Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

7.760 -0.640 (-7.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.71 48.12 46.30 47.18 126,879,176 +1.56(+3.43%)
Oct 28, 2022 50.57 50.62 45.32 45.62 162,111,280 -4.56(-9.09%)
Oct 27, 2022 48.17 50.45 47.41 50.18 150,332,288 +2.62(+5.50%)
Oct 26, 2022 47.32 47.78 44.71 47.56 178,445,936 +2.92(+6.54%)
Oct 25, 2022 47.03 47.03 44.40 44.64 131,887,720 -2.85(-5.99%)
Oct 24, 2022 49.01 50.98 47.00 47.49 160,599,632 -1.67(-3.40%)
Oct 21, 2022 53.51 54.20 48.83 49.16 183,007,696 -3.74(-7.06%)
Oct 20, 2022 52.58 53.51 49.54 52.90 160,010,816 +0.94(+1.80%)
Oct 19, 2022 52.31 53.37 50.19 51.96 158,455,168 +0.52(+1.01%)
Oct 18, 2022 48.46 53.02 48.06 51.44 180,932,960 -1.28(-2.43%)
Oct 17, 2022 54.35 54.40 52.09 52.72 153,757,008 -5.80(-9.91%)
Oct 14, 2022 52.24 58.85 51.86 58.52 186,754,800 +4.79(+8.92%)
Oct 13, 2022 62.61 63.22 52.71 53.73 247,938,016 -3.85(-6.69%)
Oct 12, 2022 57.17 58.12 55.88 57.59 141,213,136 +0.14(+0.24%)
Oct 11, 2022 56.35 58.63 54.53 57.45 172,749,696 +2.06(+3.73%)
Oct 10, 2022 53.54 56.93 53.32 55.39 155,706,064 +1.69(+3.15%)
Oct 07, 2022 50.62 54.38 50.55 53.70 170,902,528 +5.55(+11.52%)
Oct 06, 2022 47.52 48.32 45.94 48.15 146,987,328 +1.24(+2.64%)
Oct 05, 2022 48.83 50.21 46.07 46.92 151,793,952 -0.05(-0.10%)
Oct 04, 2022 48.66 48.68 46.51 46.96 151,338,464 -4.83(-9.32%)
Oct 03, 2022 54.54 55.53 50.76 51.79 138,503,824 -3.95(-7.09%)
Sep 30, 2022 53.48 55.77 51.05 55.74 175,038,160 +2.88(+5.45%)
Sep 29, 2022 50.87 54.56 50.67 52.86 176,585,072 +4.06(+8.33%)
Sep 28, 2022 51.79 52.67 47.97 48.80 148,408,304 -2.95(-5.71%)
Sep 27, 2022 49.85 53.12 48.51 51.75 165,017,136 -0.04(-0.07%)
Sep 26, 2022 51.48 52.27 48.96 51.79 179,231,600 +0.65(+1.26%)
Sep 23, 2022 50.12 53.01 49.96 51.14 191,170,688 +2.35(+4.81%)
Sep 22, 2022 47.84 49.41 47.31 48.80 166,779,008 +1.73(+3.67%)
Sep 21, 2022 44.21 47.08 42.19 47.07 198,013,328 +2.45(+5.50%)
Sep 20, 2022 44.70 45.66 43.56 44.62 130,753,016 +1.05(+2.42%)
Sep 19, 2022 45.82 45.87 43.48 43.56 132,878,272 -1.09(-2.44%)
Sep 16, 2022 45.33 46.26 44.40 44.65 194,694,848 +0.89(+2.04%)
Sep 15, 2022 42.52 44.45 41.47 43.76 182,432,832 +2.09(+5.02%)
Sep 14, 2022 42.17 42.95 41.26 41.67 159,813,008 -1.02(-2.39%)
