Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Bitcoin Strategy ETF (NY: BITO )

26.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.530 8.557 8.336 8.403 6,434,973 -0.11(-1.33%)
Oct 28, 2022 8.403 8.580 8.393 8.517 12,274,857 -0.03(-0.39%)
Oct 27, 2022 8.577 8.587 8.450 8.550 9,921,465 -0.03(-0.39%)
Oct 26, 2022 8.443 8.687 8.400 8.584 18,347,554 +0.20(+2.39%)
Oct 25, 2022 7.982 8.436 7.982 8.383 20,522,366 +0.40(+5.03%)
Oct 24, 2022 7.975 8.015 7.888 7.982 6,426,097 +0.07(+0.84%)
Oct 21, 2022 7.808 7.938 7.771 7.915 10,201,909 +0.07(+0.85%)
Oct 20, 2022 7.882 7.975 7.801 7.848 5,781,241 -0.07(-0.84%)
Oct 19, 2022 7.895 7.949 7.848 7.915 3,299,964 +0.00(+0.00%)
Oct 18, 2022 8.102 8.122 7.855 7.915 7,153,875 -0.14(-1.74%)
Oct 17, 2022 8.069 8.116 8.002 8.055 6,275,368 +0.17(+2.12%)
Oct 14, 2022 8.116 8.149 7.868 7.888 12,546,202 -0.10(-1.26%)
Oct 13, 2022 7.487 8.049 7.474 7.989 19,845,556 +0.12(+1.53%)
Oct 12, 2022 7.842 7.888 7.816 7.868 3,859,234 +0.07(+0.94%)
Oct 11, 2022 7.848 7.892 7.735 7.795 7,335,094 -0.09(-1.10%)
Oct 10, 2022 7.975 7.985 7.844 7.882 4,663,036 -0.11(-1.42%)
Oct 07, 2022 8.089 8.108 7.945 7.995 10,861,344 -0.26(-3.16%)
Oct 06, 2022 8.296 8.396 8.190 8.256 10,257,612 -0.04(-0.48%)
Oct 05, 2022 8.223 8.410 8.142 8.296 8,782,894 -0.07(-0.88%)
Oct 04, 2022 8.249 8.383 8.204 8.370 12,276,329 +0.31(+3.81%)
Oct 03, 2022 7.915 8.116 7.848 8.062 13,511,351 +0.05(+0.58%)
Sep 30, 2022 7.912 8.323 7.905 8.015 12,139,465 +0.02(+0.25%)
Sep 29, 2022 7.935 8.082 7.735 7.995 7,325,248 -0.06(-0.75%)
Sep 28, 2022 7.882 8.102 7.828 8.055 12,115,186 +0.21(+2.64%)
Sep 27, 2022 8.289 8.380 7.731 7.848 11,115,089 -0.05(-0.59%)
Sep 26, 2022 7.835 7.939 7.795 7.895 6,963,871 +0.17(+2.25%)
Sep 23, 2022 7.815 7.825 7.601 7.721 12,838,857 -0.21(-2.70%)
Sep 22, 2022 7.862 8.019 7.715 7.935 11,960,319 +0.13(+1.71%)
Sep 21, 2022 7.935 8.182 7.694 7.801 17,153,174 +0.01(+0.17%)
Sep 20, 2022 7.768 7.938 7.698 7.788 7,599,805 -0.23(-2.92%)
Sep 19, 2022 7.708 8.049 7.708 8.022 10,021,369 -0.04(-0.50%)
Sep 16, 2022 8.129 8.136 7.938 8.062 9,309,027 -0.07(-0.82%)
Sep 15, 2022 8.229 8.303 8.015 8.129 7,481,617 -0.08(-0.98%)
Sep 14, 2022 8.370 8.376 8.072 8.209 10,291,871 -0.14(-1.68%)
Sep 13, 2022 8.791 8.862 8.259 8.350 12,206,111 -0.91(-9.82%)
Sep 12, 2022 9.219 9.285 9.085 9.259 10,386,433 +0.45(+5.16%)
Sep 09, 2022 8.624 8.848 8.617 8.804 12,612,259 +0.85(+10.67%)
Sep 08, 2022 7.828 7.955 7.805 7.955 9,854,677 +0.16(+2.06%)
