Skip to main content

Ultra Semiconductors ETF (NY: USD )

18.11 +0.46 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.56 28.95 27.44 28.30 196,964 -0.30(-1.05%)
May 27, 2022 27.03 28.71 27.03 28.60 228,946 +2.24(+8.50%)
May 26, 2022 23.69 26.68 23.49 26.36 346,547 +1.99(+8.17%)
May 25, 2022 22.90 24.75 22.90 24.37 146,565 +1.15(+4.95%)
May 24, 2022 23.75 23.85 22.58 23.22 151,802 -1.27(-5.19%)
May 23, 2022 23.83 24.55 23.43 24.49 163,719 +0.20(+0.82%)
May 20, 2022 25.40 25.40 22.03 24.29 311,991 -0.42(-1.70%)
May 19, 2022 24.69 25.97 24.20 24.71 260,023 -0.23(-0.92%)
May 18, 2022 26.90 27.76 24.72 24.94 192,899 -2.96(-10.61%)
May 17, 2022 26.78 28.02 26.54 27.90 266,214 +2.58(+10.19%)
May 16, 2022 25.68 26.27 25.18 25.32 188,767 -0.85(-3.25%)
May 13, 2022 24.54 26.54 24.25 26.17 383,848 +2.59(+10.98%)
May 12, 2022 23.01 24.20 22.30 23.58 485,148 -0.01(-0.04%)
May 11, 2022 24.81 25.96 23.50 23.59 227,703 -1.76(-6.94%)
May 10, 2022 25.61 26.26 24.28 25.35 359,909 +1.16(+4.80%)
May 09, 2022 26.02 26.50 23.86 24.19 545,226 -2.98(-10.97%)
May 06, 2022 27.13 28.52 26.14 27.17 207,422 -0.47(-1.70%)
May 05, 2022 29.64 29.70 26.76 27.64 266,088 -3.08(-10.03%)
May 04, 2022 28.98 30.82 27.13 30.72 287,837 +2.28(+8.02%)
May 03, 2022 27.90 28.93 27.48 28.44 403,262 +0.34(+1.21%)
May 02, 2022 26.19 28.15 25.93 28.10 246,794 +2.04(+7.83%)
Apr 29, 2022 27.97 29.10 25.98 26.06 186,210 -2.81(-9.73%)
Apr 28, 2022 27.00 29.42 26.35 28.87 281,641 +2.93(+11.30%)
Apr 27, 2022 25.59 27.16 25.52 25.94 307,890 -0.24(-0.92%)
Apr 26, 2022 28.11 28.20 26.18 26.18 255,545 -2.57(-8.94%)
Apr 25, 2022 27.44 28.80 27.20 28.75 266,130 +0.98(+3.53%)
Apr 22, 2022 29.15 29.54 27.72 27.77 280,669 -1.36(-4.67%)
Apr 21, 2022 31.91 32.84 28.85 29.13 292,511 -2.11(-6.75%)
Apr 20, 2022 32.68 33.31 30.99 31.24 333,475 -0.69(-2.16%)
Apr 19, 2022 30.44 32.05 29.96 31.93 215,885 +1.29(+4.21%)
Apr 18, 2022 29.27 31.20 29.27 30.64 182,316 +1.14(+3.86%)
Apr 14, 2022 31.83 31.93 29.45 29.50 225,431 -1.96(-6.23%)
Apr 13, 2022 30.43 31.81 30.10 31.46 279,186 +1.36(+4.52%)
Apr 12, 2022 31.67 32.15 29.78 30.10 411,371 -0.35(-1.15%)
Apr 11, 2022 31.00 31.35 30.38 30.45 356,414 -1.73(-5.38%)
Apr 08, 2022 33.55 33.55 32.11 32.18 252,169 -1.95(-5.71%)
Apr 07, 2022 34.04 34.81 32.64 34.13 210,693 +0.01(+0.03%)
Apr 06, 2022 34.66 35.34 33.36 34.12 339,317 -2.19(-6.03%)
Apr 05, 2022 39.33 39.34 36.13 36.31 329,204 -3.54(-8.88%)
Apr 04, 2022 38.52 39.95 38.30 39.85 181,186 +1.53(+3.99%)
