Ultra Bloomberg Crude Oil ETF (NY: UCO )

167.46 +1.59 (+0.96%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 57.59 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%)
Jan 04, 2021 36.34 36.94 34.72 35.00 4,752,197 -1.27(-3.50%)
Dec 31, 2020 36.27 36.27 36.27 2,338,521 +0.21(+0.58%)
Dec 30, 2020 35.49 36.77 35.42 36.06 2,338,521 +0.17(+0.47%)
Dec 29, 2020 36.25 36.32 35.64 35.89 1,611,272 +0.38(+1.07%)
Dec 28, 2020 36.11 36.46 35.33 35.51 2,754,602 -0.62(-1.72%)
Dec 24, 2020 35.56 36.15 35.40 36.13 1,024,700 +0.31(+0.87%)
Dec 23, 2020 34.94 36.45 34.92 35.82 3,040,875 +1.40(+4.07%)
Dec 22, 2020 34.84 35.22 34.26 34.42 3,201,188 -1.12(-3.15%)
Dec 21, 2020 34.56 36.01 34.42 35.54 5,609,462 -1.86(-4.97%)
Dec 18, 2020 37.07 37.76 36.91 37.40 2,801,000 +0.72(+1.96%)
Dec 17, 2020 36.39 36.80 36.20 36.68 2,279,542 +0.88(+2.46%)
Dec 16, 2020 35.37 35.92 34.91 35.80 3,034,099 +0.48(+1.36%)
Dec 15, 2020 34.87 35.48 34.71 35.32 2,619,983 +0.77(+2.23%)
Dec 14, 2020 34.53 34.69 32.95 34.55 3,626,236 +0.51(+1.50%)
Dec 11, 2020 34.30 34.46 33.71 34.04 1,959,200 -0.37(-1.08%)
Dec 10, 2020 33.96 35.50 33.91 34.41 4,167,373 +1.52(+4.62%)
Dec 09, 2020 33.43 33.60 32.12 32.89 3,591,668 -0.14(-0.42%)
Dec 08, 2020 32.70 33.18 32.35 33.03 2,309,421 +0.04(+0.12%)
Dec 07, 2020 33.08 33.90 32.84 32.99 2,970,235 -0.20(-0.60%)
Dec 04, 2020 32.69 33.56 32.66 33.19 3,061,700 +0.71(+2.19%)
Dec 03, 2020 31.90 32.77 31.73 32.48 3,674,478 +0.35(+1.09%)
Dec 02, 2020 31.49 33.00 31.47 32.13 3,727,822 +0.65(+2.06%)
Dec 01, 2020 32.12 32.20 30.99 31.48 2,601,821 -0.72(-2.24%)
Nov 30, 2020 32.54 32.82 31.62 32.20 4,062,497 -0.58(-1.77%)
Nov 27, 2020 32.64 33.05 32.41 32.78 1,831,500 -0.26(-0.79%)
Nov 25, 2020 32.98 33.56 32.38 33.04 4,528,700 +1.09(+3.41%)
Nov 24, 2020 30.90 32.40 30.87 31.95 5,319,602 +2.44(+8.27%)
Nov 23, 2020 29.80 30.02 29.47 29.51 3,630,101 +0.34(+1.17%)
Nov 20, 2020 28.62 29.33 28.60 29.17 3,838,500 +0.32(+1.11%)
Nov 19, 2020 28.66 28.99 28.28 28.85 2,907,987 +0.10(+0.35%)
Nov 18, 2020 28.91 29.43 28.68 28.75 4,479,606 +0.19(+0.67%)
Nov 17, 2020 27.98 28.78 27.79 28.56 3,651,298 +0.17(+0.60%)
Nov 16, 2020 28.98 29.06 28.13 28.39 4,157,455 +1.12(+4.11%)
Nov 13, 2020 27.98 28.07 27.11 27.27 3,500,700 -0.97(-3.43%)
Nov 12, 2020 29.24 29.64 28.17 28.24 4,851,078 -0.73(-2.52%)
Nov 11, 2020 30.08 30.18 28.73 28.97 4,854,859 +0.33(+1.15%)
Nov 10, 2020 28.29 28.77 27.87 28.64 8,003,484 +1.32(+4.83%)
Nov 09, 2020 28.24 28.57 27.26 27.32 11,120,250 +2.67(+10.83%)
Nov 06, 2020 25.32 25.38 24.17 24.65 5,204,700 -1.22(-4.72%)
Nov 05, 2020 26.33 26.81 25.72 25.87 4,701,458 -0.54(-2.04%)
Nov 04, 2020 25.80 26.72 25.08 26.41 5,685,717 +1.23(+4.88%)