Sep 07, 2022 7.708 7.875 7.694 7.795 8,708,060 +0.13(+1.66%)
Sep 06, 2022 8.129 8.149 7.654 7.668 18,038,716 -0.47(-5.83%)
Sep 02, 2022 8.350 8.396 8.055 8.142 11,122,770 +0.02(+0.25%)
Sep 01, 2022 8.162 8.203 7.962 8.122 8,286,046 -0.14(-1.70%)
Aug 31, 2022 8.316 8.376 8.116 8.263 6,281,428 +0.12(+1.48%)
Aug 30, 2022 8.336 8.389 7.969 8.142 8,362,757 -0.09(-1.14%)
Aug 29, 2022 8.182 8.366 8.162 8.236 7,294,469 -0.18(-2.14%)
Aug 26, 2022 8.945 8.958 8.366 8.416 16,306,449 -0.43(-4.91%)
Aug 25, 2022 8.864 8.938 8.777 8.851 4,893,794 -0.07(-0.82%)
Aug 24, 2022 8.804 8.998 8.771 8.925 4,219,458 +0.07(+0.75%)
Aug 23, 2022 8.811 8.925 8.779 8.858 5,457,494 +0.21(+2.47%)
Aug 22, 2022 8.697 8.831 8.604 8.644 5,859,083 -0.10(-1.15%)
Aug 19, 2022 8.844 8.891 8.674 8.744 9,749,757 -0.88(-9.10%)
Aug 18, 2022 9.687 9.687 9.566 9.620 3,733,540 +0.05(+0.56%)
Aug 17, 2022 9.740 9.757 9.553 9.566 8,854,614 -0.31(-3.11%)
Aug 16, 2022 9.867 9.921 9.740 9.874 5,431,898 -0.02(-0.20%)
Aug 15, 2022 9.954 10.02 9.884 9.894 5,129,081 -0.11(-1.07%)
Aug 12, 2022 9.827 10.02 9.777 10.00 7,671,612 -0.01(-0.13%)
Aug 11, 2022 10.17 10.30 9.941 10.01 10,784,353 +0.25(+2.60%)
Aug 10, 2022 9.974 9.994 9.707 9.760 10,886,077 +0.25(+2.60%)
Aug 09, 2022 9.606 9.626 9.426 9.513 4,462,428 -0.37(-3.79%)
Aug 08, 2022 9.941 10.04 9.834 9.887 11,556,644 +0.41(+4.38%)
Aug 05, 2022 9.513 9.660 9.386 9.473 13,870,759 +0.23(+2.46%)
Aug 04, 2022 9.473 9.573 9.242 9.245 11,462,617 -0.47(-4.82%)
Aug 03, 2022 9.613 9.753 9.590 9.713 9,447,704 +0.23(+2.40%)
Aug 02, 2022 9.413 9.693 9.366 9.486 9,211,280 -0.01(-0.14%)
Aug 01, 2022 9.560 9.727 9.449 9.499 10,074,002 -0.41(-4.18%)
Jul 29, 2022 9.794 10.05 9.713 9.914 14,153,894 +0.03(+0.27%)
Jul 28, 2022 9.573 9.994 9.409 9.887 11,146,045 +0.45(+4.74%)
Jul 27, 2022 8.797 9.553 8.797 9.439 14,044,175 +0.80(+9.29%)
Jul 26, 2022 8.650 8.711 8.557 8.637 7,838,463 -0.41(-4.58%)
Jul 25, 2022 9.058 9.104 8.911 9.052 8,295,372 -0.29(-3.15%)
Jul 22, 2022 9.760 9.837 9.319 9.346 10,848,765 -0.27(-2.85%)
Jul 21, 2022 9.392 9.620 9.239 9.620 13,098,827 -0.17(-1.71%)
Jul 20, 2022 9.880 10.04 9.687 9.787 20,591,252 +0.09(+0.90%)
Jul 19, 2022 9.232 9.800 9.112 9.700 22,851,802 +0.76(+8.53%)
Jul 18, 2022 9.192 9.426 8.838 8.938 15,651,294 +0.18(+2.06%)
Jul 15, 2022 8.664 8.757 8.537 8.757 11,602,515 +0.23(+2.75%)
Jul 14, 2022 8.136 8.630 8.096 8.523 10,441,787 +0.42(+5.20%)
Jul 13, 2022 7.842 8.263 7.801 8.102 11,973,538 +0.11(+1.42%)
