Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

32.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.70 40.71 37.44 38.33 4,159,952 -2.47(-6.07%)
Mar 30, 2022 40.78 41.42 40.20 40.80 2,041,324 +1.54(+3.92%)
Mar 29, 2022 35.54 39.43 35.38 39.26 4,294,732 +1.96(+5.26%)
Mar 28, 2022 39.72 40.45 36.76 37.30 4,622,432 -5.57(-12.99%)
Mar 25, 2022 41.12 44.02 40.75 42.87 4,341,184 +0.70(+1.67%)
Mar 24, 2022 43.88 43.96 41.69 42.16 3,311,616 -2.21(-4.99%)
Mar 23, 2022 44.01 44.94 43.56 44.38 3,258,856 +2.74(+6.59%)
Mar 22, 2022 41.84 42.62 40.63 41.63 2,905,252 -0.90(-2.11%)
Mar 21, 2022 40.82 42.62 40.66 42.53 3,538,316 +4.14(+10.78%)
Mar 18, 2022 37.98 38.62 37.42 38.39 2,938,928 +0.89(+2.37%)
Mar 17, 2022 36.44 38.23 36.19 37.50 4,806,084 +4.58(+13.91%)
Mar 16, 2022 35.20 35.60 32.60 32.92 3,388,456 -0.48(-1.43%)
Mar 15, 2022 33.88 35.02 32.66 33.40 7,525,612 -3.21(-8.77%)
Mar 14, 2022 37.51 37.51 35.64 36.61 5,354,332 -3.27(-8.20%)
Mar 11, 2022 38.57 40.15 37.98 39.88 6,420,992 +2.22(+5.88%)
Mar 10, 2022 39.57 39.90 36.08 37.67 6,425,288 -0.64(-1.66%)
Mar 09, 2022 43.01 44.21 35.00 38.30 19,256,424 -10.15(-20.95%)
Mar 08, 2022 49.19 51.38 44.50 48.45 16,276,812 +1.70(+3.64%)
Mar 07, 2022 44.88 47.79 44.22 46.76 8,968,872 +2.41(+5.43%)
Mar 04, 2022 41.89 45.00 41.42 44.34 7,801,192 +4.87(+12.34%)
Mar 03, 2022 39.43 41.01 38.66 39.48 6,075,344 -0.24(-0.62%)
Mar 02, 2022 38.56 40.56 36.25 39.72 8,134,120 +3.35(+9.22%)
Mar 01, 2022 34.93 36.95 34.73 36.37 9,528,656 +4.01(+12.38%)
Feb 28, 2022 32.37 33.06 31.76 32.36 4,303,976 +1.45(+4.70%)
Feb 25, 2022 30.71 30.95 29.64 30.91 3,374,544 -0.48(-1.51%)
Feb 24, 2022 34.95 35.00 30.21 31.38 7,919,036 -0.01(-0.02%)
Feb 23, 2022 31.09 32.38 30.88 31.39 3,375,740 +0.68(+2.21%)
Feb 22, 2022 31.93 32.00 30.46 30.71 4,140,416 +0.71(+2.37%)
Feb 18, 2022 30.00 0 +0.55(+1.87%)
Feb 17, 2022 28.86 29.67 28.68 29.45 2,613,308 +0.63(+2.18%)
Feb 16, 2022 30.21 30.91 28.81 28.82 3,683,884 -0.68(-2.30%)
Feb 15, 2022 29.45 29.61 28.81 29.50 3,894,048 -1.93(-6.14%)
Feb 14, 2022 30.25 31.91 30.10 31.43 3,552,396 +0.50(+1.61%)
Feb 11, 2022 29.82 31.44 29.76 30.93 3,277,560 +1.55(+5.28%)
Feb 10, 2022 29.40 30.40 29.08 29.38 2,236,060 -0.22(-0.73%)
