.73 45.04 926,521 -0.53(-1.16%)
Jul 02, 2021 45.55 45.56 45.40 45.56 609,508 +0.16(+0.35%)
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.