Skip to main content

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

Historical Prices

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.