Feb 09, 2022 29.27 29.77 29.06 29.60 1,857,192 +0.56(+1.92%)
Feb 08, 2022 29.18 29.27 28.36 29.04 2,331,808 -0.99(-3.29%)
Feb 07, 2022 29.95 30.35 29.82 30.03 1,557,832 -0.09(-0.31%)
Feb 04, 2022 29.93 30.49 29.89 30.12 2,281,436 +1.15(+3.97%)
Feb 03, 2022 27.75 29.20 28.97 1,943,400 +0.85(+3.02%)
Feb 02, 2022 28.30 28.36 27.43 28.12 1,513,852 +0.06(+0.21%)
Feb 01, 2022 27.52 28.27 27.27 28.06 1,401,024 +0.04(+0.13%)
Jan 31, 2022 27.86 28.06 28.02 1,219,584 +0.36(+1.30%)
Jan 28, 2022 28.23 28.52 27.20 27.66 1,680,788 +0.09(+0.31%)
Jan 27, 2022 28.30 28.31 27.15 27.58 1,903,924 +0.16(+0.57%)
Jan 26, 2022 27.49 28.16 27.28 27.42 2,110,212 +0.60(+2.24%)
Jan 25, 2022 26.02 27.05 25.98 26.82 1,644,216 +0.65(+2.47%)
Jan 24, 2022 26.05 26.29 25.07 26.17 4,174,392 -0.61(-2.27%)
Jan 21, 2022 26.85 27.17 26.17 26.78 3,143,696 +0.12(+0.43%)
Jan 20, 2022 27.10 27.92 26.62 26.66 2,275,352 -0.30(-1.09%)
Jan 19, 2022 27.18 27.68 26.88 26.96 2,468,388 +0.06(+0.23%)
Jan 18, 2022 26.45 27.00 26.24 26.90 2,794,372 +0.88(+3.37%)
Jan 14, 2022 26.02 0 +1.36(+5.54%)
Jan 13, 2022 25.30 25.43 24.61 24.66 1,875,428 -0.49(-1.96%)
Jan 12, 2022 24.77 25.39 24.75 25.15 3,181,404 +0.57(+2.33%)
Jan 11, 2022 23.65 24.70 23.35 24.57 2,855,736 +1.54(+6.67%)
Jan 10, 2022 23.43 23.59 22.78 23.04 1,854,668 -0.41(-1.77%)
Jan 07, 2022 23.68 23.77 23.23 23.45 1,541,352 -0.15(-0.63%)
Jan 06, 2022 23.75 23.92 23.42 23.60 2,256,368 +1.06(+4.69%)
Jan 05, 2022 23.16 23.37 22.53 22.54 2,657,156 -0.18(-0.81%)
Jan 04, 2022 22.54 23.09 22.46 22.73 1,941,628 +0.56(+2.54%)
Jan 03, 2022 21.44 22.36 21.40 22.16 2,432,292 +0.47(+2.17%)
Dec 31, 2021 22.15 22.36 21.45 21.70 1,454,052 -0.59(-2.66%)
Dec 30, 2021 22.49 22.79 22.25 22.29 1,341,260 +0.02(+0.08%)
Dec 29, 2021 21.83 22.72 21.71 22.27 2,209,720 +0.33(+1.52%)
Dec 28, 2021 22.07 22.31 21.84 21.94 1,551,924 +0.14(+0.63%)
Dec 27, 2021 20.64 21.93 20.52 21.80 2,442,624 +1.05(+5.09%)
Dec 23, 2021 20.28 20.83 20.17 20.75 1,825,852 +0.50(+2.47%)
Dec 22, 2021 19.51 20.27 19.39 20.25 2,026,128 +0.57(+2.91%)
Dec 21, 2021 19.18 19.71 18.98 19.67 2,648,156 +1.17(+6.31%)
Dec 20, 2021 17.89 18.55 17.12 18.50 5,316,924 -0.59(-3.10%)
Dec 17, 2021 19.53 19.61 18.82 19.10 1,794,568 -0.86(-4.32%)