Nov 03, 2020 25.58 25.66 24.69 25.18 4,840,744 +0.72(+2.94%)
Nov 02, 2020 22.64 24.52 22.62 24.46 5,997,855 +1.78(+7.85%)
Oct 30, 2020 22.62 22.91 22.13 22.68 4,078,900 -0.41(-1.78%)
Oct 29, 2020 22.02 23.30 21.73 23.09 7,527,182 -1.29(-5.29%)
Oct 28, 2020 24.46 24.73 23.89 24.38 8,108,359 -2.29(-8.59%)
Oct 27, 2020 26.06 27.14 25.91 26.67 4,297,919 +1.00(+3.90%)
Oct 26, 2020 26.11 26.31 25.40 25.67 6,012,712 -1.37(-5.07%)
Oct 23, 2020 28.23 28.26 26.86 27.04 4,680,100 -1.11(-3.94%)
Oct 22, 2020 27.84 28.62 27.79 28.15 3,418,498 +0.71(+2.59%)
Oct 21, 2020 28.48 28.75 27.16 27.44 6,055,652 -1.82(-6.22%)
Oct 20, 2020 28.25 29.70 28.22 29.26 3,497,799 +0.78(+2.74%)
Oct 19, 2020 28.89 29.16 28.41 28.48 3,200,300 -0.22(-0.77%)
Oct 16, 2020 28.41 28.90 27.94 28.70 2,946,000 -0.31(-1.07%)
Oct 15, 2020 27.52 29.05 27.39 29.01 4,608,939 -0.11(-0.38%)
Oct 14, 2020 29.02 29.27 28.83 29.12 3,451,174 +0.83(+2.93%)
Oct 13, 2020 28.30 28.56 27.94 28.29 3,076,684 +0.63(+2.28%)
Oct 12, 2020 28.21 28.22 27.00 27.66 4,639,852 -1.08(-3.76%)
Oct 09, 2020 29.33 29.74 28.50 28.74 3,980,600 -0.81(-2.74%)
Oct 08, 2020 29.39 29.65 28.89 29.55 5,241,571 +1.26(+4.45%)
Oct 07, 2020 27.96 28.33 27.44 28.29 4,505,009 +0.34(+1.22%)
Oct 06, 2020 28.89 29.28 28.18 27.95 5,694,229 +0.33(+1.19%)
Oct 05, 2020 27.05 28.00 26.80 27.62 8,207,427 +2.67(+10.70%)
Oct 02, 2020 24.76 25.92 24.51 24.95 9,953,600 -2.05(-7.59%)
Oct 01, 2020 27.44 27.65 25.63 27.00 8,670,447 -1.45(-5.10%)
Sep 30, 2020 27.78 28.84 27.66 28.45 4,419,478 +1.20(+4.40%)
Sep 29, 2020 28.43 28.47 26.51 27.25 6,591,001 -1.86(-6.39%)
Sep 28, 2020 28.76 29.44 28.38 29.11 3,305,368 +0.62(+2.18%)
Sep 25, 2020 28.45 28.86 28.18 28.49 2,605,000 -0.30(-1.04%)
Sep 24, 2020 28.46 28.98 28.13 28.79 3,711,864 +0.87(+3.12%)
Sep 23, 2020 28.50 29.38 27.87 27.92 5,477,437 -0.30(-1.06%)
Sep 22, 2020 28.53 28.83 27.55 28.22 3,750,207 -0.19(-0.67%)
Sep 21, 2020 29.19 29.38 27.26 28.41 5,899,777 -1.48(-4.95%)
Sep 18, 2020 30.18 30.62 29.58 29.89 3,427,800 -0.37(-1.22%)
Sep 17, 2020 29.03 30.55 28.81 30.26 4,627,770 +0.88(+3.00%)
Sep 16, 2020 28.44 29.61 28.19 29.38 5,568,357 +2.28(+8.41%)
Sep 15, 2020 26.28 27.47 26.05 27.10 6,280,886 +1.13(+4.35%)
Sep 14, 2020 25.67 26.18 25.36 25.97 4,488,849 -0.25(-0.95%)
Sep 11, 2020 26.00 26.64 25.63 26.22 4,261,900 +0.45(+1.75%)
Sep 10, 2020 26.59 27.05 25.67 25.77 6,858,655 -1.14(-4.24%)
Sep 09, 2020 25.87 27.47 25.61 26.91 7,288,453 +1.17(+4.55%)
Sep 08, 2020 26.00 26.16 24.78 25.74 13,427,470 -3.53(-12.06%)
Sep 04, 2020 31.14 31.22 29.08 29.27 8,637,300 -2.35(-7.43%)
Sep 03, 2020 30.58 31.88 30.34 31.62 6,782,601 -0.57(-1.77%)
