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

Global X Blockchain & Bitcoin Strategy ETF (NQ: BITS )

61.77 +1.42 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Dec 30, 2022 16.86 17.03 16.84 17.03 5,809 +0.09(+0.52%)
Dec 29, 2022 16.66 17.01 16.66 16.94 2,448 +0.36(+2.17%)
Dec 28, 2022 16.77 16.77 16.57 16.58 1,131 -0.19(-1.14%)
Dec 27, 2022 17.06 17.06 16.77 16.77 1,816 -0.51(-2.93%)
Dec 23, 2022 17.22 17.28 17.11 17.27 4,885 +0.12(+0.70%)
Dec 22, 2022 17.21 17.21 16.94 17.15 4,912 -0.09(-0.52%)
Dec 21, 2022 17.47 17.47 17.22 17.24 2,062 -0.22(-1.24%)
Dec 20, 2022 17.64 17.64 17.46 17.46 844 +0.22(+1.29%)
Dec 19, 2022 17.84 17.84 17.24 17.24 3,597 -0.71(-3.95%)
Dec 16, 2022 18.55 18.55 17.70 17.95 11,204 -1.10(-5.77%)
Dec 15, 2022 19.15 19.15 18.76 19.05 1,346 -0.11(-0.56%)
Dec 14, 2022 19.05 19.26 18.73 19.15 4,748 +0.50(+2.66%)
Dec 13, 2022 18.59 19.37 18.59 18.66 2,504 +0.28(+1.54%)
Dec 12, 2022 18.20 18.44 18.20 18.37 1,469 +0.00(+0.00%)
Dec 09, 2022 18.41 18.55 18.37 18.37 606 -0.14(-0.77%)
Dec 08, 2022 18.09 18.65 18.09 18.52 897 +0.46(+2.55%)
Dec 07, 2022 18.27 18.27 17.98 18.05 13,831 -0.32(-1.74%)
Dec 06, 2022 18.73 18.73 18.30 18.37 1,004 -0.39(-2.08%)
Dec 05, 2022 19.33 19.56 18.67 18.76 4,775 -0.46(-2.40%)
Dec 02, 2022 18.80 19.23 18.80 19.23 2,418 -0.14(-0.73%)
Dec 01, 2022 18.98 19.37 18.91 19.37 840 +0.30(+1.58%)
Nov 30, 2022 18.59 19.07 18.27 19.07 1,298 +0.60(+3.23%)
Nov 29, 2022 18.21 18.53 18.07 18.47 2,203 +0.63(+3.52%)
Nov 28, 2022 18.20 18.34 17.84 17.84 2,415 -0.85(-4.55%)
Nov 25, 2022 18.73 18.73 18.37 18.69 2,664 +0.14(+0.76%)
Nov 23, 2022 18.41 18.59 18.13 18.55 945 +0.64(+3.56%)
Nov 22, 2022 17.71 17.98 17.71 17.91 1,310 +0.12(+0.70%)
Nov 21, 2022 18.83 18.83 17.63 17.79 3,224 -1.26(-6.61%)
Nov 18, 2022 19.83 19.83 18.98 19.05 1,236 -0.32(-1.65%)
Nov 17, 2022 19.33 19.61 19.15 19.37 2,434 -0.28(-1.44%)
Nov 16, 2022 20.15 20.15 19.40 19.65 5,033 -0.85(-4.15%)
Nov 15, 2022 20.68 20.80 20.43 20.50 1,889 +0.71(+3.60%)
Nov 14, 2022 20.01 20.11 19.74 19.79 5,226 -0.39(-1.95%)
Nov 11, 2022 21.11 21.11 19.51 20.18 11,064 -0.92(-4.37%)
Nov 10, 2022 20.43 21.11 19.76 21.11 2,929 +1.56(+7.99%)
Nov 09, 2022 20.32 20.46 19.51 19.54 9,572 -1.63(-7.70%)
Nov 08, 2022 22.77 23.37 20.40 21.18 8,711 -2.38(-10.09%)
Nov 07, 2022 23.66 23.66 23.38 23.55 7,642 -0.21(-0.90%)
Nov 04, 2022 23.84 24.23 23.23 23.77 1,382 +0.78(+3.40%)