Jul 12, 2022 8.209 8.269 7.942 7.989 11,824,940 -0.47(-5.61%)
Jul 11, 2022 8.490 8.564 8.353 8.463 8,380,201 -0.55(-6.08%)
Jul 08, 2022 8.824 9.148 8.751 9.011 13,213,418 -0.03(-0.37%)
Jul 07, 2022 8.430 9.052 8.410 9.045 13,526,493 +0.65(+7.72%)
Jul 06, 2022 8.343 8.463 8.276 8.396 8,174,327 -0.05(-0.55%)
Jul 05, 2022 7.989 8.470 7.955 8.443 15,110,760 +0.45(+5.60%)
Jul 01, 2022 7.948 8.116 7.922 7.995 12,894,976 +0.23(+3.01%)
Jun 30, 2022 7.928 7.948 7.725 7.761 14,207,360 -0.58(-6.97%)
Jun 29, 2022 8.303 8.376 8.199 8.343 11,464,928 +0.01(+0.08%)
Jun 28, 2022 8.691 8.731 8.323 8.336 9,913,752 -0.27(-3.11%)
Jun 27, 2022 8.791 8.791 8.450 8.604 12,180,555 -0.19(-2.20%)
Jun 24, 2022 8.797 8.864 8.604 8.797 11,959,037 +0.14(+1.62%)
Jun 23, 2022 8.503 8.670 8.330 8.657 12,565,038 +0.32(+3.85%)
Jun 22, 2022 8.517 8.650 8.196 8.336 14,623,931 -0.32(-3.71%)
Jun 21, 2022 8.771 9.008 8.637 8.657 18,696,178 +0.15(+1.81%)
Jun 17, 2022 8.543 8.663 8.423 8.503 17,755,664 -0.13(-1.55%)
Jun 16, 2022 8.811 8.888 8.577 8.637 21,659,084 -0.32(-3.58%)
Jun 15, 2022 8.864 9.292 8.390 8.958 38,291,712 -0.22(-2.40%)
Jun 14, 2022 9.326 9.446 9.115 9.179 22,963,660 -0.39(-4.12%)
Jun 13, 2022 9.693 10.04 9.359 9.573 33,015,672 -2.43(-20.22%)
Jun 10, 2022 12.19 12.29 11.93 12.00 8,059,686 -0.43(-3.44%)
Jun 09, 2022 12.51 12.63 12.40 12.43 4,258,737 -0.06(-0.48%)
Jun 08, 2022 12.60 12.81 12.39 12.49 8,090,864 -0.41(-3.16%)
Jun 07, 2022 12.26 13.04 12.19 12.90 10,525,818 -0.18(-1.38%)
Jun 06, 2022 13.06 13.21 12.90 13.08 9,599,168 +0.82(+6.65%)
Jun 03, 2022 12.26 12.34 12.12 12.26 7,144,783 -0.31(-2.50%)
Jun 02, 2022 12.37 12.64 12.33 12.57 9,078,097 +0.11(+0.86%)
Jun 01, 2022 13.24 13.26 12.39 12.47 9,908,642 -0.66(-4.99%)
May 31, 2022 13.22 13.48 12.96 13.12 14,144,449 +1.16(+9.73%)
May 27, 2022 12.11 12.20 11.69 11.96 18,807,324 -0.23(-1.87%)
May 26, 2022 11.69 12.38 11.69 12.19 14,423,830 -0.08(-0.65%)
May 25, 2022 12.23 12.48 12.19 12.27 9,253,935 +0.09(+0.71%)
May 24, 2022 12.15 12.30 11.88 12.18 13,172,247 +0.12(+1.00%)
May 23, 2022 12.65 12.70 12.06 12.06 7,950,207 -0.10(-0.82%)
May 20, 2022 12.59 12.63 11.91 12.16 8,555,483 -0.29(-2.31%)
May 19, 2022 12.31 12.69 12.19 12.45 8,383,870 +0.33(+2.70%)
May 18, 2022 12.23 12.29 11.91 12.12 8,089,035 -0.36(-2.89%)
May 17, 2022 12.70 12.79 12.24 12.48 9,724,517 +0.23(+1.91%)
May 16, 2022 12.41 12.45 12.07 12.25 6,208,726 -0.24(-1.93%)
May 13, 2022 12.71 12.90 12.21 12.49 11,761,626 +0.65(+5.48%)