Sep 02, 2020 33.58 33.60 31.50 32.19 9,747,945 -1.49(-4.42%)
Sep 01, 2020 33.64 34.27 33.46 33.68 5,449,754 +0.27(+0.81%)
Aug 31, 2020 34.17 34.20 33.09 33.41 6,495,157 -0.45(-1.33%)
Aug 28, 2020 33.80 34.03 33.40 33.86 3,306,700 +0.30(+0.89%)
Aug 27, 2020 34.20 34.20 32.88 33.56 7,482,118 -0.77(-2.24%)
Aug 26, 2020 34.57 34.82 34.07 34.33 3,898,726 +0.06(+0.18%)
Aug 25, 2020 34.37 34.46 33.59 34.27 5,865,420 +1.21(+3.66%)
Aug 24, 2020 32.99 33.45 32.80 33.06 4,882,469 +0.46(+1.41%)
Aug 21, 2020 32.29 32.81 31.50 32.60 11,397,800 -0.82(-2.45%)
Aug 20, 2020 32.35 33.54 31.81 33.42 9,627,935 -0.32(-0.95%)
Aug 19, 2020 33.55 34.05 33.22 33.74 4,882,610 +0.10(+0.30%)
Aug 18, 2020 33.19 34.09 33.15 33.64 4,569,923 -0.29(-0.85%)
Aug 17, 2020 32.89 34.11 32.81 33.93 5,404,746 +0.88(+2.66%)
Aug 14, 2020 32.84 33.22 32.41 33.05 5,257,800 -0.12(-0.36%)
Aug 13, 2020 33.35 33.70 32.87 33.17 4,266,024 -0.25(-0.75%)
Aug 12, 2020 33.30 33.85 32.96 33.42 7,570,271 +1.42(+4.44%)
Aug 11, 2020 33.54 33.69 31.96 32.00 7,763,682 -0.65(-1.99%)
Aug 10, 2020 32.69 33.08 32.28 32.65 6,066,100 +0.59(+1.84%)
Aug 07, 2020 32.15 32.21 31.51 32.06 5,883,700 -0.72(-2.20%)
Aug 06, 2020 33.60 33.70 32.63 32.78 5,966,632 -0.18(-0.55%)
Aug 05, 2020 34.30 34.72 32.74 32.96 7,883,919 +1.01(+3.16%)
Aug 04, 2020 30.75 32.72 30.69 31.95 7,189,408 +0.96(+3.10%)
Aug 03, 2020 30.60 31.63 30.32 30.99 5,937,710 +0.55(+1.81%)
Jul 31, 2020 30.42 30.64 29.42 30.44 5,929,500 +0.32(+1.06%)
Jul 30, 2020 30.33 30.34 28.08 30.12 11,528,491 -1.53(-4.83%)
Jul 29, 2020 31.70 32.02 31.36 31.65 4,225,341 +0.52(+1.67%)
Jul 28, 2020 31.35 31.54 30.93 31.13 4,334,698 -0.83(-2.60%)
Jul 27, 2020 31.12 32.24 30.33 31.96 8,425,415 +0.64(+2.04%)
Jul 24, 2020 31.27 31.50 30.53 31.32 5,365,500 -0.06(-0.19%)
Jul 23, 2020 31.75 32.50 30.69 31.38 6,597,310 -0.78(-2.43%)
Jul 22, 2020 31.50 32.44 31.27 32.16 4,590,384 +0.01(+0.03%)
Jul 21, 2020 32.58 33.13 31.91 32.15 7,230,495 +1.43(+4.65%)
Jul 20, 2020 30.26 31.01 29.57 30.72 5,216,370 +0.05(+0.16%)
Jul 17, 2020 30.86 31.00 29.86 30.67 4,222,000 -0.14(-0.45%)
Jul 16, 2020 30.90 31.44 30.53 30.81 3,885,415 -0.38(-1.22%)
Jul 15, 2020 30.73 31.61 30.12 31.19 7,008,498 +0.93(+3.07%)
Jul 14, 2020 28.86 30.68 28.71 30.26 6,459,084 +0.81(+2.75%)
Jul 13, 2020 30.52 30.83 29.19 29.45 6,347,318 -1.16(-3.79%)
Jul 10, 2020 29.43 30.85 29.22 30.61 6,172,700 +1.35(+4.61%)
Jul 09, 2020 30.71 30.77 28.84 29.26 8,584,556 -1.69(-5.46%)
Jul 08, 2020 30.63 31.15 30.22 30.95 6,081,273 +0.82(+2.72%)
Jul 07, 2020 30.25 31.00 30.06 30.13 5,302,133 -0.38(-1.25%)
Jul 06, 2020 30.17 31.14 30.12 30.51 6,666,968 +0.49(+1.63%)
Jul 02, 2020 30.25 30.74 29.26 30.02 9,853,800 +0.74(+2.53%)
