Ultra Bloomberg Crude Oil ETF (NY: UCO )

106.66 USD -1.18 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 88.60 89.46 85.80 86.78 363,513 -2.37(-2.66%)
Dec 30, 2021 89.96 91.17 89.00 89.15 335,315 +0.07(+0.08%)
Dec 29, 2021 87.31 90.88 86.86 89.08 552,430 +1.33(+1.52%)
Dec 28, 2021 88.29 89.24 87.35 87.75 387,981 +0.55(+0.63%)
Dec 27, 2021 82.57 87.74 82.06 87.20 610,656 +4.22(+5.09%)
Dec 23, 2021 81.11 83.32 80.67 82.98 456,463 +2.00(+2.47%)
Dec 22, 2021 78.04 81.08 77.55 80.98 506,532 +2.29(+2.91%)
Dec 21, 2021 76.73 78.86 75.93 78.69 662,039 +4.67(+6.31%)
Dec 20, 2021 71.55 74.18 68.50 74.02 1,329,231 -2.37(-3.10%)
Dec 17, 2021 78.13 78.43 75.28 76.39 448,642 -3.45(-4.32%)
Dec 16, 2021 79.25 81.61 78.31 79.84 460,622 +0.52(+0.66%)
Dec 15, 2021 76.69 79.62 75.69 79.32 576,769 +1.84(+2.37%)
Dec 14, 2021 77.18 78.40 75.80 77.48 492,216 -1.68(-2.12%)
Dec 13, 2021 79.45 81.15 78.54 79.16 387,912 -1.58(-1.96%)
Dec 10, 2021 79.92 81.00 78.67 80.74 450,563 +2.86(+3.67%)
Dec 09, 2021 80.64 81.00 77.77 77.88 452,316 -4.14(-5.05%)
Dec 08, 2021 79.98 82.53 79.83 82.02 479,775 +2.60(+3.27%)
Dec 07, 2021 78.52 81.93 78.43 79.42 1,210,646 +3.20(+4.20%)
Dec 06, 2021 72.22 76.88 71.50 76.22 1,154,977 +6.76(+9.73%)
Dec 03, 2021 73.77 74.30 68.12 69.46 1,142,653 -0.37(-0.53%)
Dec 02, 2021 65.04 70.65 64.02 69.83 1,439,445 +3.32(+4.99%)
Dec 01, 2021 71.76 72.96 65.89 66.51 1,726,293 -2.00(-2.92%)
Nov 30, 2021 71.03 72.00 64.40 68.51 3,248,120 -6.76(-8.98%)
Nov 29, 2021 80.14 80.67 73.78 75.27 1,780,931 +1.79(+2.44%)
Nov 26, 2021 82.73 82.81 70.50 73.48 2,715,519 -20.59(-21.89%)
Nov 24, 2021 93.72 95.58 93.67 94.07 344,153 -0.96(-1.01%)
Nov 23, 2021 92.42 95.24 92.42 95.03 660,102 +5.79(+6.49%)
Nov 22, 2021 87.65 90.56 87.47 89.24 465,327 +2.37(+2.73%)
Nov 19, 2021 90.35 90.75 86.25 86.87 642,008 -5.55(-6.01%)
Nov 18, 2021 92.00 92.62 92.35 92.42 716,912 +1.74(+1.92%)
Nov 17, 2021 93.24 93.37 88.87 90.68 657,442 -3.55(-3.77%)
Nov 16, 2021 93.70 95.15 92.65 94.23 314,206 +0.59(+0.63%)
Nov 15, 2021 91.65 93.89 90.96 93.64 556,602 +0.16(+0.17%)
Nov 12, 2021 92.96 94.40 92.38 93.48 457,842 -0.81(-0.86%)
Nov 11, 2021 95.01 96.12 93.05 94.29 351,761 -0.36(-0.38%)
Nov 10, 2021 99.14 94.65 755,456 -5.00(-5.02%)
Nov 09, 2021 97.89 99.75 97.00 99.65 479,001 +2.02(+2.07%)
Nov 08, 2021 95.97 97.79 95.89 97.63 323,570 +1.93(+2.02%)
Nov 05, 2021 93.07 96.38 91.72 95.70 705,093 +5.23(+5.78%)
Nov 04, 2021 97.19 97.53 89.47 90.47 1,041,861 -0.64(-0.70%)
Nov 03, 2021 93.65 94.74 90.45 91.11 1,056,217 -6.73(-6.88%)