Dec 16, 2021 19.81 20.40 19.58 19.96 1,842,488 +0.13(+0.66%)
Dec 15, 2021 19.17 19.91 18.92 19.83 2,307,076 +0.46(+2.37%)
Dec 14, 2021 19.30 19.60 18.95 19.37 1,968,864 -0.42(-2.12%)
Dec 13, 2021 19.86 20.29 19.64 19.79 1,551,648 -0.39(-1.96%)
Dec 10, 2021 19.98 20.25 19.67 20.18 1,802,252 +0.71(+3.67%)
Dec 09, 2021 20.16 20.25 19.44 19.47 1,809,264 -1.04(-5.05%)
Dec 08, 2021 20.00 20.63 19.96 20.50 1,919,100 +0.65(+3.27%)
Dec 07, 2021 19.63 20.48 19.61 19.86 4,842,584 +0.80(+4.20%)
Dec 06, 2021 18.05 19.22 17.88 19.05 4,619,908 +1.69(+9.73%)
Dec 03, 2021 18.44 18.57 17.03 17.36 4,570,612 -0.09(-0.53%)
Dec 02, 2021 16.26 17.66 16.00 17.46 5,757,780 +0.83(+4.99%)
Dec 01, 2021 17.94 18.24 16.47 16.63 6,905,172 -0.50(-2.92%)
Nov 30, 2021 17.76 18.00 16.10 17.13 12,992,480 -1.69(-8.98%)
Nov 29, 2021 20.04 20.17 18.45 18.82 7,127,224 +0.45(+2.44%)
Nov 26, 2021 20.68 20.70 17.62 18.37 10,862,076 -5.15(-21.89%)
Nov 24, 2021 23.43 23.89 23.42 23.52 1,376,612 -0.24(-1.01%)
Nov 23, 2021 23.11 23.81 23.11 23.76 2,640,408 +1.45(+6.49%)
Nov 22, 2021 21.91 22.64 21.87 22.31 1,861,308 +0.59(+2.73%)
Nov 19, 2021 22.59 22.69 21.56 21.72 2,568,032 -1.39(-6.01%)
Nov 18, 2021 23.00 23.16 23.09 23.11 2,867,648 +0.43(+1.92%)
Nov 17, 2021 23.31 23.34 22.22 22.67 2,629,768 -0.89(-3.77%)
Nov 16, 2021 23.43 23.79 23.16 23.56 1,256,824 +0.15(+0.63%)
Nov 15, 2021 22.91 23.47 22.74 23.41 2,226,408 +0.04(+0.17%)
Nov 12, 2021 23.24 23.60 23.09 23.37 1,831,368 -0.20(-0.86%)
Nov 11, 2021 23.75 24.03 23.26 23.57 1,407,044 -0.09(-0.38%)
Nov 10, 2021 24.79 23.66 3,021,824 -1.25(-5.02%)
Nov 09, 2021 24.47 24.94 24.25 24.91 1,916,004 +0.51(+2.07%)
Nov 08, 2021 23.99 24.45 23.97 24.41 1,294,280 +0.48(+2.02%)
Nov 05, 2021 23.27 24.09 22.93 23.93 2,820,372 +1.31(+5.78%)
Nov 04, 2021 24.30 24.38 22.37 22.62 4,167,444 -0.16(-0.70%)
Nov 03, 2021 23.41 23.68 22.61 22.78 4,224,868 -1.68(-6.88%)
Nov 02, 2021 24.25 24.59 24.08 24.46 834,536 +0.06(+0.25%)
Nov 01, 2021 24.71 24.71 24.38 24.40 1,100,148 +0.28(+1.15%)
Oct 29, 2021 24.00 24.38 23.66 24.12 1,579,380 -0.33(-1.34%)
Oct 28, 2021 24.05 24.45 23.65 24.45 1,829,584 +0.36(+1.48%)
Oct 27, 2021 24.64 25.05 24.09 24.09 2,636,228 -1.18(-4.69%)
