Skip to main content

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

16.63 +0.08 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.48 15.59 15.40 15.49 7,804,296 -0.02(-0.13%)
Mar 27, 2024 15.82 15.89 15.51 15.51 9,494,299 -0.54(-3.37%)
Mar 26, 2024 15.96 16.08 15.89 16.05 6,208,898 +0.02(+0.12%)
Mar 25, 2024 15.93 16.05 15.89 16.03 6,502,023 +0.20(+1.24%)
Mar 22, 2024 15.46 15.84 15.43 15.84 7,234,370 +0.38(+2.48%)
Mar 21, 2024 15.63 15.68 15.33 15.45 9,142,741 -0.31(-2.00%)
Mar 20, 2024 16.35 16.40 15.73 15.77 12,833,514 -0.73(-4.41%)
Mar 19, 2024 16.86 16.96 16.49 16.50 11,925,046 -0.42(-2.50%)
Mar 18, 2024 16.84 16.95 16.77 16.92 7,218,985 -0.08(-0.46%)
Mar 15, 2024 16.92 17.14 16.72 17.00 13,757,336 +0.27(+1.59%)
Mar 14, 2024 16.45 17.01 16.43 16.73 12,766,648 +0.20(+1.19%)
Mar 13, 2024 16.49 16.69 16.35 16.54 8,403,948 -0.06(-0.36%)
Mar 12, 2024 16.79 16.98 16.52 16.59 13,546,598 -0.30(-1.75%)
Mar 11, 2024 17.10 17.28 16.87 16.89 11,898,168 -0.07(-0.41%)
Mar 08, 2024 16.90 16.98 16.63 16.96 19,039,994 +0.08(+0.47%)
Mar 07, 2024 16.80 16.96 16.71 16.88 10,908,666 -0.13(-0.75%)
Mar 06, 2024 16.85 17.16 16.76 17.01 12,110,117 -0.14(-0.80%)
Mar 05, 2024 16.79 17.30 16.74 17.15 11,892,867 +0.53(+3.20%)
Mar 04, 2024 16.72 16.72 16.49 16.61 6,792,786 +0.15(+0.90%)
Mar 01, 2024 16.65 16.78 16.43 16.47 9,739,422 -0.18(-1.06%)
Feb 29, 2024 16.53 16.83 16.49 16.64 8,725,800 -0.01(-0.06%)
Feb 28, 2024 16.87 16.92 16.63 16.65 7,101,984 +0.03(+0.18%)
Feb 27, 2024 16.56 16.76 16.55 16.62 8,069,564 +0.13(+0.78%)
Feb 26, 2024 16.42 16.56 16.28 16.50 7,178,210 +0.07(+0.42%)
Feb 23, 2024 16.35 16.47 16.22 16.43 8,742,079 -0.07(-0.42%)
Feb 22, 2024 16.79 16.84 16.37 16.50 12,456,105 -0.57(-3.34%)
Feb 21, 2024 17.21 17.43 17.06 17.07 8,732,024 -0.04(-0.23%)
Feb 20, 2024 17.14 17.26 16.99 17.11 11,842,120 +0.07(+0.40%)
Feb 16, 2024 16.90 17.10 16.77 17.04 11,615,081 +0.20(+1.17%)
Feb 15, 2024 17.24 17.28 16.83 16.84 10,529,207 -0.49(-2.84%)
Feb 14, 2024 17.37 17.64 17.30 17.33 11,099,797 -0.21(-1.18%)
Feb 13, 2024 17.25 17.84 17.22 17.54 13,698,281 +0.70(+4.15%)
Feb 12, 2024 17.07 17.07 16.66 16.84 6,701,456 -0.17(-0.98%)
Feb 09, 2024 16.95 17.14 16.91 17.01 7,877,253 +0.09(+0.52%)
