Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
24.69
-0.63 (-2.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
167.30
184.20
159.80
182.70
9,752,444
+19.10(+11.67%)
Apr 28, 2022
164.00
171.10
152.50
163.60
9,248,508
-13.90(-7.83%)
Apr 27, 2022
172.70
178.00
162.10
177.50
12,690,181
+5.20(+3.02%)
Apr 26, 2022
152.70
173.40
152.50
172.30
11,954,748
+23.80(+16.03%)
Apr 25, 2022
157.30
167.90
147.50
148.50
14,130,606
-5.40(-3.51%)
Apr 22, 2022
130.70
155.70
129.20
153.90
14,410,118
+23.70(+18.20%)
Apr 21, 2022
113.80
133.30
113.40
130.20
10,065,266
+13.20(+11.28%)
Apr 20, 2022
118.10
121.60
115.60
117.00
6,558,470
-4.30(-3.54%)
Apr 19, 2022
130.60
131.65
119.20
121.30
5,765,687
-9.90(-7.55%)
Apr 18, 2022
135.60
135.95
128.90
131.20
6,405,402
-2.20(-1.65%)
Apr 14, 2022
126.20
134.30
123.00
133.40
5,804,993
+4.00(+3.09%)
Apr 13, 2022
144.70
145.20
128.30
129.40
6,114,417
-14.60(-10.14%)
Apr 12, 2022
136.80
144.65
131.90
144.00
7,615,728
+2.40(+1.69%)
Apr 11, 2022
135.20
142.00
132.70
141.60
6,963,747
+10.60(+8.09%)
Apr 08, 2022
133.50
135.70
125.70
131.00
6,691,980
-0.30(-0.23%)
Apr 07, 2022
138.20
142.10
129.40
131.30
6,691,563
-5.10(-3.74%)
Apr 06, 2022
138.90
148.00
135.20
136.40
10,773,054
+4.20(+3.18%)
Apr 05, 2022
120.00
132.80
118.40
132.20
7,541,358
+14.40(+12.22%)
Apr 04, 2022
126.00
127.47
117.35
117.80
4,177,375
-9.70(-7.61%)
Apr 01, 2022
131.30
135.70
127.00
127.50
5,494,974
-7.10(-5.27%)
Mar 31, 2022
126.40
135.70
125.80
134.60
5,096,023
+9.10(+7.25%)
Mar 30, 2022
124.60
131.20
121.60
125.50
5,444,448
+2.20(+1.78%)
Mar 29, 2022
127.00
128.10
122.00
123.30
7,078,622
-9.20(-6.94%)
Mar 28, 2022
137.70
146.00
132.30
132.50
5,996,153
-3.40(-2.50%)
Mar 25, 2022
140.00
145.50
135.30
135.90
5,364,164
-5.50(-3.89%)
Mar 24, 2022
146.30
149.00
139.90
141.40
4,009,032
-5.10(-3.48%)
Mar 23, 2022
153.30
155.00
145.70
146.50
4,517,171
-0.70(-0.48%)
Mar 22, 2022
147.00
149.40
144.80
147.20
4,067,170
-3.70(-2.45%)
Mar 21, 2022
153.40
159.40
145.10
150.90
5,421,517
-2.40(-1.57%)
Mar 18, 2022
170.00
171.90
151.90
153.30
5,495,009
-12.90(-7.76%)
Mar 17, 2022
170.60
172.70
162.10
166.20
4,040,930
-4.30(-2.52%)
Mar 16, 2022
188.40
193.30
168.60
170.50
6,984,512
-29.20(-14.62%)
Mar 15, 2022
205.80
213.50
189.50
199.70
6,336,637
-9.10(-4.36%)
Mar 14, 2022
198.30
218.00
189.20
208.80
7,563,401
+9.60(+4.82%)
Mar 11, 2022
184.80