Oct 26, 2021 25.07 25.28 1,346,000 +0.42(+1.69%)
Oct 25, 2021 25.18 25.39 24.82 24.86 1,868,568 -0.06(-0.24%)
Oct 22, 2021 24.74 24.92 24.30 24.92 1,823,348 +0.34(+1.38%)
Oct 21, 2021 24.80 25.00 23.79 24.58 3,650,028 -0.72(-2.84%)
Oct 20, 2021 24.39 25.36 24.25 25.30 2,738,620 +0.60(+2.42%)
Oct 19, 2021 24.34 25.08 24.16 24.70 1,779,404 +0.30(+1.24%)
Oct 18, 2021 25.01 25.16 24.22 24.39 2,308,744 -0.18(-0.74%)
Oct 15, 2021 24.73 24.86 24.39 24.58 1,515,016 +0.18(+0.74%)
Oct 14, 2021 24.32 24.45 23.91 24.40 1,868,456 +0.44(+1.82%)
Oct 13, 2021 23.48 24.13 23.26 23.96 2,682,148 +0.10(+0.43%)
Oct 12, 2021 23.98 24.27 23.58 23.86 1,528,276 +0.00(+0.02%)
Oct 11, 2021 24.01 24.23 23.82 23.86 1,894,248 +0.62(+2.65%)
Oct 08, 2021 23.55 23.77 22.97 23.24 2,179,460 -0.00(-0.01%)
Oct 07, 2021 22.20 23.25 21.99 23.24 2,476,272 +0.95(+4.24%)
Oct 06, 2021 22.79 22.79 22.18 22.30 3,144,264 -1.20(-5.12%)
Oct 05, 2021 23.20 23.54 23.08 23.50 2,489,716 +0.89(+3.95%)
Oct 04, 2021 22.31 23.06 22.31 22.61 2,788,652 +0.96(+4.42%)
Oct 01, 2021 21.16 21.78 20.98 21.65 2,237,912 +0.59(+2.83%)
Sep 30, 2021 20.48 21.66 20.19 21.05 5,586,612 +0.14(+0.66%)
Sep 29, 2021 21.06 21.50 20.82 20.92 1,490,204 -0.02(-0.12%)
Sep 28, 2021 21.77 21.81 20.81 20.94 3,582,628 -0.37(-1.71%)
Sep 27, 2021 21.22 21.44 21.12 21.31 3,557,728 +0.87(+4.26%)
Sep 24, 2021 20.07 20.56 20.07 20.44 2,966,512 +0.30(+1.49%)
Sep 23, 2021 19.68 20.21 19.67 20.14 3,146,716 +0.64(+3.31%)
Sep 22, 2021 19.35 19.66 19.22 19.49 1,730,772 +0.62(+3.30%)
Sep 21, 2021 18.93 18.96 18.30 18.87 1,732,120 +0.01(+0.03%)
Sep 20, 2021 18.85 19.02 18.33 18.86 2,749,108 -0.54(-2.76%)
Sep 17, 2021 19.39 19.53 19.11 19.40 2,011,812 -0.31(-1.56%)
Sep 16, 2021 19.61 19.82 19.23 19.71 2,090,980 +0.02(+0.09%)
Sep 15, 2021 19.62 20.04 19.61 19.69 5,328,220 +0.85(+4.50%)
Sep 14, 2021 19.20 19.22 18.69 18.84 1,871,268 -0.17(-0.88%)
Sep 13, 2021 18.97 19.17 18.79 19.01 2,624,120 +0.45(+2.44%)
Sep 10, 2021 18.67 18.70 18.46 18.56 2,523,420 +0.77(+4.33%)
Sep 09, 2021 17.82 18.54 17.57 17.79 3,877,104 -0.58(-3.17%)
Sep 08, 2021 18.59 18.61 18.21 18.37 2,037,824 +0.33(+1.84%)
Sep 07, 2021 18.00 18.30 17.86 18.04 2,161,616 -0.47(-2.55%)