Feb 08, 2024 16.90 17.16 16.87 16.92 5,209,685 -0.06(-0.35%)
Feb 07, 2024 17.02 17.12 16.87 16.98 7,812,450 -0.20(-1.15%)
Feb 06, 2024 17.34 17.40 17.14 17.17 7,975,887 -0.20(-1.13%)
Feb 05, 2024 17.07 17.57 17.06 17.37 9,526,315 +0.38(+2.26%)
Feb 02, 2024 17.32 17.42 16.81 16.99 13,862,872 -0.18(-1.03%)
Feb 01, 2024 17.66 17.73 17.16 17.17 13,236,367 -0.47(-2.68%)
Jan 31, 2024 17.15 17.65 17.05 17.64 14,773,897 +0.42(+2.46%)
Jan 30, 2024 17.45 17.50 17.16 17.21 8,185,346 -0.17(-0.96%)
Jan 29, 2024 17.71 17.76 17.36 17.38 7,375,859 -0.30(-1.67%)
Jan 26, 2024 17.83 17.84 17.53 17.68 10,454,797 -0.06(-0.33%)
Jan 25, 2024 17.95 18.12 17.74 17.74 11,529,625 -0.32(-1.80%)
Jan 24, 2024 17.76 18.08 17.71 18.06 11,040,296 +0.13(+0.71%)
Jan 23, 2024 17.87 18.07 17.80 17.93 6,999,283 +0.18(+1.00%)
Jan 22, 2024 17.82 17.91 17.62 17.76 9,822,786 -0.23(-1.26%)
Jan 19, 2024 18.38 18.58 17.85 17.98 13,268,086 -0.57(-3.08%)
Jan 18, 2024 18.94 19.07 18.47 18.55 13,567,053 -0.28(-1.46%)
Jan 17, 2024 18.99 19.05 18.69 18.83 11,016,859 +0.14(+0.74%)
Jan 16, 2024 18.50 18.93 18.41 18.69 14,166,589 +0.34(+1.88%)
Jan 12, 2024 18.12 18.52 18.01 18.35 10,191,358 +0.20(+1.08%)
Jan 11, 2024 18.08 18.57 18.02 18.15 13,593,982 +0.00(+0.00%)
Jan 10, 2024 18.37 18.39 18.07 18.15 6,989,188 -0.24(-1.28%)
Jan 09, 2024 18.44 18.60 18.34 18.38 8,015,721 +0.25(+1.36%)
Jan 08, 2024 18.67 18.80 18.14 18.14 10,070,491 -0.32(-1.76%)
Jan 05, 2024 18.50 18.68 18.23 18.46 14,211,811 -0.01(-0.05%)
Jan 04, 2024 18.44 18.49 18.07 18.47 12,059,581 -0.02(-0.11%)
Jan 03, 2024 18.29 18.54 18.22 18.49 13,363,683 +0.42(+2.34%)
Jan 02, 2024 18.39 18.39 17.97 18.07 10,175,604 -0.02(-0.11%)
Dec 29, 2023 18.08 18.33 18.01 18.09 9,396,960 +0.04(+0.22%)
Dec 28, 2023 18.13 18.15 17.96 18.05 5,558,500 -0.03(-0.16%)
Dec 27, 2023 18.31 18.35 18.06 18.08 6,650,442 -0.17(-0.92%)
Dec 26, 2023 18.50 18.51 18.15 18.25 4,561,857 -0.21(-1.12%)
Dec 22, 2023 18.50 18.66 18.26 18.45 8,059,383 +0.02(+0.11%)
Dec 21, 2023 18.61 18.87 18.42 18.43 10,985,841 -0.45(-2.40%)
Dec 20, 2023 18.34 18.91 18.08 18.89 10,026,505 +0.69(+3.80%)
Dec 19, 2023 18.53 18.54 18.19 18.19 5,852,629 -0.36(-1.94%)