Nov 02, 2021 97.00 98.36 96.32 97.84 208,634 +0.24(+0.25%)
Nov 01, 2021 98.84 98.86 97.50 97.60 275,037 +1.11(+1.15%)
Oct 29, 2021 96.00 97.52 94.65 96.49 394,845 -1.31(-1.34%)
Oct 28, 2021 96.18 97.81 94.61 97.80 457,396 +1.43(+1.48%)
Oct 27, 2021 98.57 100.20 96.34 96.37 659,057 -4.74(-4.69%)
Oct 26, 2021 100.27 101.11 336,500 +1.68(+1.69%)
Oct 25, 2021 100.72 101.55 99.26 99.43 467,142 -0.24(-0.24%)
Oct 22, 2021 98.97 99.67 97.19 99.67 455,837 +1.36(+1.38%)
Oct 21, 2021 99.21 100.00 95.14 98.31 912,507 -2.87(-2.84%)
Oct 20, 2021 97.58 101.43 97.00 101.18 684,655 +2.39(+2.42%)
Oct 19, 2021 97.35 100.33 96.63 98.79 444,851 +1.21(+1.24%)
Oct 18, 2021 100.04 100.65 96.88 97.58 577,186 -0.73(-0.74%)
Oct 15, 2021 98.90 99.45 97.57 98.31 378,754 +0.72(+0.74%)
Oct 14, 2021 97.27 97.80 95.64 97.59 467,114 +1.74(+1.82%)
Oct 13, 2021 93.91 96.53 93.04 95.85 670,537 +0.41(+0.43%)
Oct 12, 2021 95.91 97.10 94.33 95.44 382,069 +0.02(+0.02%)
Oct 11, 2021 96.05 96.94 95.28 95.42 473,562 +2.46(+2.65%)
Oct 08, 2021 94.22 95.06 91.87 92.96 544,865 -0.01(-0.01%)
Oct 07, 2021 88.79 93.02 87.95 92.97 619,068 +3.78(+4.24%)
Oct 06, 2021 91.17 91.18 88.71 89.19 786,106 -4.81(-5.12%)
Oct 05, 2021 92.79 94.15 92.32 94.00 622,429 +3.57(+3.95%)
Oct 04, 2021 89.24 92.25 89.24 90.43 697,163 +3.83(+4.42%)
Oct 01, 2021 84.62 87.11 83.93 86.60 559,478 +2.38(+2.83%)
Sep 30, 2021 81.90 86.64 80.76 84.22 1,396,653 +0.55(+0.66%)
Sep 29, 2021 84.25 85.99 83.27 83.67 372,551 -0.10(-0.12%)
Sep 28, 2021 87.07 87.25 83.23 83.77 895,657 -1.46(-1.71%)
Sep 27, 2021 84.87 85.75 84.48 85.23 889,432 +3.48(+4.26%)
Sep 24, 2021 80.29 82.25 80.29 81.75 741,628 +1.20(+1.49%)
Sep 23, 2021 78.74 80.86 78.67 80.55 786,648 +2.58(+3.31%)
Sep 22, 2021 77.39 78.66 76.87 77.97 432,693 +2.49(+3.30%)
Sep 21, 2021 75.72 75.83 73.18 75.48 433,030 +0.02(+0.03%)
Sep 20, 2021 75.41 76.10 73.32 75.46 687,277 -2.14(-2.76%)
Sep 17, 2021 77.57 78.13 76.46 77.60 502,953 -1.23(-1.56%)
Sep 16, 2021 78.45 79.30 76.92 78.83 522,745 +0.07(+0.09%)
Sep 15, 2021 78.49 80.16 78.43 78.76 1,332,055 +3.39(+4.50%)
Sep 14, 2021 76.82 76.89 74.75 75.37 467,817 -0.67(-0.88%)
Sep 13, 2021 75.88 76.67 75.15 76.04 656,030 +1.81(+2.44%)
Sep 10, 2021 74.69 74.80 73.84 74.23 630,855 +3.08(+4.33%)
Sep 09, 2021 71.28 74.18 70.30 71.15 969,276 -2.33(-3.17%)
Sep 08, 2021 74.38 74.43 72.85 73.48 509,456 +1.33(+1.84%)
Sep 07, 2021 71.99 73.19 71.45 72.15 540,404 -1.89(-2.55%)
Sep 03, 2021 74.71 75.53 73.71 74.04 524,894 -0.67(-0.90%)
Sep 02, 2021 74.91 76.37 74.64 74.71 1,141,063 +3.01(+4.20%)