Sep 13, 2022 39.82 43.01 39.38 42.69 198,388,960 +6.05(+16.50%)
Sep 12, 2022 37.46 37.59 36.52 36.64 131,333,272 -1.39(-3.66%)
Sep 09, 2022 39.73 39.73 37.79 38.03 149,559,296 -2.59(-6.38%)
Sep 08, 2022 42.16 42.72 40.09 40.62 166,785,584 -0.66(-1.61%)
Sep 07, 2022 43.73 43.82 40.81 41.29 134,153,192 -2.61(-5.94%)
Sep 06, 2022 42.80 44.88 42.37 43.90 161,567,232 +0.96(+2.24%)
Sep 02, 2022 40.01 43.67 39.43 42.93 195,457,888 +1.74(+4.21%)
Sep 01, 2022 42.34 43.89 41.05 41.20 183,206,896 -0.06(-0.15%)
Aug 31, 2022 39.31 41.29 38.95 41.26 148,318,304 +0.78(+1.93%)
Aug 30, 2022 38.56 41.53 38.32 40.48 171,222,288 +1.28(+3.27%)
Aug 29, 2022 39.16 39.62 38.18 39.20 145,916,736 +1.15(+3.01%)
Aug 26, 2022 33.99 38.10 33.60 38.05 183,027,824 +4.15(+12.23%)
Aug 25, 2022 35.16 35.53 33.89 33.91 94,944,984 -1.85(-5.19%)
Aug 24, 2022 36.24 36.45 35.12 35.76 88,245,032 -0.31(-0.86%)
Aug 23, 2022 36.08 36.34 35.07 36.07 113,956,680 +0.13(+0.35%)
Aug 22, 2022 34.72 36.23 34.63 35.94 115,641,112 +2.62(+7.86%)
Aug 19, 2022 32.39 33.56 32.20 33.33 118,082,040 +1.84(+5.83%)
Aug 18, 2022 31.73 32.21 31.13 31.49 99,019,992 -0.22(-0.69%)
Aug 17, 2022 31.53 32.28 30.87 31.71 139,660,560 +1.08(+3.53%)
Aug 16, 2022 30.70 31.50 30.04 30.63 119,641,608 +0.22(+0.72%)
Aug 15, 2022 31.45 31.47 30.27 30.41 97,575,904 -0.76(-2.45%)
Aug 12, 2022 32.46 32.86 31.12 31.17 99,578,376 -1.86(-5.64%)
Aug 11, 2022 31.83 33.33 31.22 33.03 135,480,496 +0.46(+1.42%)
Aug 10, 2022 32.99 33.83 32.43 32.57 119,350,840 -2.90(-8.18%)
Aug 09, 2022 34.96 36.03 34.86 35.47 121,654,696 +1.15(+3.36%)
Aug 08, 2022 33.68 34.80 32.51 34.32 133,292,544 +0.34(+0.99%)
Aug 05, 2022 34.79 35.03 33.35 33.98 150,350,336 +0.80(+2.41%)
Aug 04, 2022 33.63 34.31 33.07 33.18 130,506,432 -0.51(-1.51%)
Aug 03, 2022 36.00 36.03 33.33 33.69 136,435,584 -2.93(-7.99%)
Aug 02, 2022 37.10 37.46 35.14 36.62 158,110,080 +0.35(+0.98%)
Aug 01, 2022 36.83 37.22 35.05 36.26 137,725,808 +0.05(+0.15%)
Jul 29, 2022 37.70 38.24 35.86 36.21 130,159,392 -2.09(-5.46%)
Jul 28, 2022 39.52 41.00 38.06 38.30 123,357,960 -1.22(-3.08%)
Jul 27, 2022 42.99 43.27 38.61 39.52 141,700,976 -5.59(-12.39%)
Jul 26, 2022 43.38 45.50 43.27 45.11 100,334,560 +2.54(+5.96%)
Jul 25, 2022 41.91 43.49 41.70 42.57 103,697,032 +0.68(+1.63%)