Dec 18, 2023 18.52 18.59 18.43 18.55 6,512,319 -0.06(-0.31%)
Dec 15, 2023 18.74 18.80 18.49 18.61 10,180,667 +0.00(+0.00%)
Dec 14, 2023 18.70 18.92 18.55 18.61 13,201,093 -0.22(-1.19%)
Dec 13, 2023 19.65 19.75 18.84 18.84 9,596,372 -0.83(-4.24%)
Dec 12, 2023 19.83 20.00 19.62 19.67 5,834,374 -0.25(-1.27%)
Dec 11, 2023 20.14 20.23 19.91 19.92 4,710,553 -0.29(-1.44%)
Dec 08, 2023 20.43 20.49 20.10 20.21 8,676,467 -0.18(-0.90%)
Dec 07, 2023 20.39 20.56 20.31 20.40 5,599,004 -0.09(-0.43%)
Dec 06, 2023 20.20 20.54 20.07 20.48 7,009,404 +0.16(+0.76%)
Dec 05, 2023 20.37 20.55 20.28 20.33 7,309,403 +0.13(+0.62%)
Dec 04, 2023 20.47 20.48 20.16 20.20 8,115,710 +0.07(+0.34%)
Dec 01, 2023 20.66 20.68 20.10 20.14 11,954,093 -0.53(-2.58%)
Nov 30, 2023 21.25 21.29 20.62 20.67 12,241,440 -0.92(-4.27%)
Nov 29, 2023 21.53 21.64 21.31 21.59 5,305,817 -0.08(-0.36%)
Nov 28, 2023 21.79 21.87 21.48 21.67 5,292,264 -0.14(-0.62%)
Nov 27, 2023 21.76 21.91 21.67 21.80 3,094,413 +0.09(+0.40%)
Nov 24, 2023 21.84 21.85 21.68 21.72 1,653,276 -0.20(-0.93%)
Nov 22, 2023 22.07 22.12 21.81 21.92 4,128,250 -0.30(-1.35%)
Nov 21, 2023 22.17 22.31 22.15 22.22 2,723,500 +0.16(+0.70%)
Nov 20, 2023 22.55 22.55 21.94 22.07 3,413,064 -0.41(-1.81%)
Nov 17, 2023 22.39 22.60 22.31 22.47 3,814,265 +0.01(+0.04%)
Nov 16, 2023 22.55 22.71 22.32 22.46 6,602,171 +0.08(+0.35%)
Nov 15, 2023 22.59 22.64 22.28 22.39 4,599,898 -0.34(-1.49%)
Nov 14, 2023 22.93 23.09 22.50 22.73 7,004,633 -1.00(-4.21%)
Nov 13, 2023 23.97 24.01 23.57 23.73 4,878,052 -0.12(-0.49%)
Nov 10, 2023 24.33 24.65 23.77 23.84 6,099,254 -0.83(-3.38%)
Nov 09, 2023 24.06 24.74 24.05 24.68 7,088,483 +0.47(+1.92%)
Nov 08, 2023 24.00 24.45 23.90 24.21 4,594,129 +0.10(+0.40%)
Nov 07, 2023 24.29 24.37 23.99 24.11 4,679,298 -0.09(-0.36%)
Nov 06, 2023 24.23 24.44 24.07 24.20 4,279,740 -0.07(-0.28%)
Nov 03, 2023 24.38 24.53 24.06 24.27 6,973,123 -0.47(-1.88%)
Nov 02, 2023 25.57 25.68 24.72 24.74 7,812,175 -1.31(-5.03%)
Nov 01, 2023 26.49 26.67 25.89 26.05 10,483,355 -0.52(-1.97%)
Oct 31, 2023 26.90 27.20 26.51 26.57 6,875,005 -0.26(-0.98%)
Oct 30, 2023 27.59 27.60 26.65 26.83 9,217,637 -1.33(-4.72%)
Oct 27, 2023 27.22 28.39 27.22 28.16 9,887,903 +0.94(+3.46%)