Apr 01, 2022 40.25 40.30 37.13 38.32 295,379 -1.64(-4.10%)
Mar 31, 2022 41.52 42.13 39.80 39.96 215,574 -1.57(-3.78%)
Mar 30, 2022 43.75 44.00 41.15 41.53 186,380 -2.77(-6.25%)
Mar 29, 2022 43.90 44.49 42.50 44.30 412,590 +1.69(+3.97%)
Mar 28, 2022 41.58 42.63 40.27 42.61 410,598 +0.69(+1.65%)
Mar 25, 2022 42.07 42.58 40.61 41.92 371,174 -0.38(-0.90%)
Mar 24, 2022 38.62 42.32 38.30 42.30 436,363 +4.59(+12.17%)
Mar 23, 2022 38.96 40.04 37.68 37.71 436,546 -1.93(-4.87%)
Mar 22, 2022 39.19 40.70 39.05 39.64 274,605 +0.33(+0.84%)
Mar 21, 2022 39.09 40.03 37.78 39.31 283,307 +0.13(+0.33%)
Mar 18, 2022 36.73 39.46 36.42 39.18 228,594 +2.13(+5.75%)
Mar 17, 2022 35.99 37.07 35.25 37.05 254,340 +0.44(+1.20%)
Mar 16, 2022 34.27 36.63 33.59 36.61 546,656 +3.43(+10.34%)
Mar 15, 2022 30.72 33.34 30.41 33.18 213,110 +2.96(+9.79%)
Mar 14, 2022 32.03 32.48 29.83 30.22 287,598 -2.12(-6.56%)
Mar 11, 2022 34.69 34.84 32.22 32.34 129,282 -1.42(-4.21%)
Mar 10, 2022 33.92 34.01 32.21 33.76 160,484 -1.38(-3.93%)
Mar 09, 2022 34.33 35.62 33.75 35.14 194,765 +2.80(+8.66%)
Mar 08, 2022 31.35 34.65 30.45 32.34 309,208 +0.94(+2.99%)
Mar 07, 2022 35.26 35.44 31.33 31.40 445,192 -3.59(-10.26%)
Mar 04, 2022 36.00 36.56 34.03 34.99 253,032 -1.59(-4.35%)
Mar 03, 2022 38.61 38.66 36.08 36.58 211,792 -1.60(-4.19%)
Mar 02, 2022 36.60 38.61 36.25 38.18 194,660 +2.35(+6.56%)
Mar 01, 2022 38.37 38.66 35.10 35.83 224,846 -2.74(-7.10%)
Feb 28, 2022 37.78 39.23 37.08 38.57 161,087 +0.04(+0.10%)
Feb 25, 2022 37.43 38.62 37.04 38.53 260,435 +1.27(+3.41%)
Feb 24, 2022 31.60 37.37 31.37 37.26 379,650 +3.11(+9.11%)
Feb 23, 2022 37.00 37.79 33.99 34.15 256,629 -2.00(-5.53%)
Feb 22, 2022 35.88 37.90 35.11 36.15 398,403 -0.55(-1.50%)
Feb 18, 2022 36.70 0 -1.28(-3.37%)
Feb 17, 2022 40.24 40.36 37.86 37.98 186,104 -3.67(-8.81%)
Feb 16, 2022 40.69 41.83 39.68 41.65 161,338 -0.04(-0.10%)
Feb 15, 2022 38.75 41.80 38.75 41.69 184,150 +4.46(+11.98%)
Feb 14, 2022 37.26 38.45 36.12 37.23 130,902 +0.33(+0.89%)
Feb 11, 2022 41.60 42.16 36.39 36.90 231,409 -4.54(-10.96%)
Feb 10, 2022 42.06 44.80 41.00 41.44 198,185 -2.86(-6.46%)
Feb 09, 2022 42.37 44.38 41.48 44.30 231,495 +3.25(+7.92%)
Feb 08, 2022 38.73 41.27 38.50 41.05 143,093 +1.76(+4.48%)
Feb 07, 2022 39.37 40.41 38.95 39.29 189,947 +0.12(+0.31%)
Feb 04, 2022 38.38 39.88 37.36 39.17 377,180 +0.48(+1.24%)
Feb 03, 2022 40.38 38.38 38.69 185,314 -3.75(-8.84%)
Feb 02, 2022 42.33 42.72 40.63 42.44 249,306 +2.19(+5.44%)
Feb 01, 2022 40.39 40.53 38.21 40.25 277,883 +0.73(+1.85%)