Sep 03, 2021 18.68 18.88 18.43 18.51 2,099,576 -0.17(-0.90%)
Sep 02, 2021 18.73 19.09 18.66 18.68 4,564,252 +0.75(+4.20%)
Sep 01, 2021 17.50 18.14 17.38 17.93 3,655,180 -0.07(-0.42%)
Aug 31, 2021 18.09 18.32 17.94 18.00 1,881,288 -0.24(-1.30%)
Aug 30, 2021 18.07 18.39 17.85 18.24 2,837,940 +0.16(+0.91%)
Aug 27, 2021 17.96 18.15 17.90 18.07 2,971,000 +0.50(+2.82%)
Aug 26, 2021 17.40 17.80 17.19 17.58 3,266,796 -0.24(-1.33%)
Aug 25, 2021 17.48 17.95 17.30 17.82 3,056,360 +0.30(+1.71%)
Aug 24, 2021 16.99 17.57 16.97 17.52 4,195,852 +1.11(+6.78%)
Aug 23, 2021 16.09 16.63 16.07 16.40 5,559,356 +1.63(+11.03%)
Aug 20, 2021 15.10 15.39 14.77 14.77 5,473,380 -0.94(-5.97%)
Aug 19, 2021 15.38 15.79 15.03 15.71 7,106,432 -0.43(-2.66%)
Aug 18, 2021 17.12 17.19 16.10 16.14 4,502,584 -0.88(-5.14%)
Aug 17, 2021 17.07 17.45 16.85 17.02 2,164,128 -0.35(-2.00%)
Aug 16, 2021 16.86 17.52 16.54 17.36 3,241,296 -0.28(-1.59%)
Aug 13, 2021 18.14 18.22 17.55 17.64 2,074,300 -0.49(-2.70%)
Aug 12, 2021 18.17 18.29 17.84 18.13 2,086,972 -0.16(-0.85%)
Aug 11, 2021 17.47 18.30 17.26 18.29 3,107,980 +0.47(+2.65%)
Aug 10, 2021 17.30 18.02 17.27 17.82 3,006,108 +0.76(+4.47%)
Aug 09, 2021 16.95 17.10 16.52 17.05 4,763,548 -0.71(-3.97%)
Aug 06, 2021 18.38 18.45 17.59 17.76 3,601,768 -0.34(-1.91%)
Aug 05, 2021 17.57 18.13 17.55 18.10 2,491,300 +0.67(+3.84%)
Aug 04, 2021 17.71 18.12 17.42 17.43 5,986,108 -1.18(-6.34%)
Aug 03, 2021 18.06 18.68 17.89 18.61 3,470,408 -0.22(-1.18%)
Aug 02, 2021 19.76 19.82 18.40 18.84 4,683,704 -1.14(-5.72%)
Jul 30, 2021 20.02 20.26 19.83 19.98 2,066,196 +0.00(+0.00%)
Jul 29, 2021 19.66 20.03 19.57 19.98 2,070,760 +0.71(+3.68%)
Jul 28, 2021 19.23 19.46 19.09 19.27 1,495,880 +0.17(+0.89%)
Jul 27, 2021 19.19 19.28 18.78 19.10 2,289,316 -0.13(-0.69%)
Jul 26, 2021 18.92 19.26 18.73 19.23 2,263,156 +0.15(+0.80%)
Jul 23, 2021 18.89 19.11 18.73 19.08 1,569,748 +0.25(+1.31%)
Jul 22, 2021 18.49 19.02 18.23 18.83 2,739,576 +0.62(+3.42%)
Jul 21, 2021 17.56 18.33 17.56 18.21 4,590,620 +1.26(+7.42%)
Jul 20, 2021 16.38 17.02 15.96 16.95 4,223,592 +0.45(+2.74%)
Jul 19, 2021 17.84 17.87 16.15 16.50 9,426,684 -2.48(-13.08%)
Jul 16, 2021 19.20 19.32 18.42 18.98 3,176,304 +0.07(+0.36%)
Jul 15, 2021 18.96 19.43 18.88 18.91 2,148,628 -0.47(-2.42%)