Oct 26, 2023 26.66 27.34 26.45 27.22 8,484,889 +0.64(+2.41%)
Oct 25, 2023 26.14 26.70 26.03 26.58 9,870,947 +0.28(+1.07%)
Oct 24, 2023 26.42 26.70 25.99 26.30 8,689,282 -0.50(-1.88%)
Oct 23, 2023 26.68 26.91 26.09 26.80 8,845,911 +0.47(+1.77%)
Oct 20, 2023 25.82 26.36 25.66 26.34 8,876,896 +0.63(+2.45%)
Oct 19, 2023 25.12 25.78 24.70 25.71 11,330,510 +0.63(+2.52%)
Oct 18, 2023 24.44 25.23 24.39 25.07 9,040,895 +0.72(+2.95%)
Oct 17, 2023 24.72 24.72 24.04 24.36 7,793,846 -0.04(-0.16%)
Oct 16, 2023 24.63 24.70 24.14 24.40 7,665,662 -0.67(-2.67%)
Oct 13, 2023 24.89 25.33 24.41 25.07 11,492,100 -0.07(-0.27%)
Oct 12, 2023 24.62 25.52 24.62 25.13 7,856,642 +0.41(+1.65%)
Oct 11, 2023 24.69 25.14 24.55 24.73 6,939,950 -0.12(-0.47%)
Oct 10, 2023 24.88 25.15 24.48 24.84 6,943,351 -0.27(-1.08%)
Oct 09, 2023 25.86 25.93 25.06 25.11 5,995,324 -0.48(-1.86%)
Oct 06, 2023 26.48 26.93 25.23 25.59 13,047,750 -0.68(-2.59%)
Oct 05, 2023 26.36 26.69 26.12 26.27 8,949,932 +0.02(+0.07%)
Oct 04, 2023 26.47 26.84 26.16 26.25 9,409,524 -0.24(-0.92%)
Oct 03, 2023 25.85 26.71 25.60 26.49 12,345,440 +0.97(+3.80%)
Oct 02, 2023 25.49 25.99 25.33 25.52 9,960,855 +0.18(+0.73%)
Sep 29, 2023 24.47 25.56 24.46 25.34 11,263,234 +0.38(+1.52%)
Sep 28, 2023 25.23 25.40 24.70 24.96 8,384,311 -0.21(-0.85%)
Sep 27, 2023 24.81 25.73 24.78 25.17 9,076,024 +0.15(+0.58%)
Sep 26, 2023 24.63 25.12 24.45 25.03 8,993,654 +0.86(+3.57%)
Sep 25, 2023 24.45 24.47 24.15 24.16 6,538,938 -0.08(-0.32%)
Sep 22, 2023 24.00 24.29 23.85 24.24 5,080,056 +0.21(+0.89%)
Sep 21, 2023 23.50 24.03 23.39 24.03 6,066,847 +0.82(+3.51%)
Sep 20, 2023 22.86 23.25 22.55 23.21 6,880,021 +0.15(+0.67%)
Sep 19, 2023 22.97 23.47 22.90 23.06 5,492,647 +0.23(+1.01%)
Sep 18, 2023 22.81 23.00 22.64 22.83 4,026,082 -0.01(-0.04%)
Sep 15, 2023 22.40 22.93 22.30 22.84 6,291,242 +0.60(+2.72%)
Sep 14, 2023 22.51 22.69 22.12 22.23 5,708,705 -0.65(-2.85%)
Sep 13, 2023 22.70 23.05 22.50 22.88 5,227,789 +0.14(+0.63%)
Sep 12, 2023 22.87 22.92 22.34 22.74 4,531,360 +0.02(+0.08%)
Sep 11, 2023 22.57 22.88 22.46 22.72 4,441,092 -0.15(-0.67%)
Sep 08, 2023 23.02 23.08 22.76 22.88 4,721,335 -0.13(-0.58%)
Sep 07, 2023 23.27 23.29 22.90 23.01 5,525,972 -0.10(-0.42%)