May 12, 2022 11.83 12.40 11.52 11.84 28,414,898 -0.31(-2.59%)
May 11, 2022 12.39 13.29 12.10 12.15 21,551,486 -0.84(-6.48%)
May 10, 2022 13.36 13.46 12.81 13.00 10,710,342 +0.14(+1.09%)
May 09, 2022 13.61 13.90 12.61 12.86 18,609,744 -2.11(-14.11%)
May 06, 2022 14.95 15.13 14.66 14.97 8,143,926 -0.15(-0.97%)
May 05, 2022 16.43 16.43 14.81 15.11 17,270,834 -1.51(-9.09%)
May 04, 2022 16.27 16.69 16.07 16.63 9,929,879 +0.96(+6.15%)
May 03, 2022 15.98 16.02 15.58 15.66 8,258,370 -0.38(-2.37%)
May 02, 2022 16.16 16.30 15.83 16.04 9,766,157 +0.11(+0.67%)
Apr 29, 2022 16.26 16.43 15.88 15.94 8,656,853 -0.74(-4.41%)
Apr 28, 2022 16.45 16.87 16.21 16.67 11,394,871 +0.47(+2.93%)
Apr 27, 2022 16.26 16.48 16.02 16.20 6,723,394 +0.25(+1.55%)
Apr 26, 2022 16.78 16.79 15.77 15.95 11,267,802 -0.83(-4.94%)
Apr 25, 2022 16.17 16.86 16.11 16.78 11,601,489 +0.31(+1.91%)
Apr 22, 2022 16.88 16.96 16.34 16.47 8,430,333 -0.74(-4.31%)
Apr 21, 2022 17.90 17.96 17.20 17.21 7,231,084 +0.00(+0.00%)
Apr 20, 2022 17.58 17.60 17.06 17.21 8,646,114 -0.13(-0.73%)
Apr 19, 2022 17.11 17.45 17.07 17.33 5,311,541 +0.36(+2.13%)
Apr 18, 2022 16.46 17.16 16.30 16.97 10,231,377 +0.34(+2.05%)
Apr 14, 2022 17.20 17.25 16.53 16.63 7,672,934 -0.53(-3.08%)
Apr 13, 2022 16.61 17.35 16.58 17.16 7,640,221 +0.79(+4.82%)
Apr 12, 2022 16.92 16.93 16.36 16.37 6,399,049 -0.28(-1.69%)
Apr 11, 2022 17.09 17.21 16.60 16.65 7,149,554 -1.18(-6.63%)
Apr 08, 2022 17.90 18.41 17.76 17.84 8,292,354 -0.26(-1.44%)
Apr 07, 2022 18.13 18.32 17.98 18.10 6,784,126 -0.18(-0.99%)
Apr 06, 2022 18.79 18.81 18.02 18.28 10,599,352 -1.00(-5.20%)
Apr 05, 2022 19.47 19.52 19.02 19.28 6,113,653 +0.04(+0.21%)
Apr 04, 2022 19.28 19.42 18.88 19.24 5,515,755 -0.22(-1.13%)
Apr 01, 2022 19.01 19.61 18.96 19.46 11,933,109 +0.37(+1.93%)
Mar 31, 2022 19.82 19.82 19.07 19.09 7,570,003 -0.63(-3.19%)
Mar 30, 2022 19.79 20.06 19.63 19.72 6,095,071 -0.32(-1.60%)
Mar 29, 2022 20.08 20.20 19.79 20.04 7,921,465 -0.10(-0.50%)
Mar 28, 2022 19.92 20.25 19.86 20.14 10,083,719 +1.46(+7.84%)
Mar 25, 2022 18.86 18.98 18.47 18.68 13,973,660 +0.21(+1.12%)
Mar 24, 2022 17.99 18.62 17.90 18.47 11,318,879 +0.76(+4.26%)
Mar 23, 2022 17.74 17.96 17.59 17.72 7,699,150 -0.05(-0.30%)
Mar 22, 2022 18.00 18.17 17.74 17.77 8,510,676 +0.49(+2.82%)
Mar 21, 2022 17.36 17.43 17.07 17.28 7,131,326 -0.39(-2.19%)
Mar 18, 2022 16.98 17.68 16.91 17.67 8,344,270 +0.52(+3.04%)
Mar 17, 2022 17.18 17.29 17.03 17.15 3,761,739 -0.01(-0.04%)