Jul 14, 2021 20.49 20.53 19.04 19.38 3,685,624 -1.12(-5.45%)
Jul 13, 2021 20.01 20.58 19.84 20.50 2,944,412 +0.69(+3.48%)
Jul 12, 2021 19.52 19.88 19.26 19.81 1,685,268 -0.05(-0.25%)
Jul 09, 2021 19.55 19.96 19.51 19.86 2,379,012 +0.66(+3.46%)
Jul 08, 2021 18.60 19.20 18.32 19.20 2,932,308 +0.67(+3.60%)
Jul 07, 2021 19.48 19.68 18.22 18.53 4,991,008 -0.96(-4.91%)
Jul 06, 2021 20.07 20.11 19.01 19.48 4,960,672 -0.87(-4.25%)
Jul 02, 2021 19.99 20.42 19.83 20.35 2,043,912 +0.28(+1.37%)
Jul 01, 2021 20.52 20.65 19.91 20.07 3,612,988 +0.52(+2.65%)
Jun 30, 2021 19.62 19.95 19.39 19.56 2,394,636 -0.04(-0.22%)
Jun 29, 2021 19.65 19.80 19.30 19.60 1,787,184 +0.25(+1.29%)
Jun 28, 2021 19.72 19.73 19.22 19.35 2,402,036 -0.52(-2.60%)
Jun 25, 2021 19.69 19.91 19.24 19.87 1,745,980 +0.29(+1.51%)
Jun 24, 2021 19.25 19.61 19.20 19.57 1,737,692 +0.11(+0.58%)
Jun 23, 2021 19.71 19.81 19.34 19.46 2,488,304 +0.26(+1.35%)
Jun 22, 2021 19.08 19.32 18.95 19.20 1,942,280 +0.10(+0.52%)
Jun 21, 2021 18.45 19.13 18.39 19.10 2,838,760 +0.71(+3.87%)
Jun 18, 2021 18.05 18.62 18.05 18.39 2,150,132 +0.20(+1.07%)
Jun 17, 2021 18.87 18.92 17.66 18.19 4,515,856 -0.58(-3.10%)
Jun 16, 2021 18.84 19.26 18.76 18.77 3,493,212 -0.16(-0.84%)
Jun 15, 2021 18.71 18.94 18.68 18.93 2,161,368 +0.48(+2.63%)
Jun 14, 2021 18.50 18.66 18.30 18.45 1,841,064 +0.19(+1.04%)
Jun 11, 2021 18.19 18.38 18.16 18.26 1,464,488 +0.12(+0.68%)
Jun 10, 2021 18.26 18.38 17.45 18.14 3,204,328 +0.17(+0.96%)
Jun 09, 2021 18.25 18.32 17.84 17.96 1,840,316 -0.20(-1.10%)
Jun 08, 2021 17.61 18.18 17.40 18.16 2,973,120 +0.42(+2.38%)
Jun 07, 2021 17.75 17.90 17.59 17.74 1,448,868 +0.05(+0.27%)
Jun 04, 2021 17.82 17.85 17.52 17.70 1,688,004 +0.19(+1.07%)
Jun 03, 2021 17.57 17.60 17.16 17.51 2,996,956 +0.06(+0.34%)
Jun 02, 2021 17.23 17.51 17.08 17.45 2,635,520 +0.39(+2.27%)
Jun 01, 2021 17.23 17.47 16.80 17.06 4,674,504 +0.64(+3.93%)
May 28, 2021 16.68 16.74 16.21 16.41 2,604,000 -0.09(-0.52%)
May 27, 2021 16.28 16.57 16.18 16.50 3,734,604 +0.20(+1.26%)
May 26, 2021 15.97 16.35 15.90 16.30 2,662,716 +0.20(+1.24%)
May 25, 2021 16.18 16.34 16.00 16.09 2,834,980 -0.06(-0.36%)
May 24, 2021 15.69 16.25 15.57 16.15 4,063,932 +0.85(+5.54%)
