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

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

32.63 +0.78 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Apr 03, 2023 19.25 19.68 18.97 19.04 1,716,383 +0.49(+2.64%)
Mar 31, 2023 20.24 20.31 18.52 18.55 2,687,638 -1.64(-8.12%)
Mar 30, 2023 20.50 20.64 19.96 20.19 1,975,177 -0.89(-4.22%)
Mar 29, 2023 21.49 21.83 20.96 21.08 1,775,823 -1.33(-5.93%)
Mar 28, 2023 21.98 23.05 21.89 22.41 1,557,054 +0.65(+2.99%)
Mar 27, 2023 20.91 22.11 20.64 21.76 2,364,438 +0.62(+2.93%)
Mar 24, 2023 21.15 21.86 20.94 21.14 2,181,309 +0.19(+0.91%)
Mar 23, 2023 21.35 21.90 20.09 20.95 3,830,989 -1.71(-7.55%)
Mar 22, 2023 21.68 22.66 20.20 22.66 3,104,729 +0.95(+4.38%)
Mar 21, 2023 22.58 23.06 21.53 21.71 2,532,979 -1.55(-6.66%)
Mar 20, 2023 23.66 24.62 23.22 23.26 2,184,244 +0.03(+0.13%)
Mar 17, 2023 22.64 23.72 22.10 23.23 2,971,211 +0.56(+2.47%)
Mar 16, 2023 25.53 25.83 22.60 22.67 3,719,777 -2.74(-10.78%)
Mar 15, 2023 27.29 27.71 25.23 25.41 3,545,771 -0.96(-3.64%)
Mar 14, 2023 28.26 28.30 26.30 26.37 3,512,128 -3.41(-11.45%)
Mar 13, 2023 31.86 32.92 28.36 29.78 3,498,450 -0.91(-2.96%)
Mar 10, 2023 29.29 31.18 28.53 30.69 3,905,786 +1.38(+4.71%)
Mar 09, 2023 27.25 29.55 26.09 29.31 3,032,138 +2.10(+7.72%)
Mar 08, 2023 27.95 28.56 27.06 27.21 1,691,291 -0.66(-2.37%)
Mar 07, 2023 27.08 28.19 26.23 27.87 3,596,949 +0.71(+2.61%)
Mar 06, 2023 26.41 27.21 25.56 27.16 2,151,902 +0.27(+1.00%)
Mar 03, 2023 28.89 29.07 26.82 26.89 2,609,617 -2.75(-9.28%)
Mar 02, 2023 30.98 31.32 29.26 29.64 2,136,819 +0.75(+2.60%)
Mar 01, 2023 27.92 28.95 27.64 28.89 1,782,032 +1.04(+3.73%)
Feb 28, 2023 28.00 28.07 26.88 27.85 1,625,935 -0.05(-0.18%)
Feb 27, 2023 27.90 28.32 27.29 27.90 1,975,947 -1.28(-4.39%)
Feb 24, 2023 29.20 29.99 28.80 29.18 2,727,715 +1.65(+5.99%)
Feb 23, 2023 27.14 29.25 26.94 27.53 2,832,299 -1.61(-5.53%)
Feb 22, 2023 29.29 30.05 28.22 29.14 2,578,054 -0.18(-0.61%)
Feb 21, 2023 28.28 29.34 27.27 29.32 2,460,095 +2.17(+7.99%)
Feb 17, 2023 27.00 28.35 26.73 27.15 4,441,916 +0.96(+3.67%)
Feb 16, 2023 24.97 26.19 24.16 26.19 3,055,194 +2.56(+10.83%)
Feb 15, 2023 24.56 25.05 23.63 23.63 2,692,021 -0.46(-1.91%)
Feb 14, 2023 26.47 27.10 23.82 24.09 4,325,230 -1.74(-6.74%)