Sep 01, 2021 69.99 72.57 69.50 71.70 913,795 -0.30(-0.42%)
Aug 31, 2021 72.36 73.30 71.76 72.00 470,322 -0.95(-1.30%)
Aug 30, 2021 72.28 73.54 71.40 72.95 709,485 +0.66(+0.91%)
Aug 27, 2021 71.83 72.59 71.58 72.29 742,750 +1.98(+2.82%)
Aug 26, 2021 69.61 71.21 68.78 70.31 816,699 -0.95(-1.33%)
Aug 25, 2021 69.90 71.80 69.20 71.26 764,090 +1.20(+1.71%)
Aug 24, 2021 67.95 70.26 67.88 70.06 1,048,963 +4.45(+6.78%)
Aug 23, 2021 64.35 66.52 64.30 65.61 1,389,839 +6.52(+11.03%)
Aug 20, 2021 60.38 61.55 59.07 59.09 1,368,345 -3.75(-5.97%)
Aug 19, 2021 61.53 63.16 60.10 62.84 1,776,608 -1.72(-2.66%)
Aug 18, 2021 68.49 68.77 64.39 64.56 1,125,646 -3.50(-5.14%)
Aug 17, 2021 68.28 69.81 67.40 68.06 541,032 -1.39(-2.00%)
Aug 16, 2021 67.45 70.06 66.16 69.45 810,324 -1.12(-1.59%)
Aug 13, 2021 72.57 72.90 70.20 70.57 518,575 -1.96(-2.70%)
Aug 12, 2021 72.68 73.17 71.35 72.53 521,743 -0.62(-0.85%)
Aug 11, 2021 69.88 73.18 69.03 73.15 776,995 +1.89(+2.65%)
Aug 10, 2021 69.21 72.10 69.07 71.26 751,527 +3.05(+4.47%)
Aug 09, 2021 67.81 68.41 66.07 68.21 1,190,887 -2.82(-3.97%)
Aug 06, 2021 73.53 73.78 70.34 71.03 900,442 -1.38(-1.91%)
Aug 05, 2021 70.28 72.53 70.21 72.41 622,825 +2.68(+3.84%)
Aug 04, 2021 70.83 72.50 69.67 69.73 1,496,527 -4.72(-6.34%)
Aug 03, 2021 72.24 74.71 71.54 74.45 867,602 -0.89(-1.18%)
Aug 02, 2021 79.05 79.28 73.60 75.34 1,170,926 -4.57(-5.72%)
Jul 30, 2021 80.08 81.05 79.31 79.91 516,549 +0.00(+0.00%)
Jul 29, 2021 78.65 80.12 78.30 79.91 517,690 +2.84(+3.68%)
Jul 28, 2021 76.93 77.86 76.36 77.07 373,970 +0.68(+0.89%)
Jul 27, 2021 76.77 77.12 75.11 76.39 572,329 -0.53(-0.69%)
Jul 26, 2021 75.67 77.05 74.93 76.92 565,789 +0.61(+0.80%)
Jul 23, 2021 75.55 76.45 74.92 76.31 392,437 +0.99(+1.31%)
Jul 22, 2021 73.95 76.10 72.92 75.32 684,894 +2.49(+3.42%)
Jul 21, 2021 70.24 73.32 70.24 72.83 1,147,655 +5.03(+7.42%)
Jul 20, 2021 65.51 68.07 63.82 67.80 1,055,898 +1.81(+2.74%)
Jul 19, 2021 71.38 71.46 64.58 65.99 2,356,671 -9.93(-13.08%)
Jul 16, 2021 76.80 77.29 73.68 75.92 794,076 +0.27(+0.36%)
Jul 15, 2021 75.84 77.70 75.50 75.65 537,157 -1.88(-2.42%)
Jul 14, 2021 81.97 82.11 76.14 77.53 921,406 -4.47(-5.45%)
Jul 13, 2021 80.03 82.32 79.34 82.00 736,103 +2.76(+3.48%)
Jul 12, 2021 78.06 79.50 77.04 79.24 421,317 -0.20(-0.25%)
Jul 09, 2021 78.22 79.83 78.05 79.44 594,753 +2.66(+3.46%)
Jul 08, 2021 74.40 76.79 73.30 76.78 733,077 +2.67(+3.60%)
Jul 07, 2021 77.92 78.70 72.87 74.11 1,247,752 -3.83(-4.91%)
Jul 06, 2021 80.30 80.42 76.05 77.94 1,240,168 -3.46(-4.25%)