200.40
184.20
199.20
5,234,541
+5.50(+2.84%)
Mar 10, 2022
211.50
213.10
193.40
193.70
5,610,849
-13.80(-6.65%)
Mar 09, 2022
203.40
209.80
198.30
207.50
6,339,459
-12.60(-5.72%)
Mar 08, 2022
221.90
234.70
203.10
220.10
10,712,269
-3.90(-1.74%)
Mar 07, 2022
199.80
225.00
199.30
224.00
8,579,765
+25.50(+12.85%)
Mar 04, 2022
202.00
211.00
196.60
198.50
10,669,343
+12.10(+6.49%)
Mar 03, 2022
181.60
193.65
177.90
186.40
7,249,121
+2.00(+1.08%)
Mar 02, 2022
200.10
202.30
181.70
184.40
7,278,278
-19.00(-9.34%)
Mar 01, 2022
182.10
207.60
178.60
203.40
10,834,438
+28.00(+15.96%)
Feb 28, 2022
182.30
185.50
170.30
175.40
9,647,749
+11.70(+7.15%)
Feb 25, 2022
172.30
172.90
160.30
163.70
8,107,889
-10.70(-6.14%)
Feb 24, 2022
213.40
213.88
172.80
174.40
12,422,335
-8.40(-4.60%)
Feb 23, 2022
161.90
184.00
161.10
182.80
10,137,185
+14.60(+8.68%)
Feb 22, 2022
173.40
182.40
163.50
168.20
11,419,080
-1.85(-1.09%)
Feb 18, 2022
170.05
0
+5.85(+3.56%)
Feb 17, 2022
151.80
165.50
150.90
164.20
10,328,693
+23.90(+17.03%)
Feb 16, 2022
151.90
156.60
139.00
140.30
7,883,541
-8.60(-5.78%)
Feb 15, 2022
151.80
157.79
148.20
148.90
7,580,713
-20.40(-12.05%)
Feb 14, 2022
169.60
185.80
166.40
169.30
14,939,213
+2.70(+1.62%)
Feb 11, 2022
140.10
175.40
138.50
166.60
16,472,147
+26.00(+18.49%)
Feb 10, 2022
132.80
145.20
123.80
140.60
11,955,587
+17.20(+13.94%)
Feb 09, 2022
125.20
127.45
123.10
123.40
4,769,631
-7.50(-5.73%)
Feb 08, 2022
138.50
142.20
130.10
130.90
5,988,712
-9.40(-6.70%)
Feb 07, 2022
141.50
143.90
135.80
140.30
4,946,063
-6.10(-4.17%)
Feb 04, 2022
152.10
158.90
139.10
146.40
8,542,212
-8.30(-5.37%)
Feb 03, 2022
143.60
156.90
138.00
154.70
9,622,731
+23.60(+18.00%)
Feb 02, 2022
134.10
139.40
130.10
131.10
6,130,987
-4.60(-3.39%)
Feb 01, 2022
147.80
154.30
135.00
135.70
5,911,744
-16.50(-10.84%)
Jan 31, 2022
172.00
152.10
152.20
6,989,656
-17.30(-10.21%)
Jan 28, 2022
181.00
193.00
168.00
169.50
11,273,699
-17.00(-9.12%)
Jan 27, 2022
170.90
194.00
165.70
186.50
11,255,124
+2.20(+1.19%)
Jan 26, 2022
167.60
187.40
156.00
184.30
15,895,374
+4.80(+2.67%)
Jan 25, 2022
196.30
206.60
171.60
179.50
17,635,906
+2.70(+1.53%)
Jan 24, 2022
192.40
223.90
173.00
176.80
20,327,928
+4.80(+2.79%)
Jan 21, 2022
155.20
172.50
150.49
172.00
14,622,021
+20.90(+13.83%)
Jan 20, 2022
136.70
152.62
128.60
151.10
8,246,432
+9.10(+6.41%)
Jan 19, 2022
132.80
143.80
131.70
