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

Microsectors Fang+ -3X ETN (NY: FNGD )

37.57 -3.41 (-8.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 36.24 36.93 36.13 36.72 1,245,067 +0.50(+1.38%)
Mar 27, 2024 35.26 37.06 35.26 36.22 751,331 +0.07(+0.19%)
Mar 26, 2024 34.98 36.15 34.57 36.15 728,550 +0.43(+1.20%)
Mar 25, 2024 36.10 36.35 35.29 35.72 1,230,125 +32.19(+911.90%)
Mar 22, 2024 3.640 3.650 3.510 3.530 7,575,235 -0.09(-2.49%)
Mar 21, 2024 3.460 3.620 3.450 3.620 12,699,986 +0.03(+0.84%)
Mar 20, 2024 3.750 3.800 3.570 3.590 13,041,868 -0.22(-5.77%)
Mar 19, 2024 3.920 4.030 3.785 3.810 12,150,827 -0.01(-0.26%)
Mar 18, 2024 3.810 3.870 3.720 3.820 13,847,993 -0.21(-5.21%)
Mar 15, 2024 3.980 4.060 3.910 4.030 12,103,146 +0.15(+3.87%)
Mar 14, 2024 3.810 3.960 3.780 3.880 13,399,837 +0.02(+0.52%)
Mar 13, 2024 3.820 3.900 3.800 3.860 12,040,453 +0.09(+2.39%)
Mar 12, 2024 3.910 4.050 3.750 3.770 13,335,617 -0.26(-6.45%)
Mar 11, 2024 3.980 4.090 3.910 4.030 16,986,108 +0.13(+3.33%)
Mar 08, 2024 3.600 3.950 3.520 3.900 32,485,580 +0.25(+6.85%)
Mar 07, 2024 3.850 3.890 3.640 3.650 11,938,201 -0.30(-7.59%)
Mar 06, 2024 3.840 4.030 3.810 3.950 15,118,760 -0.02(-0.50%)
Mar 05, 2024 3.830 4.060 3.830 3.970 18,559,340 +0.24(+6.43%)
Mar 04, 2024 3.610 3.740 3.610 3.730 10,346,652 +0.11(+3.04%)
Mar 01, 2024 3.800 3.800 3.590 3.620 9,390,184 -0.20(-5.24%)
Feb 29, 2024 3.880 3.990 3.810 3.820 13,652,202 +0.08(+2.14%)
Feb 28, 2024 3.730 3.780 3.670 3.740 12,281,133 +0.09(+2.47%)
Feb 27, 2024 3.660 3.740 3.630 3.650 9,716,826 -0.06(-1.62%)
Feb 26, 2024 3.680 3.740 3.630 3.710 9,629,971 +0.02(+0.54%)
Feb 23, 2024 3.590 3.750 3.530 3.690 17,066,474 +0.01(+0.27%)
Feb 22, 2024 3.840 3.920 3.630 3.680 22,405,436 -0.60(-14.02%)
Feb 21, 2024 4.310 4.410 4.260 4.280 13,264,032 +0.07(+1.66%)
Feb 20, 2024 4.110 4.360 4.060 4.210 27,076,364 +0.21(+5.25%)
Feb 16, 2024 3.880 4.050 3.870 4.000 12,198,043 +0.11(+2.83%)
Feb 15, 2024 3.910 4.020 3.870 3.890 10,079,310 -0.02(-0.51%)
Feb 14, 2024 4.010 4.110 3.900 3.910 12,794,943 -0.25(-6.01%)
Feb 13, 2024 4.250 4.301 4.030 4.160 22,414,412 +0.19(+4.79%)
Feb 12, 2024 3.890 4.010 3.785 3.970 16,567,823 +0.09(+2.32%)