Sep 06, 2023 22.83 23.42 22.82 23.11 6,323,235 +0.37(+1.65%)
Sep 05, 2023 22.33 22.73 22.27 22.73 4,243,928 +0.40(+1.81%)
Sep 01, 2023 22.15 22.56 22.06 22.33 5,854,565 -0.20(-0.89%)
Aug 31, 2023 21.95 22.55 21.87 22.53 5,369,488 +0.36(+1.60%)
Aug 30, 2023 22.23 22.36 21.93 22.17 5,690,592 -0.13(-0.60%)
Aug 29, 2023 22.93 22.95 22.30 22.31 7,580,748 -0.60(-2.60%)
Aug 28, 2023 23.00 23.13 22.69 22.90 7,034,612 -0.43(-1.85%)
Aug 25, 2023 23.54 23.98 23.11 23.34 12,286,505 -0.49(-2.05%)
Aug 24, 2023 23.17 23.84 22.64 23.83 7,105,598 +0.79(+3.42%)
Aug 23, 2023 23.30 23.36 22.91 23.04 9,529,609 -0.36(-1.52%)
Aug 22, 2023 23.02 23.48 22.97 23.39 6,161,324 +0.36(+1.54%)
Aug 21, 2023 22.90 23.48 22.84 23.04 6,725,005 +0.11(+0.46%)
Aug 18, 2023 23.36 23.43 22.79 22.93 8,423,794 -0.11(-0.46%)
Aug 17, 2023 22.30 23.09 22.21 23.04 9,279,116 +0.56(+2.48%)
Aug 16, 2023 22.21 22.49 21.77 22.48 7,481,939 +0.37(+1.69%)
Aug 15, 2023 21.75 22.20 21.68 22.11 6,968,920 +0.64(+3.00%)
Aug 14, 2023 21.54 21.71 21.40 21.46 4,645,605 +0.00(+0.00%)
Aug 11, 2023 21.81 21.92 21.35 21.46 7,605,193 -0.20(-0.93%)
Aug 10, 2023 21.44 21.80 20.92 21.67 9,619,747 -0.09(-0.40%)
Aug 09, 2023 21.46 21.88 21.31 21.75 6,101,120 +0.34(+1.57%)
Aug 08, 2023 21.52 21.97 21.36 21.42 7,294,501 +0.31(+1.45%)
Aug 07, 2023 21.64 21.64 21.08 21.11 7,195,194 -0.75(-3.43%)
Aug 04, 2023 21.40 21.93 21.06 21.86 8,718,774 +0.28(+1.29%)
Aug 03, 2023 21.67 21.75 21.33 21.58 6,479,553 +0.13(+0.63%)
Aug 02, 2023 21.13 21.53 20.99 21.45 8,573,842 +0.62(+3.00%)
Aug 01, 2023 20.98 20.99 20.72 20.82 5,794,175 -0.10(-0.46%)
Jul 31, 2023 21.09 21.16 20.91 20.92 5,070,024 -0.17(-0.82%)
Jul 28, 2023 21.08 21.29 20.89 21.09 7,069,785 -0.29(-1.35%)
Jul 27, 2023 20.84 21.52 20.75 21.38 9,993,863 +0.44(+2.11%)
Jul 26, 2023 21.29 21.30 20.74 20.94 7,838,369 -0.12(-0.59%)
Jul 25, 2023 21.17 21.21 20.92 21.06 4,995,394 -0.04(-0.18%)
Jul 24, 2023 21.37 21.39 21.02 21.10 6,047,002 -0.35(-1.61%)
Jul 21, 2023 21.31 21.53 21.24 21.45 6,052,885 +0.02(+0.09%)
Jul 20, 2023 21.62 21.63 21.16 21.43 8,016,978 -0.29(-1.33%)
Jul 19, 2023 21.78 21.78 21.39 21.71 5,858,184 -0.22(-1.01%)
Jul 18, 2023 22.69 22.78 21.86 21.93 6,109,756 -0.72(-3.18%)