142.00
8,013,892
+5.20(+3.80%)
Jan 18, 2022
130.80
138.80
130.40
136.80
9,271,376
+14.00(+11.40%)
Jan 14, 2022
122.80
0
-2.70(-2.15%)
Jan 13, 2022
114.50
127.15
112.70
125.50
6,216,774
+10.40(+9.04%)
Jan 12, 2022
114.40
118.40
111.60
115.10
4,869,789
-1.60(-1.37%)
Jan 11, 2022
125.90
129.80
116.30
116.70
6,799,598
-6.80(-5.51%)
Jan 10, 2022
134.20
144.80
122.70
123.50
10,084,350
-3.15(-2.49%)
Jan 07, 2022
132.30
137.40
125.80
126.65
6,271,466
-5.85(-4.42%)
Jan 06, 2022
132.30
136.00
126.70
132.50
7,553,721
+0.70(+0.53%)
Jan 05, 2022
119.00
131.80
115.10
131.80
7,664,091
+14.10(+11.98%)
Jan 04, 2022
116.70
123.10
116.20
117.70
4,544,613
-0.40(-0.34%)
Jan 03, 2022
121.70
125.40
117.80
118.10
3,360,688
-6.20(-4.99%)
Dec 31, 2021
125.40
127.60
122.50
124.30
2,820,515
-1.70(-1.35%)
Dec 30, 2021
125.00
127.70
121.75
126.00
2,598,931
-0.40(-0.32%)
Dec 29, 2021
130.90
133.10
124.50
126.40
3,348,677
-4.70(-3.59%)
Dec 28, 2021
135.20
137.30
131.10
131.10
3,790,421
-5.00(-3.67%)
Dec 27, 2021
139.70
142.50
135.20
136.10
3,014,453
-5.40(-3.82%)
Dec 23, 2021
141.80
142.50
138.90
141.50
3,182,091
-2.20(-1.53%)
Dec 22, 2021
157.00
157.00
143.70
143.70
4,098,106
-13.80(-8.76%)
Dec 21, 2021
161.40
167.50
154.80
157.50
4,970,820
-12.00(-7.08%)
Dec 20, 2021
183.30
192.90
167.95
169.50
7,903,170
+8.50(+5.28%)
Dec 17, 2021
162.50
168.20
152.00
161.00
7,876,358
+7.50(+4.89%)
Dec 16, 2021
140.80
160.90
140.00
153.50
6,229,292
+8.70(+6.01%)
Dec 15, 2021
163.50
173.00
144.50
144.80
8,173,278
-16.90(-10.45%)
Dec 14, 2021
165.70
173.20
159.10
161.70
6,999,528
+4.30(+2.73%)
Dec 13, 2021
150.90
160.25
150.50
157.40
5,256,748
+8.20(+5.50%)
Dec 10, 2021
152.80
160.60
148.40
149.20
5,898,503
-15.00(-9.14%)
Dec 09, 2021
158.20
169.40
154.00
164.20
6,104,052
+6.30(+3.99%)
Dec 08, 2021
170.70
174.10
157.50
157.90
3,955,816
-14.90(-8.62%)
Dec 07, 2021
189.50
189.60
169.20
172.80
4,785,402
-34.50(-16.64%)
Dec 06, 2021
222.60
234.65
205.70
207.30
6,953,287
-27.70(-11.79%)
Dec 03, 2021
205.00
262.20
202.60
235.00
11,666,771
+27.00(+12.98%)
Dec 02, 2021
217.00
223.10
200.90
208.00
8,644,291
-19.60(-8.61%)
Dec 01, 2021
183.20
228.21
172.70
227.60
8,187,077
+22.40(+10.92%)
Nov 30, 2021
183.00
205.79
177.40
205.20
8,518,038
+36.80(+21.85%)
Nov 29, 2021
180.10
182.40
160.95
168.40
5,229,676
-43.40(-20.49%)
Nov 26, 2021
182.00
220.00
177.70
211.80
8,885,906
+57.70(+37.44%)