Jan 31, 2022 36.03 39.58 39.52 222,886 +3.89(+10.92%)
Jan 28, 2022 33.87 35.41 31.96 35.63 370,624 +1.64(+4.82%)
Jan 27, 2022 38.10 38.21 33.74 33.99 193,705 -3.09(-8.33%)
Jan 26, 2022 38.04 40.31 36.00 37.08 312,865 +1.16(+3.23%)
Jan 25, 2022 36.66 37.66 35.33 35.92 146,748 -2.71(-7.02%)
Jan 24, 2022 36.06 38.64 33.25 38.63 1,360,579 +0.75(+1.98%)
Jan 21, 2022 38.64 41.17 37.77 37.88 343,928 -1.55(-3.93%)
Jan 20, 2022 42.90 43.58 39.30 39.43 1,498,209 -2.91(-6.87%)
Jan 19, 2022 45.71 46.35 42.29 42.34 304,742 -2.82(-6.24%)
Jan 18, 2022 47.50 47.61 44.87 45.16 256,213 -4.10(-8.32%)
Jan 14, 2022 49.26 0 +1.95(+4.12%)
Jan 13, 2022 51.67 52.00 46.95 47.31 204,290 -2.93(-5.83%)
Jan 12, 2022 50.54 51.40 49.28 50.24 165,045 +0.61(+1.23%)
Jan 11, 2022 47.68 49.80 46.84 49.63 177,850 +1.59(+3.31%)
Jan 10, 2022 46.07 48.10 44.33 48.04 307,131 +0.50(+1.05%)
Jan 07, 2022 50.45 50.83 47.30 47.54 220,035 -3.06(-6.05%)
Jan 06, 2022 49.98 51.09 48.59 50.60 106,607 +0.79(+1.59%)
Jan 05, 2022 53.02 53.83 49.70 49.81 142,880 -3.92(-7.30%)
Jan 04, 2022 55.17 55.65 51.18 53.73 214,042 -1.15(-2.10%)
Jan 03, 2022 53.47 55.25 53.47 54.88 159,585 +2.06(+3.90%)
Dec 31, 2021 53.29 54.16 52.77 52.82 59,288 -0.31(-0.58%)
Dec 30, 2021 54.52 55.00 52.97 53.13 127,266 -1.39(-2.55%)
Dec 29, 2021 54.74 55.35 53.60 54.52 75,771 -0.10(-0.18%)
Dec 28, 2021 56.67 56.67 54.12 54.62 128,731 -1.51(-2.69%)
Dec 27, 2021 53.20 56.14 53.20 56.13 130,329 +3.30(+6.25%)
Dec 23, 2021 52.14 53.66 52.14 52.83 135,602 +1.13(+2.19%)
Dec 22, 2021 50.44 51.76 49.67 51.70 126,585 +0.82(+1.61%)
Dec 21, 2021 49.26 50.98 47.70 50.88 167,166 +3.57(+7.55%)
Dec 20, 2021 46.44 48.00 46.14 47.31 171,105 -0.66(-1.38%)
Dec 17, 2021 47.52 49.93 47.35 47.97 113,041 -0.67(-1.38%)
Dec 16, 2021 54.60 54.74 48.00 48.64 316,089 -5.02(-9.36%)
Dec 15, 2021 49.55 53.77 48.33 53.66 356,058 +4.41(+8.95%)
Dec 14, 2021 48.31 49.83 47.65 49.25 129,603 -0.40(-0.81%)
Dec 13, 2021 53.67 53.67 49.52 49.65 148,521 -3.44(-6.48%)
Dec 10, 2021 54.32 54.93 52.04 53.09 110,073 +0.67(+1.28%)
Dec 09, 2021 54.98 56.02 52.33 52.42 146,292 -2.96(-5.34%)
Dec 08, 2021 55.82 55.82 54.50 55.38 162,632 -0.84(-1.49%)
Dec 07, 2021 53.38 56.41 53.38 56.22 170,397 +5.52(+10.89%)
Dec 06, 2021 50.60 51.05 46.85 50.70 228,626 -0.47(-0.92%)
Dec 03, 2021 53.81 54.43 49.86 51.17 164,687 -1.36(-2.59%)
Dec 02, 2021 51.31 53.42 50.68 52.53 136,882 +0.37(+0.71%)
Dec 01, 2021 55.64 56.88 52.07 52.16 410,137 -1.92(-3.55%)