Jul 22, 2022 40.18 42.63 39.35 41.89 133,563,976 +2.07(+5.21%)
Jul 21, 2022 41.41 42.52 39.80 39.82 131,128,480 -1.78(-4.28%)
Jul 20, 2022 43.47 43.81 41.05 41.60 130,622,912 -2.17(-4.96%)
Jul 19, 2022 46.23 47.06 43.51 43.77 111,055,296 -4.31(-8.96%)
Jul 18, 2022 45.52 48.64 44.84 48.08 120,992,344 +1.14(+2.42%)
Jul 15, 2022 47.96 48.87 46.84 46.94 109,361,824 -2.63(-5.30%)
Jul 14, 2022 51.53 53.19 49.12 49.57 125,833,096 -0.54(-1.07%)
Jul 13, 2022 52.77 53.05 48.84 50.11 150,289,344 +0.31(+0.62%)
Jul 12, 2022 47.78 50.62 46.77 49.80 113,203,720 +1.40(+2.89%)
Jul 11, 2022 46.64 48.81 46.51 48.40 97,672,888 +2.91(+6.39%)
Jul 08, 2022 47.01 47.44 44.82 45.49 111,972,024 -0.22(-0.48%)
Jul 07, 2022 48.31 48.31 45.28 45.71 86,760,768 -3.06(-6.28%)
Jul 06, 2022 49.51 50.41 47.63 48.77 100,856,408 -0.92(-1.85%)
Jul 05, 2022 54.52 55.40 49.65 49.69 123,492,648 -2.69(-5.14%)
Jul 01, 2022 54.20 55.31 52.15 52.38 115,711,944 -1.11(-2.07%)
Jun 30, 2022 53.16 55.88 51.47 53.49 154,737,712 +1.99(+3.87%)
Jun 29, 2022 51.74 53.11 50.64 51.50 122,895,728 -0.11(-0.21%)
Jun 28, 2022 47.07 51.73 45.76 51.61 129,432,608 +4.34(+9.17%)
Jun 27, 2022 45.62 47.85 45.37 47.27 92,615,088 +0.90(+1.94%)
Jun 24, 2022 50.06 50.17 46.36 46.37 95,378,168 -5.31(-10.27%)
Jun 23, 2022 52.54 54.21 51.11 51.68 110,544,056 -2.31(-4.28%)
Jun 22, 2022 55.26 55.58 51.41 53.99 111,154,952 +0.19(+0.35%)
Jun 21, 2022 55.23 55.30 52.27 53.80 89,886,368 -4.35(-7.47%)
Jun 17, 2022 59.80 60.94 56.44 58.14 135,178,256 -1.94(-3.22%)
Jun 16, 2022 57.95 61.53 57.66 60.08 142,805,296 +6.29(+11.70%)
Jun 15, 2022 55.92 57.71 51.25 53.79 155,987,472 -4.24(-7.30%)
Jun 14, 2022 56.97 59.78 56.39 58.02 132,225,048 -0.35(-0.59%)
Jun 13, 2022 56.19 58.94 54.78 58.37 170,987,216 +6.99(+13.61%)
Jun 10, 2022 49.06 51.52 48.51 51.38 152,721,056 +4.99(+10.76%)
Jun 09, 2022 43.67 46.46 42.36 46.39 122,735,512 +3.48(+8.11%)
Jun 08, 2022 42.37 43.29 41.25 42.91 83,574,592 +0.86(+2.05%)
Jun 07, 2022 44.60 45.06 41.70 42.04 105,544,904 -1.09(-2.53%)
Jun 06, 2022 41.64 43.83 40.95 43.13 109,454,160 -0.46(-1.06%)
Jun 03, 2022 42.50 44.09 41.93 43.60 137,360,384 +3.15(+7.78%)
Jun 02, 2022 44.55 45.18 40.36 40.45 121,656,000 -3.64(-8.25%)