Nov 03, 2022 23.16 23.50 22.95 22.98 1,895 -0.28(-1.20%)
Nov 02, 2022 24.02 24.33 23.26 23.26 2,280 -0.82(-3.40%)
Nov 01, 2022 24.83 24.83 24.08 24.08 2,353 -0.29(-1.18%)
Oct 31, 2022 25.11 25.18 24.37 24.37 3,066 -0.92(-3.63%)
Oct 28, 2022 24.87 25.29 24.78 25.29 1,841 +0.04(+0.15%)
Oct 27, 2022 25.65 25.73 25.22 25.25 1,909 -0.48(-1.87%)
Oct 26, 2022 25.72 26.60 25.61 25.73 4,165 +0.37(+1.47%)
Oct 25, 2022 23.66 25.57 23.66 25.36 11,991 +1.81(+7.70%)
Oct 24, 2022 23.20 23.59 23.11 23.55 1,431 +0.37(+1.59%)
Oct 21, 2022 22.36 23.18 22.36 23.18 241 +0.57(+2.51%)
Oct 20, 2022 22.67 22.84 22.59 22.61 475 -0.14(-0.62%)
Oct 19, 2022 22.75 23.06 22.59 22.75 1,202 -0.34(-1.46%)
Oct 18, 2022 24.26 24.33 23.09 23.09 2,794 -0.46(-1.96%)
Oct 17, 2022 23.23 23.76 23.23 23.55 2,995 +0.96(+4.24%)
Oct 14, 2022 23.98 23.98 22.52 22.60 1,463 -0.99(-4.21%)
Oct 13, 2022 22.20 23.59 21.81 23.59 1,280 +0.43(+1.84%)
Oct 12, 2022 22.95 23.23 22.95 23.16 461 +0.18(+0.77%)
Oct 11, 2022 23.10 23.47 22.53 22.98 1,611 -0.33(-1.44%)
Oct 10, 2022 23.55 23.55 23.18 23.32 1,659 -0.64(-2.67%)
Oct 07, 2022 24.86 24.86 23.89 23.96 2,764 -1.53(-5.99%)
Oct 06, 2022 25.40 25.68 25.33 25.49 890 -0.05(-0.18%)
Oct 05, 2022 25.25 25.53 25.01 25.53 654 -0.17(-0.65%)
Oct 04, 2022 25.11 25.75 25.11 25.70 3,553 +1.47(+6.08%)
Oct 03, 2022 24.05 24.23 23.66 24.23 1,019 +0.21(+0.89%)
Sep 30, 2022 23.84 25.40 23.84 24.01 1,357 +0.16(+0.69%)
Sep 29, 2022 23.98 23.98 23.27 23.85 3,484 -0.70(-2.84%)
Sep 28, 2022 23.73 24.55 23.73 24.55 789 +1.13(+4.85%)
Sep 27, 2022 24.36 24.60 23.41 23.41 1,130 +0.14(+0.61%)
Sep 26, 2022 23.13 23.48 23.12 23.27 1,556 +0.36(+1.56%)
Sep 23, 2022 23.30 23.30 22.70 22.91 2,275 -0.85(-3.56%)
Sep 22, 2022 24.16 24.16 23.38 23.76 1,478 -0.34(-1.42%)
Sep 21, 2022 24.37 24.76 24.10 24.10 2,208 +0.12(+0.50%)
Sep 20, 2022 24.26 24.33 23.91 23.98 1,204 -0.82(-3.29%)
Sep 19, 2022 24.33 24.86 24.26 24.79 1,559 -0.39(-1.55%)
Sep 16, 2022 25.54 25.54 25.08 25.18 2,146 -0.75(-2.90%)
Sep 15, 2022 26.53 26.53 25.86 25.94 1,435 -0.42(-1.58%)
Sep 14, 2022 26.39 26.71 26.11 26.35 3,129 -0.11(-0.40%)
Sep 13, 2022 27.60 27.60 26.46 26.46 2,805 -2.94(-10.01%)
Sep 12, 2022 29.51 29.51 28.64 29.41 6,655 +1.21(+4.28%)
Sep 09, 2022 26.96 28.20 26.96 28.20 7,511 +2.31(+8.90%)
Sep 08, 2022 24.47 25.89 24.47 25.89 538 +1.14(+4.58%)
Sep 07, 2022 24.08 24.83 23.94 24.76 877 +0.57(+2.35%)