Jul 01, 2020 29.24 29.64 28.44 29.28 8,896,976 +0.60(+2.09%)
Jun 30, 2020 28.30 29.72 28.11 28.68 8,918,498 -0.45(-1.54%)
Jun 29, 2020 28.13 29.53 27.76 29.13 8,082,119 +1.92(+7.06%)
Jun 26, 2020 27.86 27.95 26.77 27.21 9,014,000 -1.28(-4.49%)
Jun 25, 2020 26.92 28.60 26.68 28.49 9,812,778 +1.48(+5.48%)
Jun 24, 2020 29.55 30.02 26.13 27.01 15,714,627 -3.33(-10.98%)
Jun 23, 2020 31.57 31.84 30.00 30.34 11,753,535 -0.53(-1.72%)
Jun 22, 2020 29.69 30.99 29.48 30.87 8,882,997 +1.57(+5.36%)
Jun 19, 2020 30.22 30.63 27.81 29.30 15,795,300 +0.79(+2.77%)
Jun 18, 2020 27.26 28.81 27.15 28.51 10,012,600 +1.31(+4.82%)
Jun 17, 2020 27.59 28.18 26.94 27.20 9,465,937 -0.73(-2.61%)
Jun 16, 2020 28.42 29.25 26.59 27.93 17,482,604 +1.41(+5.32%)
Jun 15, 2020 23.58 26.78 23.39 26.52 13,634,551 +1.00(+3.92%)
Jun 12, 2020 25.95 26.32 24.41 25.52 12,305,500 +0.50(+2.00%)
Jun 11, 2020 25.90 26.64 24.22 25.02 21,239,518 -4.15(-14.23%)
Jun 10, 2020 28.35 30.47 27.72 29.17 18,101,906 +0.27(+0.93%)
Jun 09, 2020 27.77 29.43 27.49 28.90 12,695,343 +0.67(+2.37%)
Jun 08, 2020 29.21 29.54 28.02 28.23 17,391,020 -1.54(-5.17%)
Jun 05, 2020 29.40 30.29 29.24 29.77 15,624,500 +2.68(+9.89%)
Jun 04, 2020 26.50 27.65 26.16 27.09 12,885,845 +0.54(+2.03%)
Jun 03, 2020 26.43 27.64 25.64 26.55 20,152,888 +0.02(+0.08%)
Jun 02, 2020 25.29 26.62 25.20 26.53 13,574,673 +1.39(+5.53%)
Jun 01, 2020 23.71 25.30 23.58 25.14 16,024,056 +0.69(+2.82%)
May 29, 2020 21.87 25.20 21.70 24.45 19,610,500 +1.80(+7.95%)
May 28, 2020 21.96 23.46 21.41 22.65 15,573,379 +0.62(+2.81%)
May 27, 2020 22.93 23.18 21.40 22.03 17,324,522 -1.66(-7.01%)
May 26, 2020 23.78 24.10 22.66 23.69 14,459,447 +0.84(+3.68%)
May 22, 2020 22.25 22.89 21.20 22.85 14,516,100 -0.61(-2.60%)
May 21, 2020 23.95 24.00 22.72 23.46 16,769,714 +0.50(+2.18%)
May 20, 2020 22.15 23.15 21.97 22.96 17,597,856 +2.04(+9.75%)
May 19, 2020 21.53 21.78 20.54 20.92 13,189,822 -1.24(-5.60%)
May 18, 2020 21.16 22.13 20.57 22.16 18,832,876 +3.55(+19.08%)
May 15, 2020 17.87 18.75 17.43 18.61 16,565,700 +1.42(+8.26%)
May 14, 2020 16.00 17.55 15.81 17.19 13,603,520 +1.48(+9.42%)
May 13, 2020 16.38 16.73 15.24 15.71 13,514,709 -0.42(-2.60%)
May 12, 2020 16.69 16.84 15.93 16.13 13,655,494 -0.35(-2.12%)
May 11, 2020 17.17 17.33 15.96 16.48 16,092,564 -0.90(-5.18%)
May 08, 2020 16.74 17.72 15.91 17.38 20,585,200 +1.82(+11.70%)
May 07, 2020 17.65 17.74 15.28 15.56 23,424,894 -0.64(-3.95%)
May 06, 2020 16.75 17.03 15.38 16.20 22,077,360 -1.31(-7.48%)
May 05, 2020 16.14 17.57 16.10 17.51 22,672,656 +2.52(+16.81%)
May 04, 2020 13.54 15.00 13.34 14.99 12,659,286 +1.07(+7.69%)
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.