Jun 01, 2022 42.17 45.00 41.26 44.09 137,578,240 +1.08(+2.52%)
May 31, 2022 42.73 44.73 41.83 43.01 134,927,072 +0.27(+0.64%)
May 27, 2022 45.88 45.92 42.69 42.73 107,699,952 -4.68(-9.87%)
May 26, 2022 52.11 52.29 46.56 47.42 108,812,520 -4.31(-8.33%)
May 25, 2022 54.83 54.96 50.50 51.72 120,134,424 -2.22(-4.11%)
May 24, 2022 53.52 56.57 53.14 53.94 152,191,808 +3.21(+6.33%)
May 23, 2022 52.81 54.17 50.54 50.73 121,620,544 -2.65(-4.97%)
May 20, 2022 50.93 58.05 50.58 53.39 188,429,952 +0.43(+0.81%)
May 19, 2022 53.10 54.00 50.31 52.96 175,961,360 +0.95(+1.84%)
May 18, 2022 47.45 52.65 47.12 52.01 143,096,480 +6.60(+14.53%)
May 17, 2022 46.24 48.17 45.21 45.41 131,362,696 -3.73(-7.59%)
May 16, 2022 48.41 49.82 47.42 49.13 120,961,456 +1.46(+3.07%)
May 13, 2022 51.01 51.91 46.98 47.67 139,093,904 -5.75(-10.76%)
May 12, 2022 55.55 56.91 50.99 53.41 192,977,152 +0.30(+0.56%)
May 11, 2022 49.92 53.56 47.19 53.11 191,759,936 +4.35(+8.91%)
May 10, 2022 46.87 50.92 46.25 48.77 207,712,720 -1.78(-3.52%)
May 09, 2022 47.88 51.26 46.77 50.55 181,439,840 +5.27(+11.64%)
May 06, 2022 44.63 47.08 42.88 45.28 220,724,368 +1.69(+3.88%)
May 05, 2022 39.57 44.92 39.52 43.59 192,628,592 +5.60(+14.74%)
May 04, 2022 42.12 44.28 37.75 37.99 180,740,528 -4.31(-10.19%)
May 03, 2022 42.45 43.44 41.38 42.30 130,991,448 -0.10(-0.24%)
May 02, 2022 44.87 46.24 42.36 42.40 176,658,896 -2.17(-4.87%)
Apr 29, 2022 40.94 44.92 39.65 44.57 137,934,720 +5.16(+13.10%)
Apr 28, 2022 41.92 43.73 38.58 39.41 157,052,336 -4.65(-10.54%)
Apr 27, 2022 43.87 44.80 41.51 44.05 160,112,448 +0.24(+0.54%)
Apr 26, 2022 40.20 44.01 40.13 43.82 139,396,544 +4.38(+11.11%)
Apr 25, 2022 41.67 42.15 39.32 39.43 148,855,552 -1.60(-3.90%)
Apr 22, 2022 37.99 41.18 37.56 41.03 135,882,832 +3.04(+7.99%)
Apr 21, 2022 34.56 38.34 33.73 38.00 127,122,704 +2.15(+5.98%)
Apr 20, 2022 34.04 36.18 33.93 35.85 98,289,584 +1.52(+4.42%)
Apr 19, 2022 36.99 37.33 34.13 34.33 81,960,920 -2.37(-6.46%)
Apr 18, 2022 37.21 37.72 36.00 36.71 96,258,288 -0.15(-0.39%)
Apr 14, 2022 34.46 36.92 34.29 36.85 89,487,256 +2.35(+6.80%)
Apr 13, 2022 36.62 36.86 34.15 34.51 87,095,472 -2.21(-6.02%)
Apr 12, 2022 34.70 37.19 34.10 36.72 121,200,544 +0.50(+1.38%)
Apr 11, 2022 35.13 36.36 34.85 36.22 92,490,680 +2.40(+7.10%)