Sep 06, 2022 25.33 25.33 24.08 24.19 2,316 -1.10(-4.36%)
Sep 02, 2022 26.00 26.00 25.11 25.29 1,510 -0.13(-0.50%)
Sep 01, 2022 25.96 25.96 24.79 25.42 5,501 -0.86(-3.28%)
Aug 31, 2022 26.27 26.32 25.79 26.28 2,848 +0.55(+2.15%)
Aug 30, 2022 26.28 26.28 25.29 25.73 2,708 -0.27(-1.05%)
Aug 29, 2022 25.47 26.39 25.43 26.00 2,891 -0.04(-0.14%)
Aug 26, 2022 28.06 28.06 26.04 26.04 4,845 -1.70(-6.14%)
Aug 25, 2022 27.92 28.04 27.42 27.74 1,779 -0.11(-0.38%)
Aug 24, 2022 27.67 28.16 27.63 27.84 1,933 +0.25(+0.90%)
Aug 23, 2022 27.47 27.67 27.47 27.60 255 +0.50(+1.83%)
Aug 22, 2022 27.13 27.34 26.85 27.10 1,878 -0.39(-1.42%)
Aug 19, 2022 28.70 28.70 27.49 27.49 3,224 -3.19(-10.40%)
Aug 18, 2022 31.32 31.32 30.58 30.68 1,367 -0.21(-0.69%)
Aug 17, 2022 32.14 32.14 30.72 30.89 3,681 -1.53(-4.70%)
Aug 16, 2022 32.31 32.60 32.28 32.42 515 -1.03(-3.08%)
Aug 15, 2022 33.38 34.01 33.13 33.45 5,928 +0.04(+0.11%)
Aug 12, 2022 32.35 33.52 32.35 33.41 4,188 +0.71(+2.17%)
Aug 11, 2022 33.91 34.36 32.28 32.70 6,387 +0.92(+2.90%)
Aug 10, 2022 31.29 31.96 31.18 31.78 2,790 +1.70(+5.66%)
Aug 09, 2022 31.00 31.00 29.81 30.08 2,261 -1.63(-5.15%)
Aug 08, 2022 31.85 32.14 31.18 31.71 5,437 +1.74(+5.80%)
Aug 05, 2022 29.83 30.61 29.83 29.97 1,718 +0.44(+1.50%)
Aug 04, 2022 30.19 31.14 29.53 29.53 2,890 -0.55(-1.83%)
Aug 03, 2022 29.26 30.08 29.26 30.08 3,676 +1.10(+3.79%)
Aug 02, 2022 27.99 29.33 27.75 28.98 3,619 +0.85(+3.03%)
Aug 01, 2022 28.38 28.73 27.88 28.13 3,525 -1.31(-4.46%)
Jul 29, 2022 28.77 29.48 28.23 29.44 2,435 +0.30(+1.03%)
Jul 28, 2022 27.88 29.26 27.49 29.14 2,610 +1.33(+4.77%)
Jul 27, 2022 25.86 28.16 25.86 27.81 5,515 +2.61(+10.35%)
Jul 26, 2022 26.96 26.96 25.08 25.21 6,555 -1.65(-6.13%)
Jul 25, 2022 27.99 27.99 26.85 26.85 2,847 -1.38(-4.90%)
Jul 22, 2022 29.62 29.80 28.23 28.23 2,630 -0.99(-3.40%)
Jul 21, 2022 28.38 29.26 28.09 29.23 6,321 -0.12(-0.42%)
Jul 20, 2022 29.30 30.07 29.05 29.35 3,435 +0.76(+2.64%)
Jul 19, 2022 26.89 28.70 26.43 28.60 4,933 +2.52(+9.68%)
Jul 18, 2022 25.89 27.31 25.82 26.07 5,355 +1.42(+5.76%)
Jul 15, 2022 24.44 24.72 24.30 24.65 2,488 +0.55(+2.30%)
Jul 14, 2022 23.02 24.21 23.02 24.10 329 +0.72(+3.09%)
Jul 13, 2022 22.45 23.62 22.45 23.38 2,847 +0.07(+0.30%)
Jul 12, 2022 23.45 23.73 23.30 23.30 713 -0.82(-3.38%)
Jul 11, 2022 24.69 24.69 24.12 24.12 1,900 -1.67(-6.47%)
Jul 08, 2022 24.86 26.04 24.86 25.79 2,063 +0.45(+1.78%)
Jul 07, 2022 23.48 25.40 23.48 25.34 4,447 +2.10(+9.05%)