Feb 09, 2024 4.010 4.040 3.870 3.880 11,658,396 -0.22(-5.37%)
Feb 08, 2024 4.130 4.150 4.020 4.100 12,030,707 -0.03(-0.73%)
Feb 07, 2024 4.280 4.310 4.110 4.130 15,126,148 -0.23(-5.28%)
Feb 06, 2024 4.260 4.480 4.217 4.360 17,113,328 +0.06(+1.40%)
Feb 05, 2024 4.280 4.455 4.190 4.300 18,478,604 +0.02(+0.47%)
Feb 02, 2024 4.620 4.720 4.223 4.280 24,722,748 -0.72(-14.40%)
Feb 01, 2024 5.110 5.130 4.960 5.000 12,570,896 -0.24(-4.58%)
Jan 31, 2024 5.100 5.250 4.980 5.240 15,478,682 +0.43(+8.94%)
Jan 30, 2024 4.680 4.850 4.655 4.810 8,045,786 +0.12(+2.56%)
Jan 29, 2024 4.900 4.940 4.660 4.690 5,856,335 -0.23(-4.67%)
Jan 26, 2024 4.930 4.960 4.810 4.920 6,652,834 +0.03(+0.61%)
Jan 25, 2024 4.820 5.010 4.750 4.890 8,460,195 +0.07(+1.45%)
Jan 24, 2024 4.820 4.870 4.600 4.820 14,262,010 -0.28(-5.49%)
Jan 23, 2024 5.200 5.290 5.100 5.100 5,540,706 -0.14(-2.67%)
Jan 22, 2024 5.160 5.280 5.100 5.240 7,261,842 -0.05(-0.95%)
Jan 19, 2024 5.560 5.610 5.290 5.290 10,962,506 -0.36(-6.37%)
Jan 18, 2024 5.710 5.840 5.610 5.650 9,720,670 -0.23(-3.91%)
Jan 17, 2024 5.910 6.160 5.870 5.880 11,736,048 +0.10(+1.73%)
Jan 16, 2024 5.800 5.880 5.650 5.780 8,866,145 +0.04(+0.70%)
Jan 12, 2024 5.720 5.770 5.610 5.740 7,919,649 +0.06(+1.06%)
Jan 11, 2024 5.600 5.890 5.493 5.680 14,121,845 -0.05(-0.87%)
Jan 10, 2024 5.880 5.900 5.640 5.730 7,737,781 -0.17(-2.88%)
Jan 09, 2024 6.070 6.115 5.840 5.900 6,542,126 -0.04(-0.67%)
Jan 08, 2024 6.390 6.390 5.933 5.940 9,532,482 -0.53(-8.19%)
Jan 05, 2024 6.550 6.550 6.330 6.470 10,008,329 -0.10(-1.52%)
Jan 04, 2024 6.570 6.580 6.330 6.570 9,248,032 +0.09(+1.39%)
Jan 03, 2024 6.440 6.500 6.310 6.480 14,828,743 +0.22(+3.51%)
Jan 02, 2024 6.010 6.390 5.960 6.260 12,678,699 +0.43(+7.38%)
Dec 29, 2023 5.700 5.930 5.680 5.830 10,046,143 +0.12(+2.10%)
Dec 28, 2023 5.630 5.720 5.590 5.710 3,883,746 +0.03(+0.53%)
Dec 27, 2023 5.670 5.710 5.600 5.680 5,023,371 -0.02(-0.35%)
Dec 26, 2023 5.750 5.770 5.660 5.700 3,222,692 -0.09(-1.55%)
Dec 22, 2023 5.670 5.890 5.651 5.790 7,560,108 +0.06(+1.05%)
Dec 21, 2023 5.770 5.920 5.700 5.730 8,554,857 -0.22(-3.70%)
Dec 20, 2023 5.720 5.960 5.560 5.950 12,682,433 +0.25(+4.39%)
Dec 19, 2023 5.790 5.800 5.700 5.700 6,128,963 -0.10(-1.72%)