Jul 02, 2021 79.96 81.68 79.32 81.40 510,978 +1.10(+1.37%)
Jul 01, 2021 82.06 82.59 79.65 80.30 903,247 +2.07(+2.65%)
Jun 30, 2021 78.50 79.82 77.57 78.23 598,659 -0.17(-0.22%)
Jun 29, 2021 78.60 79.18 77.20 78.40 446,796 +1.00(+1.29%)
Jun 28, 2021 78.89 78.94 76.88 77.40 600,509 -2.07(-2.60%)
Jun 25, 2021 78.77 79.63 76.95 79.47 436,495 +1.18(+1.51%)
Jun 24, 2021 77.00 78.45 76.79 78.29 434,423 +0.45(+0.58%)
Jun 23, 2021 78.85 79.25 77.37 77.84 622,076 +1.04(+1.35%)
Jun 22, 2021 76.33 77.26 75.82 76.80 485,570 +0.40(+0.52%)
Jun 21, 2021 73.80 76.54 73.55 76.40 709,690 +2.85(+3.87%)
Jun 18, 2021 72.22 74.50 72.22 73.55 537,533 +0.78(+1.07%)
Jun 17, 2021 75.47 75.69 70.64 72.77 1,128,964 -2.33(-3.10%)
Jun 16, 2021 75.37 77.05 75.05 75.10 873,303 -0.64(-0.84%)
Jun 15, 2021 74.83 75.75 74.70 75.74 540,342 +1.94(+2.63%)
Jun 14, 2021 74.00 74.65 73.19 73.80 460,266 +0.76(+1.04%)
Jun 11, 2021 72.77 73.53 72.65 73.04 366,122 +0.49(+0.68%)
Jun 10, 2021 73.05 73.53 69.81 72.55 801,082 +0.69(+0.96%)
Jun 09, 2021 72.99 73.29 71.38 71.86 460,079 -0.80(-1.10%)
Jun 08, 2021 70.46 72.72 69.60 72.66 743,280 +1.69(+2.38%)
Jun 07, 2021 71.02 71.60 70.37 70.97 362,217 +0.19(+0.27%)
Jun 04, 2021 71.26 71.39 70.08 70.78 422,001 +0.75(+1.07%)
Jun 03, 2021 70.26 70.39 68.65 70.03 749,239 +0.24(+0.34%)
Jun 02, 2021 68.90 70.04 68.32 69.79 658,880 +1.55(+2.27%)
Jun 01, 2021 68.90 69.88 67.19 68.24 1,168,626 +2.58(+3.93%)
May 28, 2021 66.70 66.97 64.85 65.66 651,000 -0.34(-0.52%)
May 27, 2021 65.11 66.29 64.73 66.00 933,651 +0.82(+1.26%)
May 26, 2021 63.90 65.39 63.60 65.18 665,679 +0.80(+1.24%)
May 25, 2021 64.70 65.34 64.01 64.38 708,745 -0.23(-0.36%)
May 24, 2021 62.77 65.00 62.28 64.61 1,015,983 +3.39(+5.54%)
May 21, 2021 60.65 61.35 60.20 61.22 911,740 +3.33(+5.75%)
May 20, 2021 60.03 60.28 57.63 57.89 1,165,354 -2.57(-4.25%)
May 19, 2021 61.27 61.27 57.87 60.46 2,045,731 -3.96(-6.15%)
May 18, 2021 65.24 65.93 61.89 64.42 1,538,309 -1.45(-2.20%)
May 17, 2021 64.56 65.90 64.46 65.87 777,537 +1.77(+2.76%)
May 14, 2021 63.57 64.32 63.28 64.10 826,157 +2.21(+3.57%)
May 13, 2021 62.37 63.70 60.55 61.89 1,562,922 -4.05(-6.14%)
May 12, 2021 65.54 67.29 65.54 65.94 1,276,123 +1.02(+1.57%)
May 11, 2021 62.33 65.09 62.26 64.92 973,563 +1.12(+1.76%)
May 10, 2021 64.82 64.92 62.17 63.80 1,101,028 +0.27(+0.42%)
May 07, 2021 62.44 63.90 62.05 63.53 834,743 +0.21(+0.33%)
May 06, 2021 64.29 64.37 62.53 63.32 695,501 -0.36(-0.57%)
May 05, 2021 65.19 65.90 63.01 63.68 1,091,088 -0.52(-0.81%)
May 04, 2021 63.84 64.27 62.77 64.20 1,140,356 +2.53(+4.10%)