Jul 06, 2022 23.77 23.77 23.23 23.23 1,182 -0.67(-2.82%)
Jul 05, 2022 22.20 23.91 21.89 23.91 2,856 +1.31(+5.81%)
Jul 01, 2022 22.56 22.73 22.31 22.59 3,097 +0.74(+3.41%)
Jun 30, 2022 22.49 22.49 21.71 21.85 12,896 -1.60(-6.81%)
Jun 29, 2022 23.77 24.23 23.02 23.45 4,017 -0.34(-1.43%)
Jun 28, 2022 25.24 25.24 23.79 23.79 4,894 -1.17(-4.69%)
Jun 27, 2022 26.23 26.23 24.81 24.96 1,576 -0.87(-3.39%)
Jun 24, 2022 25.38 26.05 25.38 25.83 2,986 +0.83(+3.32%)
Jun 23, 2022 24.50 25.00 24.07 25.00 2,564 +0.98(+4.09%)
Jun 22, 2022 25.24 25.24 23.93 24.02 3,290 -1.40(-5.51%)
Jun 21, 2022 25.52 27.26 25.27 25.42 3,187 +1.21(+4.98%)
Jun 17, 2022 24.28 26.73 24.03 24.21 1,521 -0.11(-0.44%)
Jun 16, 2022 24.90 24.90 24.21 24.32 7,366 -1.35(-5.25%)
Jun 15, 2022 25.31 25.95 24.46 25.66 9,156 -0.50(-1.90%)
Jun 14, 2022 26.09 26.23 25.38 26.16 1,360 -0.25(-0.94%)
Jun 13, 2022 29.10 29.10 25.91 26.41 8,365 -5.64(-17.59%)
Jun 10, 2022 33.57 33.57 31.90 32.05 3,417 -1.35(-4.03%)
Jun 09, 2022 34.24 34.24 33.36 33.39 2,544 -0.89(-2.59%)
Jun 08, 2022 34.60 35.27 34.28 34.28 832 -0.82(-2.32%)
Jun 07, 2022 33.85 35.13 33.68 35.09 1,317 -0.82(-2.27%)
Jun 06, 2022 35.94 36.16 35.36 35.91 930 +1.74(+5.08%)
Jun 03, 2022 33.92 34.17 33.73 34.17 626 -0.99(-2.82%)
Jun 02, 2022 34.92 35.38 34.78 35.16 675 +0.39(+1.12%)
Jun 01, 2022 36.94 36.94 34.24 34.78 1,251 -1.99(-5.40%)
May 31, 2022 36.97 37.58 36.55 36.76 3,319 +2.41(+7.02%)
May 27, 2022 33.71 34.47 33.68 34.35 1,960 +0.39(+1.15%)
May 26, 2022 32.26 34.14 31.94 33.96 5,122 +0.49(+1.47%)
May 25, 2022 33.36 33.64 33.06 33.47 1,604 +0.64(+1.96%)
May 24, 2022 32.58 33.11 32.15 32.83 1,174 -1.10(-3.24%)
May 23, 2022 34.39 34.86 33.57 33.92 2,031 +0.30(+0.88%)
May 20, 2022 35.09 35.31 32.76 33.63 3,645 -1.15(-3.30%)
May 19, 2022 34.00 35.73 34.00 34.78 2,516 +0.67(+1.97%)
May 18, 2022 34.56 34.56 33.25 34.10 4,224 -1.17(-3.32%)
May 17, 2022 35.52 35.62 34.39 35.27 4,414 +0.71(+2.05%)
May 16, 2022 35.45 35.45 34.05 34.56 4,838 -1.52(-4.22%)
May 13, 2022 35.13 36.55 35.02 36.09 2,501 +2.81(+8.43%)
May 12, 2022 32.29 34.49 31.16 33.28 7,477 -0.61(-1.80%)
May 11, 2022 35.38 36.88 33.82 33.89 6,090 -3.69(-9.81%)
May 10, 2022 38.78 39.28 37.04 37.58 3,181 +0.14(+0.38%)
May 09, 2022 40.70 40.73 36.94 37.43 6,289 -6.95(-15.65%)
May 06, 2022 44.70 46.33 43.62 44.38 1,466 -1.03(-2.26%)
May 05, 2022 48.60 48.60 44.31 45.41 3,375 -4.25(-8.57%)