Nov 30, 2021 55.64 56.36 52.78 54.08 202,553 -2.12(-3.77%)
Nov 29, 2021 53.61 56.27 52.99 56.20 257,892 +4.57(+8.85%)
Nov 26, 2021 52.84 54.00 50.94 51.63 132,469 -3.13(-5.72%)
Nov 24, 2021 52.32 54.82 51.24 54.76 183,922 +1.73(+3.26%)
Nov 23, 2021 53.04 54.25 51.06 53.03 193,975 -0.45(-0.84%)
Nov 22, 2021 56.41 58.41 53.40 53.48 391,101 -2.06(-3.71%)
Nov 19, 2021 54.70 56.14 54.17 55.54 136,097 +1.21(+2.23%)
Nov 18, 2021 54.92 54.37 54.12 54.33 253,741 +3.04(+5.93%)
Nov 17, 2021 52.64 52.71 50.82 51.29 119,265 -1.23(-2.34%)
Nov 16, 2021 50.33 52.62 50.33 52.52 246,702 +1.59(+3.12%)
Nov 15, 2021 51.97 51.97 49.58 50.93 145,310 -0.32(-0.62%)
Nov 12, 2021 50.75 51.78 50.00 51.25 131,881 +0.76(+1.51%)
Nov 11, 2021 49.83 50.72 49.28 50.49 199,888 +2.22(+4.60%)
Nov 10, 2021 49.39 48.27 599,689 -3.22(-6.25%)
Nov 09, 2021 53.38 53.44 50.19 51.49 211,998 -0.11(-0.21%)
Nov 08, 2021 50.50 52.15 50.13 51.60 253,476 +1.96(+3.95%)
Nov 05, 2021 49.56 51.38 48.94 49.64 228,022 +0.87(+1.78%)
Nov 04, 2021 45.30 50.02 45.30 48.77 253,968 +4.70(+10.66%)
Nov 03, 2021 43.19 44.15 42.91 44.07 288,307 +0.92(+2.13%)
Nov 02, 2021 42.07 43.26 42.07 43.15 73,537 +1.15(+2.74%)
Nov 01, 2021 41.00 42.03 40.69 42.00 111,858 +1.31(+3.22%)
Oct 29, 2021 39.63 40.90 39.63 40.69 277,848 +0.67(+1.67%)
Oct 28, 2021 39.35 40.05 39.35 40.02 78,886 +1.43(+3.71%)
Oct 27, 2021 38.70 39.50 38.57 38.59 41,009 -0.61(-1.56%)
Oct 26, 2021 39.13 39.20 132,095 +0.94(+2.46%)
Oct 25, 2021 38.00 38.72 37.77 38.26 150,996 +0.76(+2.03%)
Oct 22, 2021 38.28 38.74 37.36 37.50 559,996 -1.01(-2.62%)
Oct 21, 2021 37.13 38.57 37.13 38.51 104,466 +0.99(+2.64%)
Oct 20, 2021 37.49 37.85 37.27 37.52 47,124 -0.16(-0.42%)
Oct 19, 2021 37.06 37.75 36.72 37.68 159,750 +0.75(+2.03%)
Oct 18, 2021 35.83 36.98 35.47 36.93 75,723 +0.75(+2.07%)
Oct 15, 2021 36.19 36.41 35.83 36.18 81,459 +0.42(+1.17%)
Oct 14, 2021 34.85 35.78 34.64 35.76 228,843 +2.07(+6.14%)
Oct 13, 2021 33.76 33.92 33.36 33.69 44,974 +0.45(+1.35%)
Oct 12, 2021 34.33 34.35 32.94 33.24 70,190 -0.70(-2.06%)
Oct 11, 2021 34.04 35.06 33.90 33.94 94,587 -0.37(-1.08%)
Oct 08, 2021 35.19 35.19 34.22 34.31 107,833 -0.58(-1.66%)
Oct 07, 2021 34.92 35.85 34.84 34.89 78,203 +0.77(+2.26%)
Oct 06, 2021 32.95 34.17 32.82 34.12 180,224 +0.40(+1.19%)
Oct 05, 2021 32.83 34.17 32.83 33.72 1,038,622 +1.17(+3.59%)
Oct 04, 2021 34.08 34.08 32.25 32.55 193,262 -1.87(-5.43%)
Oct 01, 2021 34.60 34.64 33.18 34.42 133,143 +0.21(+0.61%)
Sep 30, 2021 34.86 35.27 34.33 34.21 109,908 +0.05(+0.15%)