Dec 18, 2023 6.040 6.060 5.720 5.800 8,811,297 -0.25(-4.13%)
Dec 15, 2023 6.240 6.240 5.980 6.050 8,326,412 -0.13(-2.10%)
Dec 14, 2023 6.150 6.370 6.100 6.180 9,558,798 -0.05(-0.80%)
Dec 13, 2023 6.430 6.470 6.150 6.230 10,540,963 -0.21(-3.26%)
Dec 12, 2023 6.760 6.770 6.440 6.440 7,132,538 -0.23(-3.45%)
Dec 11, 2023 6.830 6.910 6.630 6.670 6,617,177 -0.06(-0.89%)
Dec 08, 2023 7.030 7.030 6.700 6.730 7,908,300 -0.18(-2.60%)
Dec 07, 2023 7.170 7.200 6.890 6.910 8,074,760 -0.43(-5.86%)
Dec 06, 2023 6.940 7.350 6.920 7.340 5,891,362 +0.22(+3.09%)
Dec 05, 2023 7.380 7.400 7.000 7.120 8,920,769 -0.13(-1.79%)
Dec 04, 2023 7.250 7.470 7.190 7.250 10,671,507 +0.27(+3.87%)
Dec 01, 2023 7.030 7.170 6.930 6.980 8,968,992 +0.09(+1.31%)
Nov 30, 2023 6.700 7.070 6.660 6.890 10,306,458 +0.06(+0.88%)
Nov 29, 2023 6.600 6.850 6.550 6.830 8,979,298 +0.09(+1.34%)
Nov 28, 2023 6.920 6.970 6.720 6.740 6,378,607 -0.11(-1.61%)
Nov 27, 2023 6.810 6.850 6.670 6.850 5,955,957 +0.06(+0.88%)
Nov 24, 2023 6.760 6.870 6.730 6.790 2,779,716 +0.05(+0.74%)
Nov 22, 2023 6.660 6.810 6.520 6.740 7,113,252 -0.02(-0.30%)
Nov 21, 2023 6.840 6.890 6.720 6.760 7,289,630 +0.07(+1.05%)
Nov 20, 2023 7.030 7.030 6.640 6.690 8,494,005 -0.32(-4.56%)
Nov 17, 2023 7.090 7.170 6.960 7.010 6,085,756 +0.00(+0.00%)
Nov 16, 2023 7.140 7.200 6.990 7.010 8,586,089 -0.01(-0.14%)
Nov 15, 2023 6.900 7.170 6.870 7.020 10,093,788 +0.00(+0.00%)
Nov 14, 2023 7.090 7.180 6.960 7.020 13,998,353 -0.55(-7.27%)
Nov 13, 2023 7.610 7.760 7.450 7.570 8,211,004 +0.05(+0.66%)
Nov 10, 2023 8.080 8.198 7.520 7.520 12,936,065 -0.64(-7.84%)
Nov 09, 2023 7.950 8.240 7.800 8.160 12,591,448 +0.18(+2.26%)
Nov 08, 2023 8.040 8.200 7.960 7.980 11,626,253 -0.11(-1.36%)
Nov 07, 2023 8.340 8.470 8.000 8.090 17,271,612 -0.49(-5.71%)
Nov 06, 2023 8.580 8.840 8.450 8.580 7,558,088 -0.08(-0.92%)
Nov 03, 2023 8.970 9.024 8.590 8.660 10,765,293 -0.41(-4.52%)
Nov 02, 2023 9.100 9.332 8.980 9.070 11,338,573 -0.38(-4.02%)
Nov 01, 2023 10.01 10.02 9.440 9.450 10,614,078 -0.67(-6.62%)
Oct 31, 2023 10.20 10.58 10.08 10.12 9,434,613 -0.05(-0.49%)
Oct 30, 2023 10.28 10.44 9.900 10.17 11,634,348 -0.41(-3.88%)
Oct 27, 2023 10.48 10.80 10.28 10.58 15,523,055 -0.44(-3.99%)