Nov 24, 2021
163.60
167.80
152.90
154.10
4,404,221
-3.50(-2.22%)
Nov 23, 2021
163.20
168.10
156.50
157.60
4,608,188
-5.50(-3.37%)
Nov 22, 2021
154.10
164.20
152.40
163.10
3,439,875
+3.80(+2.39%)
Nov 19, 2021
157.10
161.75
154.00
159.30
3,194,168
+3.00(+1.92%)
Nov 18, 2021
151.80
156.41
153.60
156.30
2,974,100
+2.40(+1.56%)
Nov 17, 2021
149.80
154.60
148.50
153.90
2,912,624
+3.70(+2.46%)
Nov 16, 2021
151.50
151.70
146.80
150.20
2,243,782
+0.70(+0.47%)
Nov 15, 2021
149.80
157.30
149.50
149.50
2,732,257
-2.90(-1.90%)
Nov 12, 2021
157.10
159.20
151.60
152.40
2,773,835
-8.80(-5.46%)
Nov 11, 2021
160.80
163.70
155.90
161.20
2,579,686
+2.00(+1.26%)
Nov 10, 2021
167.10
159.20
5,548,982
-2.70(-1.67%)
Nov 09, 2021
159.80
167.90
159.20
161.90
4,259,032
+4.20(+2.66%)
Nov 08, 2021
154.00
162.60
153.25
157.70
2,655,865
+0.20(+0.13%)
Nov 05, 2021
147.20
158.80
146.45
157.50
3,785,858
+8.10(+5.42%)
Nov 04, 2021
144.10
152.80
142.60
149.40
3,677,764
+3.10(+2.12%)
Nov 03, 2021
155.10
156.90
144.70
146.30
3,774,073
-8.70(-5.61%)
Nov 02, 2021
160.70
160.70
154.50
155.00
2,733,285
-6.30(-3.91%)
Nov 01, 2021
162.60
170.00
160.55
161.30
2,376,279
-3.10(-1.89%)
Oct 29, 2021
169.30
169.70
163.40
164.40
2,807,579
+1.40(+0.86%)
Oct 28, 2021
166.60
167.70
162.20
163.00
2,523,517
-7.70(-4.51%)
Oct 27, 2021
164.50
171.80
159.00
170.70
3,568,885
+5.80(+3.52%)
Oct 26, 2021
157.90
164.90
3,731,234
+4.30(+2.68%)
Oct 25, 2021
165.90
170.60
160.40
160.60
2,229,696
-7.20(-4.29%)
Oct 22, 2021
163.40
173.90
160.70
167.80
4,004,796
+4.40(+2.69%)
Oct 21, 2021
173.00
174.20
162.10
163.40
2,543,121
-7.70(-4.50%)
Oct 20, 2021
174.20
174.90
170.30
171.10
2,217,182
-2.60(-1.50%)
Oct 19, 2021
174.50
176.80
172.24
173.70
2,150,335
-2.10(-1.19%)
Oct 18, 2021
185.50
186.30
175.80
175.80
2,159,624
-5.90(-3.25%)
Oct 15, 2021
179.20
182.60
174.10
181.70
2,936,388
+0.10(+0.06%)
Oct 14, 2021
188.50
189.70
181.30
181.60
3,214,221
-16.30(-8.24%)
Oct 13, 2021
202.00
208.20
197.00
197.90
3,620,610
-5.80(-2.85%)
Oct 12, 2021
205.10
210.90
200.30
203.70
2,919,824
-6.40(-3.05%)
Oct 11, 2021
208.90
210.40
198.10
210.10
3,241,654
+4.20(+2.04%)
Oct 08, 2021
208.10
211.10
203.60
205.90
3,967,357
-6.60(-3.11%)
Oct 07, 2021
218.00
218.30
210.80
212.50
2,908,989
-11.90(-5.30%)
Oct 06, 2021
235.00
250.55
223.30
224.40
5,799,404
-5.50(-2.39%)
Oct 05, 2021
238.60
241.70
221.80
229.90