Sep 29, 2021 35.44 35.46 34.02 34.16 82,788 -1.00(-2.84%)
Sep 28, 2021 36.61 37.08 35.13 35.16 128,663 -2.87(-7.55%)
Sep 27, 2021 37.52 38.23 36.77 38.03 272,019 -0.21(-0.55%)
Sep 24, 2021 37.73 38.38 37.57 38.24 144,822 -0.26(-0.68%)
Sep 23, 2021 37.82 38.70 37.45 38.50 679,745 +1.19(+3.19%)
Sep 22, 2021 36.19 37.50 36.02 37.31 98,607 +1.56(+4.36%)
Sep 21, 2021 36.11 36.18 35.04 35.75 76,995 +0.22(+0.62%)
Sep 20, 2021 35.90 36.15 34.42 35.53 159,658 -1.99(-5.30%)
Sep 17, 2021 38.52 38.52 37.25 37.52 82,024 -1.07(-2.77%)
Sep 16, 2021 38.14 38.77 37.58 38.59 118,640 +0.11(+0.29%)
Sep 15, 2021 38.01 38.53 37.46 38.48 91,579 +0.47(+1.24%)
Sep 14, 2021 38.28 38.60 37.80 38.01 104,644 -0.09(-0.24%)
Sep 13, 2021 38.40 38.54 37.14 38.10 367,704 +0.43(+1.14%)
Sep 10, 2021 37.62 38.69 37.60 37.67 187,601 +0.62(+1.67%)
Sep 09, 2021 36.93 37.45 36.91 37.05 82,851 +0.15(+0.41%)
Sep 08, 2021 37.60 37.60 36.19 36.90 107,995 -0.92(-2.43%)
Sep 07, 2021 38.19 38.19 37.43 37.82 83,232 -0.43(-1.12%)
Sep 03, 2021 37.72 38.46 37.72 38.25 98,847 +0.59(+1.57%)
Sep 02, 2021 37.89 38.00 37.40 37.66 41,594 +0.08(+0.21%)
Sep 01, 2021 38.34 38.38 37.58 37.58 110,024 -0.42(-1.11%)
Aug 31, 2021 38.72 38.72 37.35 38.00 76,059 -0.59(-1.53%)
Aug 30, 2021 38.90 39.45 38.39 38.59 80,471 +0.20(+0.52%)
Aug 27, 2021 37.11 38.54 37.11 38.39 92,374 +1.54(+4.18%)
Aug 26, 2021 37.10 37.27 36.31 36.85 94,459 -0.23(-0.62%)
Aug 25, 2021 36.60 37.52 36.60 37.08 67,314 +0.63(+1.73%)
Aug 24, 2021 36.62 36.83 36.25 36.45 136,981 -0.11(-0.30%)
Aug 23, 2021 34.93 36.64 34.93 36.56 171,992 +2.20(+6.40%)
Aug 20, 2021 33.77 34.39 33.41 34.36 102,899 +0.86(+2.57%)
Aug 19, 2021 32.50 34.12 31.90 33.50 123,389 +0.79(+2.42%)
Aug 18, 2021 33.70 33.93 32.62 32.71 65,412 -1.01(-3.00%)
Aug 17, 2021 34.52 34.52 33.18 33.72 146,470 -1.35(-3.85%)
Aug 16, 2021 35.09 35.33 34.34 35.07 90,692 -0.32(-0.90%)
Aug 13, 2021 34.88 35.41 34.77 35.39 121,052 +0.50(+1.43%)
Aug 12, 2021 35.45 35.45 34.29 34.89 231,960 -0.67(-1.88%)
Aug 11, 2021 36.18 36.25 34.70 35.56 252,458 -0.27(-0.75%)
Aug 10, 2021 37.02 37.02 35.40 35.83 74,823 -0.97(-2.64%)
Aug 09, 2021 37.36 37.39 36.52 36.80 97,643 -0.32(-0.86%)
Aug 06, 2021 37.05 37.55 36.88 37.12 83,581 -0.32(-0.85%)
Aug 05, 2021 37.90 37.90 37.06 37.44 68,731 -0.09(-0.24%)
Aug 04, 2021 36.81 37.74 36.70 37.53 142,366 +0.99(+2.71%)
Aug 03, 2021 36.20 36.78 35.40 36.54 137,182 +0.49(+1.36%)
Aug 02, 2021 36.13 36.95 35.88 36.05 164,483 +0.46(+1.29%)