Oct 26, 2023 10.35 11.21 10.21 11.02 17,420,266 +0.86(+8.46%)
Oct 25, 2023 9.480 10.22 9.440 10.16 10,229,979 +0.89(+9.60%)
Oct 24, 2023 9.400 9.597 9.170 9.270 9,647,175 -0.35(-3.64%)
Oct 23, 2023 10.06 10.26 9.360 9.620 11,295,715 -0.31(-3.12%)
Oct 20, 2023 9.420 9.980 9.340 9.930 14,318,206 +0.55(+5.86%)
Oct 19, 2023 9.050 9.461 8.880 9.380 19,232,146 -0.08(-0.85%)
Oct 18, 2023 9.090 9.540 8.870 9.460 10,358,373 +0.61(+6.89%)
Oct 17, 2023 8.990 9.220 8.670 8.850 11,037,645 +0.23(+2.67%)
Oct 16, 2023 8.960 8.980 8.510 8.620 9,403,814 -0.42(-4.65%)
Oct 13, 2023 8.489 9.090 8.422 9.040 10,244,484 +0.58(+6.86%)
Oct 12, 2023 8.440 8.690 8.180 8.460 11,217,523 +0.03(+0.36%)
Oct 11, 2023 8.570 8.670 8.360 8.430 7,662,384 -0.26(-2.99%)
Oct 10, 2023 8.710 8.730 8.330 8.690 7,665,949 -0.04(-0.46%)
Oct 09, 2023 9.120 9.257 8.640 8.730 7,561,394 -0.14(-1.58%)
Oct 06, 2023 9.920 10.00 8.790 8.870 13,278,492 -0.70(-7.31%)
Oct 05, 2023 9.500 9.892 9.445 9.570 6,759,896 +0.01(+0.10%)
Oct 04, 2023 9.990 9.990 9.460 9.560 8,574,987 -0.51(-5.06%)
Oct 03, 2023 9.720 10.21 9.431 10.07 9,875,838 +0.59(+6.22%)
Oct 02, 2023 9.880 9.950 9.330 9.480 10,722,219 -0.42(-4.24%)
Sep 29, 2023 9.600 10.02 9.430 9.900 10,121,799 -0.08(-0.80%)
Sep 28, 2023 10.46 10.64 9.830 9.980 9,767,216 -0.33(-3.20%)
Sep 27, 2023 10.23 10.75 10.10 10.31 11,436,386 -0.03(-0.29%)
Sep 26, 2023 10.06 10.42 9.990 10.34 9,455,989 +0.51(+5.19%)
Sep 25, 2023 10.13 10.01 9.800 9.830 9,332,886 -0.18(-1.80%)
Sep 22, 2023 9.810 10.10 9.580 10.01 9,227,156 -0.02(-0.20%)
Sep 21, 2023 9.780 10.03 9.629 10.03 10,642,793 +0.67(+7.16%)
Sep 20, 2023 8.740 9.360 8.699 9.360 9,774,235 +0.56(+6.36%)
Sep 19, 2023 8.860 9.110 8.722 8.800 10,085,214 +0.05(+0.57%)
Sep 18, 2023 8.870 8.920 8.660 8.750 7,083,747 +0.09(+1.04%)
Sep 15, 2023 8.240 8.760 8.200 8.660 10,391,462 +0.46(+5.61%)
Sep 14, 2023 8.110 8.390 8.060 8.200 8,434,338 -0.01(-0.12%)
Sep 13, 2023 8.350 8.420 8.075 8.210 10,466,978 -0.11(-1.32%)
Sep 12, 2023 8.110 8.340 7.950 8.320 9,372,960 +0.34(+4.26%)
Sep 11, 2023 8.160 8.340 7.910 7.980 10,383,103 -0.50(-5.90%)
Sep 08, 2023 8.510 8.568 8.190 8.480 8,592,998 -0.06(-0.70%)
Sep 07, 2023 8.870 8.980 8.480 8.540 10,550,565 +0.14(+1.67%)