3,845,100
-11.80(-4.88%)
Oct 04, 2021
232.50
254.80
229.50
241.70
6,189,819
+9.60(+4.14%)
Oct 01, 2021
237.80
250.30
223.40
232.10
5,410,556
-13.40(-5.46%)
Sep 30, 2021
235.60
251.90
227.10
245.50
6,322,271
+0.20(+0.08%)
Sep 29, 2021
237.90
248.20
233.30
245.30
5,116,946
+6.00(+2.51%)
Sep 28, 2021
220.80
247.00
217.50
239.30
8,818,928
+31.90(+15.38%)
Sep 27, 2021
206.20
210.40
201.80
207.40
2,976,506
+2.50(+1.22%)
Sep 24, 2021
222.20
222.70
203.80
204.90
4,710,165
-9.90(-4.61%)
Sep 23, 2021
225.20
226.30
213.20
214.80
4,807,179
-22.00(-9.29%)
Sep 22, 2021
248.80
253.70
228.80
236.80
5,982,935
-21.80(-8.43%)
Sep 21, 2021
260.30
281.80
252.00
258.60
7,296,454
-14.50(-5.31%)
Sep 20, 2021
262.60
308.10
253.61
273.10
10,437,642
+38.30(+16.31%)
Sep 17, 2021
215.60
235.82
213.30
234.80
6,152,827
+21.00(+9.82%)
Sep 16, 2021
219.10
226.60
210.40
213.80
4,240,867
-3.20(-1.47%)
Sep 15, 2021
224.40
231.60
214.70
217.00
4,180,480
-14.00(-6.06%)
Sep 14, 2021
220.40
236.40
218.20
231.00
4,965,030
+5.30(+2.35%)
Sep 13, 2021
223.30
241.80
221.40
225.70
5,969,778
-12.90(-5.41%)
Sep 10, 2021
214.10
240.60
211.10
238.60
4,589,851
+12.50(+5.53%)
Sep 09, 2021
221.30
227.00
211.50
226.10
4,091,770
+7.30(+3.34%)
Sep 08, 2021
225.00
230.70
217.90
218.80
4,181,363
+0.10(+0.05%)
Sep 07, 2021
213.90
222.10
213.10
218.70
2,603,096
+6.30(+2.97%)
Sep 03, 2021
214.90
217.70
208.70
212.40
2,632,490
+3.10(+1.48%)
Sep 02, 2021
206.40
215.50
206.01
209.30
2,525,736
-1.60(-0.76%)
Sep 01, 2021
216.10
219.40
207.70
210.90
2,775,608
-7.20(-3.30%)
Aug 31, 2021
221.80
224.60
218.00
218.10
2,339,695
-1.50(-0.68%)
Aug 30, 2021
219.60
223.75
217.50
219.60
2,000,039
-3.50(-1.57%)
Aug 27, 2021
235.20
236.30
220.50
223.10
3,022,458
-18.30(-7.58%)
Aug 26, 2021
231.90
246.10
228.82
241.40
4,825,886
+14.40(+6.34%)
Aug 25, 2021
234.10
235.40
226.00
227.00
1,965,724
-8.00(-3.40%)
Aug 24, 2021
234.40
237.50
232.40
235.00
1,753,112
-1.00(-0.42%)
Aug 23, 2021
238.50
238.60
230.00
236.00
1,824,797
-13.00(-5.22%)
Aug 20, 2021
273.90
276.20
245.50
249.00
3,534,471
-31.30(-11.17%)
Aug 19, 2021
286.50
292.40
265.40
280.30
7,146,672
+13.30(+4.98%)
Aug 18, 2021
247.40
270.60
242.10
267.00
3,946,763
+24.80(+10.24%)
Aug 17, 2021
241.70
260.50
236.85
242.20
4,783,185
+10.80(+4.67%)
Aug 16, 2021
239.10
246.50
231.00
231.40
2,759,578
+1.20(+0.52%)
Aug 13, 2021
225.50
231.90
223.60
230.20