May 03, 2021 60.58 61.90 60.50 61.67 1,041,036 +1.85(+3.09%)
Apr 30, 2021 60.14 60.53 59.27 59.82 884,600 -2.56(-4.10%)
Apr 29, 2021 63.07 63.34 61.43 62.38 1,050,114 +1.67(+2.75%)
Apr 28, 2021 60.49 61.71 60.23 60.71 1,255,635 +1.05(+1.76%)
Apr 27, 2021 58.74 59.88 58.19 59.66 803,212 +1.99(+3.45%)
Apr 26, 2021 56.39 58.20 56.29 57.67 765,353 -0.35(-0.60%)
Apr 23, 2021 56.57 58.37 56.45 58.02 508,800 +1.00(+1.75%)
Apr 22, 2021 57.50 57.51 55.84 57.02 855,957 +0.90(+1.60%)
Apr 21, 2021 55.94 57.88 55.85 56.12 1,206,646 -2.12(-3.64%)
Apr 20, 2021 59.98 60.13 56.61 58.24 929,859 -1.63(-2.72%)
Apr 19, 2021 59.84 60.47 59.36 59.87 712,337 +0.24(+0.40%)
Apr 16, 2021 60.23 60.29 59.26 59.63 748,100 -0.33(-0.55%)
Apr 15, 2021 59.63 60.43 59.11 59.96 1,050,073 +0.30(+0.50%)
Apr 14, 2021 57.71 60.45 57.31 59.66 1,663,291 +3.86(+6.92%)
Apr 13, 2021 55.52 55.97 55.25 55.80 871,542 +1.35(+2.48%)
Apr 12, 2021 55.26 55.90 54.05 54.45 967,256 +0.77(+1.43%)
Apr 09, 2021 53.45 54.07 53.20 53.68 505,100 -0.22(-0.41%)
Apr 08, 2021 53.59 54.29 52.69 53.90 963,032 -0.50(-0.92%)
Apr 07, 2021 53.67 54.89 52.18 54.40 1,265,747 +0.30(+0.55%)
Apr 06, 2021 54.91 56.32 53.78 54.10 1,763,814 +1.17(+2.21%)
Apr 05, 2021 55.08 55.28 50.90 52.93 2,127,188 -3.62(-6.40%)
Apr 01, 2021 55.37 57.22 52.80 56.55 1,932,400 +3.70(+7.00%)
Mar 31, 2021 53.91 55.71 52.10 52.85 1,676,601 -1.50(-2.76%)
Mar 30, 2021 54.29 55.46 53.95 54.35 1,013,776 -1.80(-3.21%)
Mar 29, 2021 54.71 56.23 53.90 56.15 1,190,845 +0.66(+1.19%)
Mar 26, 2021 55.00 56.15 54.65 55.49 1,452,500 +3.92(+7.60%)
Mar 25, 2021 53.06 53.40 50.22 51.57 2,112,124 -3.87(-6.98%)
Mar 24, 2021 53.83 56.29 53.54 55.44 1,836,528 +4.53(+8.90%)
Mar 23, 2021 52.76 54.37 50.46 50.91 2,483,707 -5.26(-9.36%)
Mar 22, 2021 56.81 57.31 55.86 56.17 885,498 -0.15(-0.27%)
Mar 19, 2021 54.18 56.84 52.87 56.32 1,669,900 +3.02(+5.67%)
Mar 18, 2021 59.78 59.97 51.31 53.30 3,968,140 -8.36(-13.56%)
Mar 17, 2021 61.32 62.00 60.29 61.66 814,867 +0.07(+0.11%)
Mar 16, 2021 60.81 62.17 60.16 61.59 915,779 -0.87(-1.39%)
Mar 15, 2021 61.63 62.68 60.45 62.46 1,346,416 -0.22(-0.35%)
Mar 12, 2021 62.66 63.35 62.30 62.68 920,000 -0.55(-0.87%)
Mar 11, 2021 61.65 63.35 61.15 63.23 1,289,524 +2.17(+3.55%)
Mar 10, 2021 59.59 61.26 58.85 61.06 1,254,666 +1.47(+2.47%)
Mar 09, 2021 61.27 61.47 59.48 59.59 1,557,087 -0.94(-1.55%)
Mar 08, 2021 61.87 62.30 60.22 60.53 1,960,415 -2.20(-3.51%)
Mar 05, 2021 61.69 62.79 61.30 62.73 1,777,700 +3.53(+5.96%)