Jul 17, 2023 22.89 22.97 22.47 22.65 3,984,956 -0.11(-0.46%)
Jul 14, 2023 22.66 22.90 22.62 22.76 6,202,329 -0.24(-1.04%)
Jul 13, 2023 22.92 23.05 22.81 23.00 4,979,511 -0.05(-0.21%)
Jul 12, 2023 22.77 23.13 22.57 23.05 6,604,316 -0.18(-0.79%)
Jul 11, 2023 23.60 23.79 23.15 23.23 3,691,126 -0.63(-2.66%)
Jul 10, 2023 24.33 24.37 23.84 23.86 3,135,367 -0.45(-1.86%)
Jul 07, 2023 24.18 24.35 23.68 24.32 3,834,012 +0.41(+1.73%)
Jul 06, 2023 23.72 24.22 23.58 23.90 4,847,964 +0.75(+3.23%)
Jul 05, 2023 23.23 23.26 22.97 23.15 2,859,846 +0.25(+1.09%)
Jul 03, 2023 23.10 23.14 22.79 22.90 1,895,819 -0.01(-0.04%)
Jun 30, 2023 23.06 23.13 22.77 22.91 3,929,141 -0.55(-2.33%)
Jun 29, 2023 24.02 24.09 23.39 23.46 4,980,552 -0.50(-2.08%)
Jun 28, 2023 23.93 24.20 23.88 23.96 4,868,161 +0.12(+0.52%)
Jun 27, 2023 24.27 24.28 23.73 23.84 3,379,704 -0.41(-1.70%)
Jun 26, 2023 24.34 24.51 24.05 24.25 2,897,737 +0.01(+0.04%)
Jun 23, 2023 24.23 24.43 24.02 24.24 4,675,407 +0.48(+2.02%)
Jun 22, 2023 23.86 23.99 23.63 23.76 3,222,794 +0.04(+0.16%)
Jun 21, 2023 23.67 23.87 23.41 23.72 4,420,192 +0.24(+1.02%)
Jun 20, 2023 23.30 23.78 23.25 23.48 4,397,780 +0.52(+2.28%)
Jun 16, 2023 22.47 23.03 22.43 22.96 5,097,677 +0.23(+1.00%)
Jun 15, 2023 23.68 23.71 22.58 22.73 7,867,524 -0.87(-3.70%)
Jun 14, 2023 23.42 24.03 23.28 23.61 9,181,697 +0.44(+1.89%)
Jun 13, 2023 23.32 23.36 22.95 23.17 4,869,473 -0.26(-1.09%)
Jun 12, 2023 23.74 23.85 23.42 23.42 3,461,852 -0.38(-1.60%)
Jun 09, 2023 23.99 24.03 23.62 23.80 5,304,669 -0.10(-0.44%)
Jun 08, 2023 24.26 24.36 23.81 23.91 6,790,472 -0.32(-1.33%)
Jun 07, 2023 24.36 24.51 24.16 24.23 11,944,602 -0.21(-0.86%)
Jun 06, 2023 24.47 24.80 24.31 24.44 4,923,652 +0.02(+0.08%)
Jun 05, 2023 23.99 24.47 23.93 24.42 5,872,950 +0.42(+1.74%)
Jun 02, 2023 25.12 25.16 23.91 24.00 8,338,119 -1.65(-6.44%)
Jun 01, 2023 26.11 26.51 25.40 25.66 5,884,815 -0.28(-1.06%)
May 31, 2023 25.98 26.38 25.79 25.93 5,906,703 +0.22(+0.85%)
May 30, 2023 25.62 26.07 25.51 25.71 8,815,210 +0.09(+0.37%)
May 26, 2023 26.30 26.32 25.43 25.62 7,941,792 -0.73(-2.78%)
May 25, 2023 26.26 26.81 26.11 26.35 7,756,596 +0.12(+0.47%)
May 24, 2023 25.80 26.36 25.71 26.23 7,164,589 +0.61(+2.37%)