Apr 08, 2022 32.99 34.03 32.78 33.82 94,873,088 +1.33(+4.09%)
Apr 07, 2022 33.01 34.01 31.87 32.49 112,646,216 -0.22(-0.67%)
Apr 06, 2022 32.13 33.42 31.83 32.71 134,434,768 +2.01(+6.54%)
Apr 05, 2022 29.15 31.00 28.99 30.70 87,904,040 +1.87(+6.50%)
Apr 04, 2022 30.49 30.56 28.82 28.83 63,627,048 -1.88(-6.13%)
Apr 01, 2022 30.46 31.54 30.25 30.71 99,259,296 +0.10(+0.33%)
Mar 31, 2022 29.41 30.73 29.32 30.61 93,802,608 +1.23(+4.18%)
Mar 30, 2022 28.93 29.80 28.54 29.38 96,062,936 +0.86(+3.03%)
Mar 29, 2022 29.07 29.75 28.34 28.52 96,909,920 -1.54(-5.11%)
Mar 28, 2022 31.52 31.85 30.02 30.05 87,587,496 -1.45(-4.59%)
Mar 25, 2022 31.47 32.67 31.17 31.50 106,282,904 +0.05(+0.17%)
Mar 24, 2022 33.11 33.74 31.43 31.44 90,521,456 -2.22(-6.59%)
Mar 23, 2022 33.09 33.68 32.09 33.66 110,089,368 +1.36(+4.22%)
Mar 22, 2022 34.15 34.27 32.02 32.30 94,075,808 -2.01(-5.86%)
Mar 21, 2022 34.28 35.62 33.61 34.31 113,877,024 +0.23(+0.67%)
Mar 18, 2022 36.81 37.18 33.93 34.08 109,229,304 -2.21(-6.09%)
Mar 17, 2022 38.28 38.72 36.27 36.29 80,568,336 -1.33(-3.53%)
Mar 16, 2022 40.82 42.23 37.59 37.62 125,334,480 -4.78(-11.28%)
Mar 15, 2022 45.57 46.28 42.00 42.40 99,002,120 -4.32(-9.24%)
Mar 14, 2022 44.74 47.04 43.31 46.72 90,717,872 +2.59(+5.87%)
Mar 11, 2022 40.49 44.39 40.35 44.12 81,656,744 +2.52(+6.05%)
Mar 10, 2022 41.79 43.27 41.17 41.61 87,717,256 +1.28(+3.18%)
Mar 09, 2022 41.63 42.75 39.71 40.32 96,806,920 -4.85(-10.74%)
Mar 08, 2022 44.87 46.56 41.09 45.18 145,103,664 +0.63(+1.41%)
Mar 07, 2022 40.10 44.62 39.69 44.55 110,875,568 +4.45(+11.11%)
Mar 04, 2022 39.25 40.91 38.76 40.10 106,273,008 +1.67(+4.35%)
Mar 03, 2022 35.99 39.03 35.96 38.42 96,894,232 +1.54(+4.16%)
Mar 02, 2022 38.29 39.24 36.42 36.89 89,941,760 -1.88(-4.85%)
Mar 01, 2022 37.44 39.61 36.71 38.77 124,028,024 +1.75(+4.71%)
Feb 28, 2022 38.50 38.89 36.54 37.02 123,432,800 -0.40(-1.07%)
Feb 25, 2022 39.00 39.44 37.39 37.42 93,887,760 -1.95(-4.96%)
Feb 24, 2022 47.91 48.06 39.09 39.38 162,216,704 -4.26(-9.77%)
Feb 23, 2022 39.42 43.81 39.11 43.64 114,645,640 +3.10(+7.65%)
Feb 22, 2022 40.44 41.88 38.52 40.54 123,589,848 +1.14(+2.88%)
Feb 18, 2022 39.41 0 +1.33(+3.49%)
Feb 17, 2022 35.95 38.22 35.73 38.08 85,564,480 +3.10(+8.86%)
Feb 16, 2022 35.59 36.54 34.66 34.98 87,934,552 +0.03(+0.08%)