May 21, 2021 15.16 15.34 15.05 15.30 3,646,960 +0.83(+5.75%)
May 20, 2021 15.01 15.07 14.41 14.47 4,661,416 -0.64(-4.25%)
May 19, 2021 15.32 15.32 14.47 15.12 8,182,924 -0.99(-6.15%)
May 18, 2021 16.31 16.48 15.47 16.11 6,153,236 -0.36(-2.20%)
May 17, 2021 16.14 16.48 16.11 16.47 3,110,148 +0.44(+2.76%)
May 14, 2021 15.89 16.08 15.82 16.02 3,304,628 +0.55(+3.57%)
May 13, 2021 15.59 15.93 15.14 15.47 6,251,688 -1.01(-6.14%)
May 12, 2021 16.39 16.82 16.39 16.48 5,104,492 +0.25(+1.57%)
May 11, 2021 15.58 16.27 15.56 16.23 3,894,252 +0.28(+1.76%)
May 10, 2021 16.20 16.23 15.54 15.95 4,404,112 +0.07(+0.42%)
May 07, 2021 15.61 15.97 15.51 15.88 3,338,972 +0.05(+0.33%)
May 06, 2021 16.07 16.09 15.63 15.83 2,782,004 -0.09(-0.57%)
May 05, 2021 16.30 16.48 15.75 15.92 4,364,352 -0.13(-0.81%)
May 04, 2021 15.96 16.07 15.69 16.05 4,561,424 +0.63(+4.10%)
May 03, 2021 15.14 15.48 15.12 15.42 4,164,144 +0.46(+3.09%)
Apr 30, 2021 15.04 15.13 14.82 14.96 3,538,400 -0.64(-4.10%)
Apr 29, 2021 15.77 15.83 15.36 15.60 4,200,456 +0.42(+2.75%)
Apr 28, 2021 15.12 15.43 15.06 15.18 5,022,540 +0.26(+1.76%)
Apr 27, 2021 14.69 14.97 14.55 14.91 3,212,848 +0.50(+3.45%)
Apr 26, 2021 14.10 14.55 14.07 14.42 3,061,412 -0.09(-0.60%)
Apr 23, 2021 14.14 14.59 14.11 14.51 2,035,200 +0.25(+1.75%)
Apr 22, 2021 14.38 14.38 13.96 14.26 3,423,828 +0.23(+1.60%)
Apr 21, 2021 13.98 14.47 13.96 14.03 4,826,584 -0.53(-3.64%)
Apr 20, 2021 14.99 15.03 14.15 14.56 3,719,436 -0.41(-2.72%)
Apr 19, 2021 14.96 15.12 14.84 14.97 2,849,348 +0.06(+0.40%)
Apr 16, 2021 15.06 15.07 14.81 14.91 2,992,400 -0.08(-0.55%)
Apr 15, 2021 14.91 15.11 14.78 14.99 4,200,292 +0.08(+0.50%)
Apr 14, 2021 14.43 15.11 14.33 14.91 6,653,164 +0.96(+6.92%)
Apr 13, 2021 13.88 13.99 13.81 13.95 3,486,168 +0.34(+2.48%)
Apr 12, 2021 13.81 13.97 13.51 13.61 3,869,024 +0.19(+1.43%)
Apr 09, 2021 13.36 13.52 13.30 13.42 2,020,400 -0.05(-0.41%)
Apr 08, 2021 13.40 13.57 13.17 13.47 3,852,128 -0.12(-0.92%)
Apr 07, 2021 13.42 13.72 13.04 13.60 5,062,988 +0.07(+0.55%)
Apr 06, 2021 13.73 14.08 13.45 13.53 7,055,256 +0.29(+2.21%)
Apr 05, 2021 13.77 13.82 12.72 13.23 8,508,752 -0.90(-6.40%)
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.