May 04, 2022 48.00 49.66 46.97 49.66 1,710 +2.45(+5.18%)
May 03, 2022 47.71 48.05 47.18 47.22 2,035 -0.46(-0.97%)
May 02, 2022 46.69 47.86 46.69 47.68 2,954 +1.13(+2.44%)
Apr 29, 2022 48.17 49.25 46.51 46.54 1,719 -2.41(-4.92%)
Apr 28, 2022 48.10 49.19 46.79 48.95 1,014 +1.47(+3.10%)
Apr 27, 2022 47.75 48.28 47.13 47.48 3,552 +0.09(+0.19%)
Apr 26, 2022 49.34 49.34 47.15 47.39 4,197 -2.91(-5.78%)
Apr 25, 2022 48.49 50.37 48.28 50.30 3,082 +0.71(+1.43%)
Apr 22, 2022 51.29 51.47 49.34 49.59 2,945 -2.30(-4.44%)
Apr 21, 2022 54.87 54.87 51.83 51.90 2,264 -1.13(-2.14%)
Apr 20, 2022 54.24 54.24 52.75 53.03 1,827 -1.10(-2.03%)
Apr 19, 2022 52.92 54.31 52.78 54.13 2,211 +1.52(+2.90%)
Apr 18, 2022 51.90 53.00 51.05 52.61 9,523 +0.34(+0.64%)
Apr 14, 2022 54.66 54.66 52.09 52.27 1,578 -2.11(-3.87%)
Apr 13, 2022 52.18 54.52 52.18 54.37 1,736 +2.23(+4.28%)
Apr 12, 2022 53.70 54.06 52.14 52.14 1,846 -1.10(-2.06%)
Apr 11, 2022 54.73 54.73 53.17 53.24 6,319 -2.77(-4.94%)
Apr 08, 2022 57.21 57.73 56.01 56.01 12,181 -1.70(-2.95%)
Apr 07, 2022 58.06 58.11 56.72 57.71 1,598 -0.43(-0.73%)
Apr 06, 2022 59.80 59.80 57.60 58.14 5,052 -3.68(-5.96%)
Apr 05, 2022 63.38 63.45 61.33 61.82 1,786 -0.93(-1.47%)
Apr 04, 2022 65.33 65.33 62.14 62.74 2,053 +0.05(+0.08%)
Apr 01, 2022 62.04 63.81 62.04 62.69 1,407 +0.34(+0.54%)
Mar 31, 2022 65.01 65.01 62.35 62.35 2,464 -2.94(-4.51%)
Mar 30, 2022 66.11 66.11 65.10 65.30 4,243 -1.45(-2.18%)
Mar 29, 2022 67.57 69.27 65.97 66.75 3,083 -0.64(-0.95%)
Mar 28, 2022 66.04 67.57 65.69 67.39 5,043 +5.48(+8.86%)
Mar 25, 2022 64.66 64.66 61.57 61.91 3,866 -0.84(-1.34%)
Mar 24, 2022 61.29 63.13 60.62 62.74 1,217 +2.62(+4.36%)
Mar 23, 2022 60.05 61.18 59.55 60.12 2,653 -0.21(-0.35%)
Mar 22, 2022 59.87 61.18 59.70 60.33 11,784 +2.46(+4.26%)
Mar 21, 2022 58.42 58.77 56.93 57.87 3,130 -0.87(-1.48%)
Mar 18, 2022 56.08 58.92 56.08 58.74 1,916 +2.37(+4.20%)
Mar 17, 2022 55.19 56.40 55.19 56.37 1,673 +1.18(+2.14%)
Mar 16, 2022 54.41 55.19 53.28 55.19 2,872 +3.06(+5.86%)
Mar 15, 2022 50.94 52.14 50.51 52.14 1,138 +1.37(+2.71%)
Mar 14, 2022 52.25 52.25 50.51 50.76 4,607 -1.33(-2.55%)
Mar 11, 2022 54.80 54.80 52.09 52.09 3,319 -2.48(-4.55%)
Mar 10, 2022 53.95 54.82 53.53 54.57 2,688 -2.46(-4.31%)
Mar 09, 2022 56.36 57.60 56.36 57.03 1,172 +4.82(+9.22%)
Mar 08, 2022 51.90 53.21 51.65 52.22 1,874 +0.85(+1.66%)
Mar 07, 2022 53.88 53.88 51.37 51.37 2,119 -2.59(-4.80%)