Feb 13, 2023 26.89 27.72 25.37 25.83 2,529,858 -1.58(-5.76%)
Feb 10, 2023 26.53 28.04 25.88 27.41 3,658,611 +1.83(+7.15%)
Feb 09, 2023 23.59 25.98 23.48 25.58 2,938,408 +0.64(+2.57%)
Feb 08, 2023 24.15 25.39 23.56 24.94 2,120,887 +1.11(+4.66%)
Feb 07, 2023 25.53 26.29 23.52 23.83 3,704,916 -1.88(-7.31%)
Feb 06, 2023 25.60 25.99 24.57 25.71 3,562,041 +0.83(+3.34%)
Feb 03, 2023 25.49 25.49 22.56 24.88 7,511,818 +1.72(+7.43%)
Feb 02, 2023 25.27 25.52 22.05 23.16 6,975,782 -6.07(-20.77%)
Feb 01, 2023 32.75 33.41 28.32 29.23 2,921,440 -4.17(-12.49%)
Jan 31, 2023 35.58 35.77 33.34 33.40 1,341,098 -2.22(-6.23%)
Jan 30, 2023 33.35 35.63 32.98 35.62 2,068,450 +3.30(+10.21%)
Jan 27, 2023 35.44 35.66 31.33 32.32 2,311,443 -2.80(-7.97%)
Jan 26, 2023 35.88 37.63 34.93 35.12 1,691,573 -3.42(-8.87%)
Jan 25, 2023 40.78 42.12 38.07 38.54 2,499,073 +0.32(+0.85%)
Jan 24, 2023 39.09 39.09 36.96 38.22 1,415,825 +0.59(+1.56%)
Jan 23, 2023 41.51 42.58 37.15 37.63 1,824,619 -5.15(-12.04%)
Jan 20, 2023 47.44 48.40 42.64 42.78 1,659,816 -6.78(-13.68%)
Jan 19, 2023 49.32 50.30 48.04 49.56 1,219,844 +1.93(+4.05%)
Jan 18, 2023 44.47 47.77 43.60 47.63 1,188,250 +1.93(+4.22%)
Jan 17, 2023 46.74 47.74 45.12 45.70 959,644 -1.43(-3.03%)
Jan 13, 2023 50.20 50.20 46.78 47.13 1,153,935 -0.91(-1.89%)
Jan 12, 2023 48.95 52.91 47.49 48.04 1,280,796 -1.83(-3.67%)
Jan 11, 2023 52.57 53.29 49.81 49.87 860,805 -3.28(-6.17%)
Jan 10, 2023 56.70 56.82 53.12 53.15 744,171 -2.79(-4.99%)
Jan 09, 2023 57.09 57.44 51.90 55.94 1,095,554 -4.31(-7.15%)
Jan 06, 2023 64.86 68.87 59.57 60.25 912,590 -5.21(-7.96%)
Jan 05, 2023 62.52 65.57 62.49 65.46 746,740 +4.58(+7.52%)
Jan 04, 2023 60.24 64.42 59.51 60.88 695,362 -0.99(-1.60%)
Jan 03, 2023 57.04 63.43 55.78 61.87 725,736 +2.75(+4.65%)
Dec 30, 2022 62.32 62.66 58.96 59.12 690,033 -0.45(-0.76%)
Dec 29, 2022 63.73 64.71 58.50 59.57 648,061 -7.49(-11.17%)
Dec 28, 2022 65.75 67.92 63.47 67.06 608,068 +1.88(+2.88%)
Dec 27, 2022 61.23 65.21 61.14 65.18 610,803 +5.69(+9.56%)
Dec 23, 2022 60.68 62.80 58.49 59.49 666,155 -0.13(-0.22%)
Dec 22, 2022 56.16 62.46 55.70 59.62 986,980 +5.90(+10.98%)
Dec 21, 2022 56.55 57.55 52.46 53.72 601,875 -3.56(-6.22%)
Dec 20, 2022 58.63 59.68 55.54 57.28 926,114 +0.51(+0.90%)
Dec 19, 2022 53.78 57.63 53.57 56.77 942,934 +3.24(+6.05%)