Mar 04, 2021 56.43 60.15 55.50 59.20 2,719,448 +4.51(+8.25%)
Mar 03, 2021 54.25 56.05 53.31 54.69 1,372,977 +2.54(+4.87%)
Mar 02, 2021 54.42 54.71 52.11 52.15 1,332,435 -1.27(-2.38%)
Mar 01, 2021 55.37 56.12 52.69 53.42 1,647,166 -1.91(-3.45%)
Feb 26, 2021 57.55 57.58 54.80 55.33 1,449,600 -3.19(-5.45%)
Feb 25, 2021 58.18 59.33 57.75 58.52 1,802,426 -0.13(-0.22%)
Feb 24, 2021 56.99 58.80 56.71 58.65 2,107,134 +2.34(+4.16%)
Feb 23, 2021 55.01 56.57 53.90 56.31 2,358,568 +1.02(+1.84%)
Feb 22, 2021 53.51 55.66 53.51 55.29 2,195,055 +4.05(+7.90%)
Feb 19, 2021 52.77 53.35 50.89 51.24 1,756,800 -1.46(-2.77%)
Feb 18, 2021 54.82 54.92 52.28 52.70 2,046,064 -1.64(-3.02%)
Feb 17, 2021 52.73 54.45 52.37 54.34 2,088,835 +1.14(+2.14%)
Feb 16, 2021 52.53 53.26 52.17 53.20 2,023,002 +1.36(+2.62%)
Feb 12, 2021 49.60 52.18 49.53 51.84 2,662,700 +2.41(+4.88%)
Feb 11, 2021 50.40 50.48 49.23 49.43 1,879,336 -0.75(-1.49%)
Feb 10, 2021 50.15 50.68 49.55 50.18 2,511,103 +0.25(+0.50%)
Feb 09, 2021 48.86 50.04 48.38 49.93 2,262,716 +0.58(+1.18%)
Feb 08, 2021 48.21 49.44 48.21 49.35 1,760,076 +1.82(+3.83%)
Feb 05, 2021 47.87 48.01 46.96 47.53 1,997,800 +0.92(+1.97%)
Feb 04, 2021 46.20 46.94 45.21 46.61 1,977,140 +0.84(+1.84%)
Feb 03, 2021 45.17 46.50 45.15 45.77 2,707,205 +1.46(+3.29%)
Feb 02, 2021 44.80 44.81 44.07 44.31 1,825,361 +1.63(+3.82%)
Feb 01, 2021 41.91 42.85 40.76 42.68 2,315,152 +2.09(+5.15%)
Jan 29, 2021 41.65 41.90 40.43 40.59 1,825,500 -0.14(-0.34%)
Jan 28, 2021 42.27 42.45 40.69 40.73 1,774,595 -0.57(-1.38%)
Jan 27, 2021 41.17 42.28 40.24 41.30 1,816,438 +0.10(+0.24%)
Jan 26, 2021 41.80 42.03 41.08 41.20 1,099,290 -0.35(-0.84%)
Jan 25, 2021 40.43 41.70 40.26 41.55 1,567,017 +0.79(+1.94%)
Jan 22, 2021 40.09 41.62 40.00 40.76 2,113,600 -1.25(-2.98%)
Jan 21, 2021 42.17 42.52 41.70 42.01 1,071,351 +0.05(+0.12%)
Jan 20, 2021 42.89 42.96 41.77 41.96 1,553,315 -0.01(-0.02%)
Jan 19, 2021 41.92 42.28 41.46 41.97 1,708,994 +0.82(+1.99%)
Jan 15, 2021 41.95 42.18 40.57 41.15 2,572,800 -2.02(-4.68%)
Jan 14, 2021 41.99 43.30 41.76 43.17 1,654,881 +0.99(+2.35%)
Jan 13, 2021 42.05 42.80 41.69 42.18 1,654,419 -0.16(-0.38%)
Jan 12, 2021 41.82 42.59 41.62 42.34 1,991,014 +1.46(+3.57%)
Jan 11, 2021 39.96 41.18 39.82 40.88 1,846,508 -0.31(-0.75%)
Jan 08, 2021 40.13 41.34 39.74 41.19 2,323,200 +1.91(+4.86%)
Jan 07, 2021 38.95 39.36 38.77 39.28 2,604,762 +0.97(+2.53%)
Jan 06, 2021 38.08 39.12 37.23 38.31 3,536,022 +0.20(+0.52%)
Jan 05, 2021 37.12 38.59 37.12 38.11 5,707,846 +3.11(+8.89%)
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.