Mar 04, 2022 56.82 57.04 53.53 53.95 1,656 -3.95(-6.82%)
Mar 03, 2022 61.15 61.15 57.82 57.90 985 -2.93(-4.81%)
Mar 02, 2022 60.62 61.86 60.48 60.83 3,512 +0.49(+0.82%)
Mar 01, 2022 61.57 62.14 59.59 60.34 2,731 +1.46(+2.47%)
Feb 28, 2022 54.84 58.88 54.84 58.88 1,862 +3.54(+6.41%)
Feb 25, 2022 55.65 55.70 55.34 55.34 561 +0.74(+1.36%)
Feb 24, 2022 49.49 54.75 49.03 54.59 3,171 +1.70(+3.22%)
Feb 23, 2022 55.34 55.34 52.53 52.89 1,369 -1.13(-2.09%)
Feb 22, 2022 54.06 54.60 53.17 54.02 3,730 -2.57(-4.55%)
Feb 18, 2022 56.59 0 -1.61(-2.77%)
Feb 17, 2022 60.58 60.58 58.20 58.20 1,272 -4.68(-7.45%)
Feb 16, 2022 62.28 63.19 61.65 62.89 1,424 +0.25(+0.40%)
Feb 15, 2022 63.03 63.10 62.28 62.64 923 +2.94(+4.93%)
Feb 14, 2022 60.16 60.94 59.25 59.70 1,762 -0.71(-1.18%)
Feb 11, 2022 63.35 63.84 60.12 60.41 2,074 -2.87(-4.53%)
Feb 10, 2022 62.89 66.57 62.82 63.28 3,835 -1.56(-2.41%)
Feb 09, 2022 63.17 64.84 63.06 64.84 5,532 +2.29(+3.67%)
Feb 08, 2022 61.61 62.64 60.76 62.54 3,634 +0.36(+0.58%)
Feb 07, 2022 60.94 62.81 60.90 62.18 7,451 +4.22(+7.28%)
Feb 04, 2022 53.78 58.34 53.78 57.96 3,709 +5.57(+10.62%)
Feb 03, 2022 53.49 52.39 52.39 1,421 -2.43(-4.43%)
Feb 02, 2022 56.82 56.82 54.24 54.82 2,591 -2.29(-4.00%)
Feb 01, 2022 56.61 57.71 56.15 57.11 2,780 +1.42(+2.55%)
Jan 31, 2022 53.21 55.69 55.69 2,459 +3.23(+6.16%)
Jan 28, 2022 51.22 52.46 50.74 52.46 3,165 +2.19(+4.37%)
Jan 27, 2022 53.17 53.17 50.27 50.27 3,487 -2.91(-5.47%)
Jan 26, 2022 55.37 55.55 52.77 53.17 1,429 +0.28(+0.54%)
Jan 25, 2022 52.50 53.60 51.86 52.89 2,290 -0.43(-0.80%)
Jan 24, 2022 48.85 53.31 48.07 53.31 8,449 -1.49(-2.72%)
Jan 21, 2022 57.07 57.10 54.45 54.80 4,851 -6.56(-10.69%)
Jan 20, 2022 62.39 63.67 61.36 61.36 2,525 +1.03(+1.70%)
Jan 19, 2022 62.21 62.46 60.30 60.33 1,003 -1.28(-2.07%)
Jan 18, 2022 63.81 63.81 61.33 61.61 14,500 -2.91(-4.51%)
Jan 14, 2022 64.52 0 +0.87(+1.36%)
Jan 13, 2022 67.07 67.07 63.65 63.65 2,185 -2.68(-4.04%)
Jan 12, 2022 66.89 67.28 65.90 66.32 4,882 +1.17(+1.80%)
Jan 11, 2022 62.39 65.30 62.28 65.15 2,162 +3.31(+5.36%)
Jan 10, 2022 60.44 62.21 59.84 61.84 3,392 -1.19(-1.88%)
Jan 07, 2022 63.17 63.31 61.33 63.03 15,044 -1.09(-1.69%)
Jan 06, 2022 64.41 64.76 62.74 64.11 2,667 -1.33(-2.02%)
Jan 05, 2022 69.44 69.55 65.33 65.44 7,645 -4.36(-6.25%)
Jan 04, 2022 70.58 71.43 68.59 69.80 6,650 +0.24(+0.34%)
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.