Sep 06, 2023 8.120 8.600 8.061 8.400 11,767,974 +0.35(+4.35%)
Sep 05, 2023 8.410 8.430 7.960 8.050 7,107,333 -0.28(-3.36%)
Sep 01, 2023 8.080 8.430 8.020 8.330 11,707,145 +0.04(+0.48%)
Aug 31, 2023 8.360 8.400 8.080 8.290 8,559,289 -0.07(-0.84%)
Aug 30, 2023 8.510 8.670 8.230 8.360 13,338,274 -0.14(-1.65%)
Aug 29, 2023 9.440 9.450 8.450 8.500 13,698,442 -0.85(-9.09%)
Aug 28, 2023 9.260 9.660 9.160 9.350 8,673,970 -0.15(-1.58%)
Aug 25, 2023 9.710 10.12 9.220 9.500 15,058,411 -0.25(-2.56%)
Aug 24, 2023 8.460 9.750 8.450 9.750 15,650,708 +0.82(+9.18%)
Aug 23, 2023 9.500 9.530 8.791 8.930 10,802,535 -0.63(-6.59%)
Aug 22, 2023 9.110 9.700 9.110 9.560 8,356,309 +0.04(+0.42%)
Aug 21, 2023 10.15 10.20 9.460 9.520 10,776,021 -0.84(-8.11%)
Aug 18, 2023 10.74 10.91 10.24 10.36 14,944,558 +0.08(+0.78%)
Aug 17, 2023 9.710 10.33 9.680 10.28 8,974,393 +0.49(+5.01%)
Aug 16, 2023 9.470 9.800 9.300 9.790 7,401,550 +0.49(+5.27%)
Aug 15, 2023 9.030 9.370 8.930 9.300 7,590,311 +0.27(+2.99%)
Aug 14, 2023 9.650 9.800 9.015 9.030 7,155,648 -0.43(-4.55%)
Aug 11, 2023 9.420 9.640 9.271 9.460 9,633,877 +0.29(+3.16%)
Aug 10, 2023 8.998 9.300 8.595 9.170 11,644,488 -0.06(-0.65%)
Aug 09, 2023 8.630 9.339 8.620 9.230 11,768,463 +0.57(+6.58%)
Aug 08, 2023 8.590 8.910 8.520 8.660 8,873,313 +0.37(+4.46%)
Aug 07, 2023 8.390 8.670 8.280 8.290 7,995,016 -0.21(-2.47%)
Aug 04, 2023 8.180 8.550 7.962 8.500 14,575,728 -0.17(-1.96%)
Aug 03, 2023 8.950 8.959 8.465 8.670 13,047,731 -0.06(-0.69%)
Aug 02, 2023 8.180 8.950 8.180 8.730 16,001,269 +0.82(+10.37%)
Aug 01, 2023 7.970 8.100 7.820 7.910 5,815,761 +0.07(+0.89%)
Jul 31, 2023 7.920 8.000 7.780 7.840 6,008,088 -0.13(-1.63%)
Jul 28, 2023 8.340 8.420 7.890 7.970 10,954,275 -0.71(-8.18%)
Jul 27, 2023 8.030 8.779 7.930 8.680 11,684,095 +0.06(+0.70%)
Jul 26, 2023 8.500 8.880 8.430 8.620 11,114,595 +0.16(+1.89%)
Jul 25, 2023 8.550 8.600 8.320 8.460 7,381,466 -0.25(-2.87%)
Jul 24, 2023 8.740 8.990 8.630 8.710 8,776,609 -0.06(-0.68%)
Jul 21, 2023 8.330 8.841 8.310 8.770 17,438,668 +0.23(+2.69%)
Jul 20, 2023 7.890 8.610 7.822 8.540 17,402,164 +1.04(+13.87%)
Jul 19, 2023 7.300 7.570 7.260 7.500 18,948,114 +0.05(+0.67%)
Jul 18, 2023 7.780 8.020 7.360 7.450 12,000,192 -0.32(-4.12%)