Dec 16, 2022 51.39 53.85 50.20 53.53 938,454 +1.43(+2.74%)
Dec 15, 2022 48.10 53.28 47.78 52.10 1,043,650 +6.19(+13.48%)
Dec 14, 2022 45.24 47.69 43.88 45.91 746,331 +1.02(+2.28%)
Dec 13, 2022 41.15 46.50 40.15 44.89 1,353,560 -2.69(-5.66%)
Dec 12, 2022 47.70 50.00 47.49 47.58 639,257 +0.22(+0.46%)
Dec 09, 2022 46.50 47.36 44.70 47.36 774,056 +0.26(+0.55%)
Dec 08, 2022 48.84 50.52 46.73 47.10 679,373 -3.84(-7.54%)
Dec 07, 2022 51.37 52.45 49.55 50.94 875,709 +1.54(+3.12%)
Dec 06, 2022 46.24 50.13 45.83 49.40 1,315,548 +3.11(+6.72%)
Dec 05, 2022 44.72 46.99 43.43 46.29 757,307 +1.77(+3.98%)
Dec 02, 2022 47.74 48.00 43.98 44.52 1,042,918 -1.10(-2.41%)
Dec 01, 2022 46.90 47.16 44.76 45.62 809,645 -0.88(-1.89%)
Nov 30, 2022 57.99 57.99 46.50 46.50 1,443,635 -13.07(-21.94%)
Nov 29, 2022 57.86 60.50 57.34 59.57 456,362 -0.40(-0.67%)
Nov 28, 2022 59.22 60.45 56.57 59.97 630,043 +2.27(+3.93%)
Nov 25, 2022 57.13 57.92 56.44 57.70 341,528 +2.71(+4.93%)
Nov 23, 2022 57.79 57.93 54.60 54.99 603,158 -3.62(-6.18%)
Nov 22, 2022 61.00 63.28 58.47 58.61 570,002 -2.50(-4.09%)
Nov 21, 2022 59.17 61.76 58.24 61.11 665,181 +3.46(+6.00%)
Nov 18, 2022 54.50 59.06 54.50 57.65 799,434 +2.55(+4.63%)
Nov 17, 2022 58.96 59.12 53.78 55.10 1,151,614 -0.20(-0.36%)
Nov 16, 2022 53.61 55.92 53.36 55.30 768,495 +3.36(+6.47%)
Nov 15, 2022 51.20 54.76 49.88 51.94 1,492,606 -5.82(-10.08%)
Nov 14, 2022 58.71 60.08 54.97 57.76 845,203 -0.01(-0.02%)
Nov 11, 2022 62.75 64.49 57.33 57.77 930,428 -5.47(-8.65%)
Nov 10, 2022 73.21 76.55 63.10 63.24 1,552,372 -24.73(-28.11%)
Nov 09, 2022 82.50 88.27 81.69 87.97 731,519 +8.09(+10.13%)
Nov 08, 2022 79.47 83.80 77.06 79.88 752,994 -0.75(-0.93%)
Nov 07, 2022 79.25 83.84 78.45 80.63 361,668 -0.91(-1.12%)
Nov 04, 2022 78.47 87.95 77.50 81.54 1,160,507 -6.07(-6.93%)
Nov 03, 2022 86.39 88.52 82.02 87.61 908,355 +3.72(+4.43%)
Nov 02, 2022 74.69 83.94 83.89 1,464,494 +8.40(+11.13%)
Nov 01, 2022 68.21 75.59 67.29 75.49 917,708 +2.07(+2.82%)
Oct 31, 2022 71.29 75.05 69.91 73.42 761,801 +3.77(+5.41%)
Oct 28, 2022 75.80 76.07 69.40 69.65 872,621 -2.84(-3.92%)
Oct 27, 2022 69.16 72.49 67.65 72.49 1,202,893 +8.18(+12.72%)
Oct 26, 2022 66.50 67.35 59.90 64.31 1,280,419 +3.65(+6.02%)
Oct 25, 2022 64.28 64.33 60.15 60.66 608,815 -5.45(-8.24%)