May 23, 2023 25.36 25.74 25.06 25.62 5,529,401 +0.54(+2.16%)
May 22, 2023 24.80 25.28 24.59 25.08 5,410,564 +0.28(+1.15%)
May 19, 2023 24.40 24.99 24.29 24.79 6,350,165 +0.27(+1.08%)
May 18, 2023 24.99 25.26 24.44 24.53 13,155,889 -0.29(-1.19%)
May 17, 2023 25.39 25.68 24.68 24.82 8,170,692 -0.99(-3.83%)
May 16, 2023 25.27 25.81 25.19 25.81 5,475,981 +0.80(+3.19%)
May 15, 2023 25.09 25.45 24.91 25.01 3,977,665 -0.13(-0.53%)
May 12, 2023 24.87 25.56 24.86 25.14 5,757,833 +0.07(+0.27%)
May 11, 2023 24.99 25.50 24.96 25.08 6,826,111 +0.50(+2.05%)
May 10, 2023 24.16 25.23 24.05 24.57 9,502,036 +0.08(+0.31%)
May 09, 2023 24.58 24.64 24.31 24.50 3,963,605 +0.10(+0.39%)
May 08, 2023 24.19 24.63 24.13 24.40 4,301,887 +0.13(+0.55%)
May 05, 2023 24.86 24.92 24.09 24.27 8,789,742 -1.23(-4.81%)
May 04, 2023 25.07 25.93 24.99 25.50 11,823,516 +0.65(+2.60%)
May 03, 2023 24.19 24.89 23.96 24.85 11,703,362 +0.60(+2.47%)
May 02, 2023 23.60 24.77 23.59 24.25 11,823,809 +0.75(+3.19%)
May 01, 2023 23.37 23.53 23.05 23.50 4,568,774 +0.11(+0.49%)
Apr 28, 2023 24.18 24.18 23.37 23.39 8,714,350 -0.55(-2.30%)
Apr 27, 2023 24.82 24.94 23.86 23.94 7,372,048 -1.15(-4.58%)
Apr 26, 2023 24.53 25.24 24.33 25.09 8,357,920 +0.53(+2.17%)
Apr 25, 2023 23.95 24.58 23.85 24.56 6,688,883 +0.73(+3.07%)
Apr 24, 2023 24.00 24.16 23.80 23.82 3,763,439 -0.12(-0.52%)
Apr 21, 2023 23.89 24.23 23.85 23.95 4,875,920 -0.07(-0.28%)
Apr 20, 2023 24.12 24.24 23.82 24.01 5,415,606 +0.24(+1.00%)
Apr 19, 2023 23.73 23.93 23.63 23.78 4,522,556 +0.19(+0.81%)
Apr 18, 2023 23.56 23.98 23.49 23.59 5,785,852 +0.03(+0.12%)
Apr 17, 2023 23.73 23.95 23.56 23.56 4,767,547 -0.20(-0.84%)
Apr 14, 2023 23.56 24.08 23.35 23.76 9,441,416 +0.30(+1.30%)
Apr 13, 2023 24.16 24.36 23.39 23.45 7,226,087 -0.76(-3.14%)
Apr 12, 2023 23.80 24.37 23.71 24.21 9,352,577 +0.08(+0.31%)
Apr 11, 2023 24.26 24.33 23.94 24.14 4,965,490 -0.18(-0.74%)
Apr 10, 2023 24.75 24.89 24.32 24.32 4,249,635 -0.26(-1.04%)
Apr 06, 2023 24.69 24.92 24.46 24.57 7,225,020 +0.03(+0.12%)
Apr 05, 2023 24.73 24.79 24.40 24.55 8,288,267 -0.15(-0.62%)
Apr 04, 2023 24.29 24.99 24.21 24.70 8,376,109 +0.41(+1.68%)
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.