Jul 17, 2023 7.890 8.010 7.710 7.770 6,969,706 -0.28(-3.48%)
Jul 14, 2023 7.900 8.140 7.550 8.050 10,579,383 +0.08(+1.00%)
Jul 13, 2023 8.340 8.380 7.910 7.970 9,864,541 -0.69(-7.97%)
Jul 12, 2023 8.760 8.940 8.550 8.660 10,852,301 -0.48(-5.25%)
Jul 11, 2023 9.220 9.420 9.070 9.140 5,180,597 -0.07(-0.76%)
Jul 10, 2023 9.050 9.550 8.989 9.210 7,060,626 +0.22(+2.45%)
Jul 07, 2023 8.840 9.000 8.600 8.990 7,110,887 +0.10(+1.12%)
Jul 06, 2023 8.960 9.210 8.829 8.890 9,227,266 +0.20(+2.30%)
Jul 05, 2023 8.820 8.850 8.531 8.690 7,027,374 -0.04(-0.46%)
Jul 03, 2023 8.790 8.881 8.620 8.730 4,042,231 -0.22(-2.46%)
Jun 30, 2023 9.120 9.150 8.760 8.950 8,173,966 -0.52(-5.49%)
Jun 29, 2023 9.190 9.569 9.092 9.470 6,032,093 +0.24(+2.60%)
Jun 28, 2023 9.650 9.660 8.940 9.230 9,917,785 -0.30(-3.15%)
Jun 27, 2023 9.890 10.11 9.421 9.530 8,469,088 -0.64(-6.29%)
Jun 26, 2023 9.370 10.18 9.090 10.17 7,995,706 +0.83(+8.89%)
Jun 23, 2023 9.470 9.620 9.100 9.340 8,242,872 +0.19(+2.08%)
Jun 22, 2023 9.760 9.830 9.120 9.150 7,511,713 -0.40(-4.19%)
Jun 21, 2023 8.950 9.650 8.870 9.550 11,647,836 +0.65(+7.30%)
Jun 20, 2023 9.130 9.270 8.782 8.900 6,162,328 -0.12(-1.33%)
Jun 16, 2023 8.450 9.040 8.440 9.020 7,948,527 +0.33(+3.80%)
Jun 15, 2023 9.200 9.280 8.540 8.690 8,893,894 -0.29(-3.23%)
Jun 14, 2023 9.360 9.559 8.960 8.980 14,360,610 -0.38(-4.06%)
Jun 13, 2023 9.290 9.690 9.211 9.360 7,055,056 -0.27(-2.80%)
Jun 12, 2023 9.940 10.10 9.600 9.630 6,504,858 -0.55(-5.40%)
Jun 09, 2023 10.07 10.30 9.721 10.18 13,430,983 -0.28(-2.68%)
Jun 08, 2023 11.09 11.23 10.38 10.46 7,665,944 -0.65(-5.85%)
Jun 07, 2023 10.08 11.20 9.795 11.11 13,446,577 +0.90(+8.81%)
Jun 06, 2023 10.46 10.58 10.08 10.21 3,931,149 -0.19(-1.83%)
Jun 05, 2023 10.55 10.66 10.10 10.40 6,002,463 -0.19(-1.79%)
Jun 02, 2023 10.50 10.72 10.12 10.59 5,824,975 -0.23(-2.13%)
Jun 01, 2023 11.54 11.63 10.62 10.82 3,089,160 -0.65(-5.67%)
May 31, 2023 11.45 11.71 11.04 11.47 4,886,336 +0.29(+2.59%)
May 30, 2023 10.94 11.43 10.79 11.18 4,548,230 -0.51(-4.36%)
May 26, 2023 12.87 12.95 11.55 11.69 6,485,421 -1.27(-9.80%)
May 25, 2023 12.84 13.34 12.68 12.96 5,949,072 -1.06(-7.56%)
May 24, 2023 14.49 14.53 13.81 14.02 7,180,996 -0.07(-0.50%)