Jul 30, 2021 34.62 35.78 34.61 35.59 123,254 +0.36(+1.02%)
Jul 29, 2021 34.08 35.40 34.00 35.23 116,278 +1.26(+3.71%)
Jul 28, 2021 33.00 34.24 32.85 33.97 135,119 +1.12(+3.41%)
Jul 27, 2021 33.67 33.67 31.46 32.85 98,439 -1.14(-3.35%)
Jul 26, 2021 33.62 34.22 33.61 33.99 101,521 -0.08(-0.23%)
Jul 23, 2021 34.05 34.11 33.25 34.07 107,682 +0.12(+0.35%)
Jul 22, 2021 34.07 34.34 33.48 33.95 98,172 -0.40(-1.16%)
Jul 21, 2021 32.56 34.39 32.56 34.35 109,823 +2.05(+6.35%)
Jul 20, 2021 31.91 32.75 30.98 32.30 85,749 +0.68(+2.15%)
Jul 19, 2021 30.50 31.82 30.26 31.62 138,647 +0.30(+0.96%)
Jul 16, 2021 33.24 33.38 31.21 31.32 118,886 -1.61(-4.89%)
Jul 15, 2021 34.42 34.42 32.54 32.93 181,310 -1.63(-4.72%)
Jul 14, 2021 35.64 36.11 34.49 34.56 106,751 -0.55(-1.57%)
Jul 13, 2021 35.42 35.55 34.90 35.11 88,290 -0.50(-1.40%)
Jul 12, 2021 35.04 35.63 34.85 35.61 100,603 +0.92(+2.65%)
Jul 09, 2021 33.89 34.78 33.44 34.69 56,527 +1.00(+2.97%)
Jul 08, 2021 33.14 34.06 32.85 33.69 266,264 -0.97(-2.80%)
Jul 07, 2021 36.22 36.39 34.49 34.66 475,986 -1.09(-3.05%)
Jul 06, 2021 36.25 36.37 34.90 35.75 104,716 -0.12(-0.33%)
Jul 02, 2021 36.00 36.00 35.33 35.87 91,795 +0.60(+1.70%)
Jul 01, 2021 36.03 36.06 35.07 35.27 90,916 -0.86(-2.38%)
Jun 30, 2021 36.02 36.23 35.65 36.13 116,194 +0.13(+0.36%)
Jun 29, 2021 35.43 36.03 35.05 36.00 158,571 +0.46(+1.29%)
Jun 28, 2021 34.00 35.75 34.00 35.54 289,300 +1.95(+5.81%)
Jun 25, 2021 34.08 34.20 33.44 33.59 60,232 -0.30(-0.89%)
Jun 24, 2021 33.33 34.05 33.33 33.89 89,757 +1.04(+3.17%)
Jun 23, 2021 32.66 33.15 32.66 32.85 69,259 +0.27(+0.83%)
Jun 22, 2021 32.15 32.70 31.91 32.58 60,609 +0.46(+1.43%)
Jun 21, 2021 31.90 32.12 31.26 32.12 89,707 +0.21(+0.66%)
Jun 18, 2021 32.94 33.12 31.69 31.91 131,107 -1.33(-4.00%)
Jun 17, 2021 32.05 33.70 32.05 33.24 151,931 +1.04(+3.23%)
Jun 16, 2021 32.79 33.01 31.64 32.20 155,939 -0.38(-1.17%)
Jun 15, 2021 33.07 33.31 32.47 32.58 94,052 -0.51(-1.54%)
Jun 14, 2021 32.52 33.10 32.10 33.09 76,285 +0.71(+2.19%)
Jun 11, 2021 32.12 32.43 31.91 32.38 36,212 +0.43(+1.35%)
Jun 10, 2021 31.41 32.15 31.11 31.95 138,679 +0.65(+2.08%)
Jun 09, 2021 32.00 32.00 31.28 31.30 167,404 -0.31(-0.98%)
Jun 08, 2021 32.42 32.52 31.20 31.61 115,746 -0.45(-1.40%)
Jun 07, 2021 32.31 32.34 31.50 32.06 126,492 -0.35(-1.08%)
Jun 04, 2021 31.50 32.62 31.50 32.41 127,780 +1.49(+4.82%)
Jun 03, 2021 31.12 31.55 30.58 30.92 86,493 -0.92(-2.89%)
Jun 02, 2021 31.18 32.07 31.04 31.84 98,121 +0.66(+2.12%)
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.