Feb 15, 2022 36.00 36.35 34.87 34.95 89,584,776 -2.79(-7.39%)
Feb 14, 2022 38.11 38.92 36.61 37.74 117,988,480 -0.09(-0.24%)
Feb 11, 2022 34.60 38.25 34.12 37.83 129,793,800 +3.26(+9.44%)
Feb 10, 2022 34.32 35.07 32.47 34.57 133,929,784 +2.15(+6.65%)
Feb 09, 2022 33.27 33.73 32.39 32.42 69,990,824 -2.20(-6.35%)
Feb 08, 2022 36.19 36.52 34.27 34.62 75,279,840 -1.16(-3.25%)
Feb 07, 2022 34.78 36.20 34.08 35.78 60,574,784 +0.74(+2.10%)
Feb 04, 2022 36.21 36.86 33.94 35.04 86,122,968 -1.28(-3.53%)
Feb 03, 2022 35.05 36.67 36.33 84,732,984 +3.86(+11.90%)
Feb 02, 2022 32.09 33.60 32.02 32.46 84,576,208 -0.79(-2.38%)
Feb 01, 2022 33.56 35.04 33.06 33.25 62,985,892 -0.73(-2.14%)
Jan 31, 2022 37.11 33.77 33.98 72,539,216 -3.58(-9.54%)
Jan 28, 2022 40.77 42.63 37.50 37.56 88,440,216 -3.89(-9.39%)
Jan 27, 2022 38.59 41.84 37.98 41.45 88,737,160 +1.32(+3.28%)
Jan 26, 2022 37.35 41.59 35.97 40.13 113,102,904 +0.06(+0.16%)
Jan 25, 2022 39.60 41.18 38.50 40.07 101,389,496 +2.55(+6.81%)
Jan 24, 2022 39.91 43.71 37.27 37.52 137,588,336 -0.47(-1.24%)
Jan 21, 2022 35.75 38.10 34.95 37.99 101,448,112 +2.89(+8.24%)
Jan 20, 2022 32.87 35.25 31.73 35.10 67,866,408 +1.33(+3.93%)
Jan 19, 2022 32.28 33.85 31.60 33.77 58,550,524 +1.14(+3.48%)
Jan 18, 2022 31.87 32.90 31.35 32.63 62,869,556 +2.18(+7.16%)
Jan 14, 2022 30.45 0 -0.51(-1.64%)
Jan 13, 2022 28.56 31.25 28.40 30.96 67,539,696 +2.15(+7.44%)
Jan 12, 2022 28.63 29.41 28.23 28.82 51,420,796 -0.41(-1.40%)
Jan 11, 2022 30.82 31.32 29.18 29.23 54,340,688 -1.27(-4.17%)
Jan 10, 2022 31.86 33.23 30.45 30.50 59,675,372 -0.14(-0.45%)
Jan 07, 2022 29.73 31.09 29.27 30.63 50,009,480 +0.91(+3.06%)
Jan 06, 2022 30.09 30.59 28.91 29.73 46,518,116 +0.05(+0.15%)
Jan 05, 2022 27.45 29.68 27.24 29.68 51,516,068 +2.55(+9.38%)
Jan 04, 2022 26.00 27.77 26.00 27.13 41,446,472 +1.05(+4.01%)
Jan 03, 2022 26.68 27.09 26.09 26.09 29,110,676 -0.91(-3.37%)
Dec 31, 2021 26.54 27.00 26.27 27.00 20,530,666 +0.59(+2.24%)
Dec 30, 2021 26.23 26.54 25.77 26.41 16,568,036 +0.23(+0.87%)
Dec 29, 2021 26.09 26.68 25.86 26.18 27,647,642 +0.05(+0.17%)
Dec 28, 2021 25.68 26.36 25.59 26.13 27,449,250 +0.27(+1.05%)
Dec 27, 2021 26.91 26.91 25.82 25.86 22,198,322 -1.32(-4.85%)