1,624,903
+0.70(+0.31%)
Aug 12, 2021
238.90
240.80
226.10
229.50
1,958,877
-7.90(-3.33%)
Aug 11, 2021
243.60
247.30
236.10
237.40
2,400,772
-10.10(-4.08%)
Aug 10, 2021
249.60
252.45
243.10
247.50
2,231,366
-6.50(-2.56%)
Aug 09, 2021
257.30
261.00
250.55
254.00
1,496,738
-3.90(-1.51%)
Aug 06, 2021
265.00
266.55
257.50
257.90
2,155,818
-10.30(-3.84%)
Aug 05, 2021
274.40
274.90
267.80
268.20
1,590,592
-10.10(-3.63%)
Aug 04, 2021
286.60
287.90
274.10
278.30
2,123,792
-0.80(-0.29%)
Aug 03, 2021
294.70
306.50
278.70
279.10
3,030,388
-22.40(-7.43%)
Aug 02, 2021
280.00
303.70
278.39
301.50
2,888,008
+16.10(+5.64%)
Jul 30, 2021
289.30
289.80
275.20
285.40
3,009,263
+10.40(+3.78%)
Jul 29, 2021
279.90
279.90
272.00
275.00
1,886,789
-7.90(-2.79%)
Jul 28, 2021
289.50
302.20
275.57
282.90
2,946,747
-10.90(-3.71%)
Jul 27, 2021
289.20
316.00
289.00
293.80
4,433,027
+13.40(+4.78%)
Jul 26, 2021
291.70
296.90
280.30
280.40
1,855,241
-6.40(-2.23%)
Jul 23, 2021
279.40
288.20
278.35
286.80
2,203,623
-1.60(-0.55%)
Jul 22, 2021
283.90
295.60
278.11
288.40
2,800,373
+6.80(+2.41%)
Jul 21, 2021
300.40
302.00
280.30
281.60
2,069,921
-29.40(-9.45%)
Jul 20, 2021
351.70
360.70
304.10
311.00
3,206,189
-45.50(-12.76%)
Jul 19, 2021
318.80
387.40
314.80
356.50
7,296,616
+62.90(+21.42%)
Jul 16, 2021
267.70
294.50
265.00
293.60
2,976,066
+16.70(+6.03%)
Jul 15, 2021
280.90
286.10
273.91
276.90
3,382,906
+6.20(+2.29%)
Jul 14, 2021
270.10
285.40
267.00
270.70
2,978,890
-9.60(-3.42%)
Jul 13, 2021
275.50
281.80
266.30
280.30
2,400,465
+4.70(+1.71%)
Jul 12, 2021
279.00
280.99
272.20
275.60
998,482
-4.00(-1.43%)
Jul 09, 2021
294.90
297.90
275.70
279.60
2,059,458
-29.30(-9.49%)
Jul 08, 2021
318.40
322.40
301.60
308.90
4,355,886
+27.30(+9.69%)
Jul 07, 2021
276.40
295.60
275.40
281.60
1,957,723
+1.20(+0.43%)
Jul 06, 2021
267.80
292.90
267.60
280.40
2,451,036
+9.10(+3.35%)
Jul 02, 2021
262.80
274.10
259.50
271.30
1,428,342
-1.50(-0.55%)
Jul 01, 2021
274.50
278.60
271.50
272.80
1,171,149
-7.00(-2.50%)
Jun 30, 2021
286.80
289.50
275.90
279.80
1,169,061
-3.60(-1.27%)
Jun 29, 2021
272.20
284.80
271.35
283.40
1,324,927
+8.30(+3.02%)
Jun 28, 2021
272.20
281.70
270.58
275.10
1,172,558
-0.30(-0.11%)
Jun 25, 2021
281.00
285.60
275.10
275.40
1,417,770
-6.70(-2.38%)
Jun 24, 2021
280.00
285.10
278.70
282.10
1,444,143
-9.50(-3.26%)
Jun 23, 2021
294.10
296.10
286.80
291.60
1,700,204