Oct 24, 2022 67.10 72.44 65.34 66.11 1,109,126 +3.67(+5.88%)
Oct 21, 2022 69.74 70.55 62.27 62.44 1,144,346 -4.67(-6.96%)
Oct 20, 2022 66.64 67.79 61.37 67.11 851,476 +1.36(+2.07%)
Oct 19, 2022 65.54 67.25 61.43 65.75 809,284 +0.48(+0.74%)
Oct 18, 2022 60.25 67.79 59.80 65.27 1,054,731 -0.64(-0.97%)
Oct 17, 2022 71.21 71.44 64.61 65.91 1,238,858 -10.69(-13.96%)
Oct 14, 2022 67.08 77.26 66.58 76.60 1,650,721 +7.60(+11.01%)
Oct 13, 2022 81.55 83.08 67.90 69.00 1,981,352 -4.67(-6.34%)
Oct 12, 2022 74.35 75.75 71.57 73.67 758,242 -0.35(-0.47%)
Oct 11, 2022 69.98 75.25 69.25 74.02 1,581,562 +5.95(+8.74%)
Oct 10, 2022 66.13 70.08 65.77 68.07 1,192,066 +2.46(+3.75%)
Oct 07, 2022 61.25 66.35 60.59 65.61 1,106,596 +7.96(+13.81%)
Oct 06, 2022 57.76 58.67 55.31 57.65 914,644 +0.46(+0.80%)
Oct 05, 2022 58.35 61.30 56.03 57.19 826,387 +0.84(+1.49%)
Oct 04, 2022 57.72 58.55 55.12 56.35 645,936 -5.77(-9.29%)
Oct 03, 2022 64.00 66.17 60.62 62.12 1,371,787 -2.35(-3.65%)
Sep 30, 2022 63.74 64.60 58.74 64.47 1,280,073 +2.14(+3.43%)
Sep 29, 2022 60.17 64.42 59.75 62.33 1,532,751 +5.63(+9.93%)
Sep 28, 2022 63.27 63.68 55.75 56.70 1,250,629 -5.61(-9.00%)
Sep 27, 2022 59.65 64.01 57.63 62.31 1,275,778 -0.24(-0.38%)
Sep 26, 2022 61.73 62.55 57.90 62.55 1,627,439 +1.16(+1.89%)
Sep 23, 2022 59.61 63.69 59.19 61.39 2,363,056 +3.52(+6.08%)
Sep 22, 2022 56.72 58.68 55.44 57.87 1,201,345 +1.84(+3.28%)
Sep 21, 2022 52.13 56.10 49.80 56.03 1,564,983 +4.04(+7.77%)
Sep 20, 2022 52.10 52.88 49.87 51.99 1,443,098 +1.22(+2.40%)
Sep 19, 2022 53.98 54.05 50.72 50.77 1,077,040 -2.11(-3.99%)
Sep 16, 2022 54.01 55.69 52.63 52.88 1,453,496 +1.08(+2.08%)
Sep 15, 2022 51.19 52.58 48.77 51.80 1,342,697 +0.84(+1.65%)
Sep 14, 2022 51.56 53.28 50.40 50.96 1,275,731 -1.24(-2.38%)
Sep 13, 2022 48.18 52.40 47.73 52.20 2,650,656 +8.59(+19.70%)
Sep 12, 2022 45.19 45.25 43.58 43.61 1,052,548 -2.05(-4.49%)
Sep 09, 2022 48.33 48.33 45.33 45.66 1,112,037 -4.04(-8.13%)
Sep 08, 2022 51.97 52.43 49.05 49.70 1,688,187 -0.14(-0.28%)
Sep 07, 2022 53.50 53.96 49.38 49.84 801,984 -3.73(-6.96%)
Sep 06, 2022 51.73 55.01 51.43 53.57 1,353,346 +2.23(+4.34%)
Sep 02, 2022 47.80 52.04 47.36 51.34 1,093,660 +2.80(+5.77%)
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.