Dec 23, 2021 27.73 27.77 26.82 27.18 26,393,536 -0.64(-2.29%)
Dec 22, 2021 28.91 29.09 27.73 27.82 28,700,916 -1.00(-3.47%)
Dec 21, 2021 30.09 31.04 28.77 28.82 35,016,980 -2.09(-6.76%)
Dec 20, 2021 31.23 31.68 30.73 30.91 41,645,772 +0.91(+3.03%)
Dec 17, 2021 30.45 30.77 29.04 30.00 45,347,196 +0.45(+1.54%)
Dec 16, 2021 27.27 29.95 27.18 29.54 50,037,176 +2.00(+7.26%)
Dec 15, 2021 29.59 30.50 27.41 27.54 52,801,028 -1.95(-6.63%)
Dec 14, 2021 29.68 30.50 28.73 29.50 40,215,284 +0.86(+3.02%)
Dec 13, 2021 27.41 28.73 27.38 28.63 35,323,096 +1.23(+4.48%)
Dec 10, 2021 27.73 28.45 27.36 27.41 42,666,836 -0.91(-3.21%)
Dec 09, 2021 27.45 28.41 27.04 28.32 43,298,400 +1.14(+4.18%)
Dec 08, 2021 27.45 27.91 27.13 27.18 36,896,416 -0.32(-1.16%)
Dec 07, 2021 28.68 28.73 27.41 27.50 42,926,984 -2.77(-9.16%)
Dec 06, 2021 30.95 31.95 29.95 30.27 38,470,932 +0.86(+2.94%)
Dec 03, 2021 29.18 32.00 28.95 29.41 56,403,272 -0.09(-0.31%)
Dec 02, 2021 30.50 30.82 29.04 29.50 54,277,848 -0.73(-2.41%)
Dec 01, 2021 27.73 30.27 27.23 30.23 45,565,360 +1.55(+5.39%)
Nov 30, 2021 27.68 29.13 27.18 28.68 42,302,592 +1.18(+4.30%)
Nov 29, 2021 28.32 28.54 27.23 27.50 32,047,698 -1.86(-6.35%)
Nov 26, 2021 28.41 29.73 28.09 29.36 32,179,748 +1.55(+5.56%)
Nov 24, 2021 28.63 29.18 27.77 27.82 31,708,932 -0.32(-1.13%)
Nov 23, 2021 28.00 29.09 27.54 28.13 45,182,004 +0.36(+1.31%)
Nov 22, 2021 26.50 27.77 25.86 27.77 34,674,152 +1.00(+3.73%)
Nov 19, 2021 26.91 27.09 26.57 26.77 27,074,840 -0.45(-1.67%)
Nov 18, 2021 27.68 28.18 27.13 27.23 31,214,892 -0.91(-3.23%)
Nov 17, 2021 28.13 28.36 27.68 28.13 20,745,126 +0.00(+0.00%)
Nov 16, 2021 28.95 29.00 28.04 28.13 20,551,220 -0.64(-2.21%)
Nov 15, 2021 28.54 29.36 28.41 28.77 27,855,240 +0.05(+0.16%)
Nov 12, 2021 29.41 29.82 28.63 28.73 25,401,614 -0.95(-3.22%)
Nov 11, 2021 29.27 29.82 29.18 29.68 20,909,070 +0.82(+2.83%)
Nov 10, 2021 29.32 28.86 44,622,672 +0.73(+2.58%)
Nov 08, 2021 28.04 28.27 27.77 28.13 21,983,164 +0.09(+0.32%)
Nov 05, 2021 27.68 28.32 27.50 28.04 32,710,156 -0.09(-0.32%)
Nov 04, 2021 28.91 29.04 27.86 28.13 32,662,894 -1.05(-3.58%)
Nov 03, 2021 30.04 30.32 29.09 29.18 26,362,612 -0.95(-3.17%)
Nov 02, 2021 30.68 30.73 30.07 30.13 17,271,570 -0.45(-1.49%)
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.