-8.40(-2.80%)
Jun 22, 2021
328.30
330.10
300.00
300.00
1,502,204
-24.60(-7.58%)
Jun 21, 2021
339.60
355.00
316.70
324.60
1,916,933
-34.30(-9.56%)
Jun 18, 2021
338.60
361.20
325.60
358.90
4,194,022
+41.70(+13.15%)
Jun 17, 2021
320.40
326.90
300.00
317.20
2,464,304
-2.20(-0.69%)
Jun 16, 2021
309.00
331.70
300.50
319.40
2,855,924
+4.40(+1.40%)
Jun 15, 2021
307.20
318.70
305.30
315.00
1,312,350
+10.20(+3.35%)
Jun 14, 2021
299.70
313.60
298.20
304.80
1,239,748
+4.40(+1.46%)
Jun 11, 2021
306.00
306.40
297.40
300.40
1,299,463
-14.70(-4.67%)
Jun 10, 2021
331.30
333.70
313.30
315.10
1,668,707
-30.60(-8.85%)
Jun 09, 2021
331.20
348.20
330.60
345.70
1,001,066
+8.90(+2.64%)
Jun 08, 2021
328.10
347.40
326.50
336.80
1,372,235
+6.10(+1.84%)
Jun 07, 2021
339.10
344.80
330.00
330.70
985,552
-10.70(-3.13%)
Jun 04, 2021
352.00
352.00
338.10
341.40
1,432,767
-27.00(-7.33%)
Jun 03, 2021
375.60
384.10
361.30
368.40
1,607,803
+8.60(+2.39%)
Jun 02, 2021
366.80
372.60
351.60
359.80
1,359,308
-12.30(-3.31%)
Jun 01, 2021
347.00
374.40
344.80
372.10
1,277,353
+10.50(+2.90%)
May 28, 2021
347.50
362.20
344.80
361.60
1,228,571
+8.90(+2.52%)
May 27, 2021
374.00
374.35
349.20
352.70
1,389,500
-28.50(-7.48%)
May 26, 2021
400.50
402.50
377.80
381.20
1,489,550
-27.80(-6.80%)
May 25, 2021
407.00
420.00
404.00
409.00
790,697
+0.00(+0.00%)
May 24, 2021
427.00
427.00
403.00
409.00
662,239
-29.00(-6.62%)
May 21, 2021
437.00
449.00
429.00
438.00
1,005,657
-11.00(-2.45%)
May 20, 2021
468.00
479.00
441.00
449.00
913,070
-40.00(-8.18%)
May 19, 2021
503.00
556.00
483.00
489.00
2,431,707
+34.00(+7.47%)
May 18, 2021
438.00
459.00
423.00
455.00
992,660
+8.00(+1.79%)
May 17, 2021
438.00
473.00
427.00
447.00
1,261,116
+22.00(+5.18%)
May 14, 2021
478.00
478.00
421.00
425.00
1,243,263
-93.00(-17.95%)
May 13, 2021
554.00
554.00
499.00
518.00
1,873,020
-88.00(-14.52%)
May 12, 2021
507.00
631.00
504.00
606.00
2,548,468
+128.00(+26.78%)
May 11, 2021
469.00
495.00
447.00
478.00
2,126,011
+46.00(+10.65%)
May 10, 2021
403.00
432.00
393.00
432.00
955,183
+26.00(+6.40%)
May 07, 2021
442.00
444.00
402.00
406.00
1,044,006
-36.00(-8.14%)
May 06, 2021
448.00
475.00
440.00
442.00
1,023,578
-5.00(-1.12%)
May 05, 2021
452.00
468.00
434.00
447.00
895,661
-17.00(-3.66%)
May 04, 2021
456.00
500.00
451.00
464.00
1,399,906
+25.00(+5.69%)
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
.