May 23, 2023 13.92 14.14 13.39 14.09 5,462,768 +0.51(+3.76%)
May 22, 2023 14.03 14.04 13.34 13.58 4,792,959 -0.33(-2.37%)
May 19, 2023 13.67 14.06 13.52 13.91 4,752,198 +0.42(+3.11%)
May 18, 2023 14.80 14.80 13.46 13.49 6,930,606 -1.60(-10.60%)
May 17, 2023 15.78 15.83 14.98 15.09 4,913,270 -0.86(-5.39%)
May 16, 2023 16.60 16.60 15.59 15.95 3,575,153 -0.43(-2.63%)
May 15, 2023 16.67 16.97 16.31 16.38 3,038,519 -0.32(-1.92%)
May 12, 2023 16.15 17.10 16.02 16.70 6,550,394 +0.45(+2.77%)
May 11, 2023 16.57 16.73 16.08 16.25 4,018,761 -0.46(-2.75%)
May 10, 2023 17.08 17.32 16.47 16.71 5,917,734 -0.97(-5.49%)
May 09, 2023 17.88 17.88 17.50 17.68 1,990,545 +0.10(+0.57%)
May 08, 2023 18.30 18.48 17.49 17.58 2,983,252 -0.91(-4.92%)
May 05, 2023 19.41 19.52 18.22 18.49 4,450,882 -1.20(-6.09%)
May 04, 2023 20.17 20.25 18.98 19.69 3,094,222 -0.51(-2.52%)
May 03, 2023 19.97 20.34 19.21 20.20 4,630,793 +0.69(+3.54%)
May 02, 2023 19.10 19.85 18.84 19.51 3,570,465 +0.54(+2.85%)
May 01, 2023 18.98 19.54 18.77 18.97 3,758,720 +0.05(+0.26%)
Apr 28, 2023 19.42 20.02 18.85 18.92 4,289,948 -0.28(-1.46%)
Apr 27, 2023 20.19 20.57 19.09 19.20 6,675,982 -2.37(-10.99%)
Apr 26, 2023 21.33 21.76 20.70 21.57 5,902,337 -1.36(-5.93%)
Apr 25, 2023 21.70 22.98 21.67 22.93 3,593,916 +1.67(+7.86%)
Apr 24, 2023 20.96 21.85 20.52 21.26 3,536,410 +0.36(+1.72%)
Apr 21, 2023 21.16 21.61 20.75 20.90 2,813,343 -0.24(-1.14%)
Apr 20, 2023 21.21 21.43 20.38 21.14 4,901,608 +0.88(+4.34%)
Apr 19, 2023 20.88 20.95 19.98 20.26 3,296,938 +0.26(+1.30%)
Apr 18, 2023 19.43 20.31 19.29 20.00 2,277,409 -0.02(-0.10%)
Apr 17, 2023 20.16 20.75 19.86 20.02 1,823,149 +0.20(+1.01%)
Apr 14, 2023 20.15 20.59 19.53 19.82 2,930,267 +0.04(+0.20%)
Apr 13, 2023 20.66 20.69 19.61 19.78 2,672,929 -1.55(-7.27%)
Apr 12, 2023 20.00 21.36 19.84 21.33 3,012,136 +0.78(+3.80%)
Apr 11, 2023 19.91 20.69 19.84 20.55 2,148,387 +0.86(+4.37%)
Apr 10, 2023 20.51 21.00 19.63 19.69 2,169,703 -0.03(-0.15%)
Apr 06, 2023 20.77 21.23 19.65 19.72 2,549,229 -0.55(-2.71%)
Apr 05, 2023 19.30 20.69 19.27 20.27 3,090,875 +1.32(+6.97%)
Apr 04, 2023 18.88 19.23 18.48 18.95 2,388,834 -0.09(-0.47%)
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.