Mar 16, 2022 16.95 17.29 16.49 17.15 10,729,187 +0.47(+2.85%)
Mar 15, 2022 16.28 16.72 16.14 16.68 7,676,727 +0.42(+2.59%)
Mar 14, 2022 16.26 16.44 16.10 16.26 5,181,709 +0.20(+1.25%)
Mar 11, 2022 16.58 16.63 16.04 16.06 6,743,655 -0.56(-3.38%)
Mar 10, 2022 16.40 16.68 16.28 16.62 6,369,691 -0.98(-5.55%)
Mar 09, 2022 17.70 17.91 17.53 17.59 10,756,674 +1.45(+8.99%)
Mar 08, 2022 16.24 16.53 16.00 16.14 11,180,296 +0.39(+2.50%)
Mar 07, 2022 16.43 16.58 15.59 15.75 13,710,517 -0.82(-4.92%)
Mar 04, 2022 17.35 17.43 16.39 16.57 13,465,304 -1.09(-6.17%)
Mar 03, 2022 18.42 18.48 17.55 17.66 17,398,774 -0.78(-4.24%)
Mar 02, 2022 18.42 19.07 18.25 18.44 11,279,174 -0.13(-0.72%)
Mar 01, 2022 18.69 18.73 18.15 18.57 17,895,172 +0.94(+5.31%)
Feb 28, 2022 16.37 17.64 16.36 17.64 20,179,576 +1.24(+7.54%)
Feb 25, 2022 16.49 16.62 16.16 16.40 10,912,384 +0.31(+1.95%)
Feb 24, 2022 14.80 16.67 14.76 16.08 24,139,156 +0.30(+1.91%)
Feb 23, 2022 16.33 16.38 15.66 15.78 13,005,016 -0.12(-0.76%)
Feb 22, 2022 15.74 16.10 15.69 15.90 10,153,484 -0.88(-5.26%)
Feb 18, 2022 16.79 0 -0.39(-2.30%)
Feb 17, 2022 17.70 17.77 17.14 17.18 11,445,042 -1.38(-7.42%)
Feb 16, 2022 18.36 18.67 18.21 18.56 6,252,487 -0.03(-0.14%)
Feb 15, 2022 18.64 18.74 18.44 18.58 5,725,292 +0.85(+4.79%)
Feb 14, 2022 17.96 18.03 17.57 17.74 8,778,091 -0.08(-0.45%)
Feb 11, 2022 18.33 18.50 17.67 17.82 15,051,407 -0.73(-3.93%)
Feb 10, 2022 18.30 19.28 18.30 18.54 17,078,872 -0.33(-1.74%)
Feb 09, 2022 18.56 18.87 18.38 18.87 5,610,363 +0.21(+1.11%)
Feb 08, 2022 18.34 18.66 17.97 18.66 6,768,427 +0.06(+0.32%)
Feb 07, 2022 18.06 18.75 17.98 18.60 16,179,969 +1.52(+8.88%)
Feb 04, 2022 15.88 17.21 15.76 17.09 19,563,798 +1.82(+11.91%)
Feb 03, 2022 15.35 15.59 15.22 15.27 5,304,021 -0.49(-3.14%)
Feb 02, 2022 16.12 16.13 15.55 15.76 6,188,575 -0.41(-2.56%)
Feb 01, 2022 16.36 16.52 16.04 16.18 7,976,052 +0.03(+0.17%)
Jan 31, 2022 15.70 16.30 16.15 7,923,062 +0.26(+1.64%)
Jan 28, 2022 15.60 15.90 15.38 15.89 12,742,956 +0.98(+6.54%)
Jan 27, 2022 15.52 15.66 14.91 14.91 14,976,234 -0.63(-4.04%)
Jan 26, 2022 16.18 16.36 15.43 15.54 25,079,362 +0.02(+0.13%)
Jan 25, 2022 15.44 15.82 15.14 15.52 21,718,878 -0.17(-1.11%)
Jan 24, 2022 14.15 15.82 13.97 15.70 29,297,350 -0.41(-2.57%)
Jan 21, 2022 16.23 16.44 15.80 16.11 21,760,286 -1.87(-10.41%)
Jan 20, 2022 17.88 18.34 17.86 17.98 11,957,221 +0.47(+2.67%)
Jan 19, 2022 17.78 17.96 17.46 17.51 8,386,893 -0.05(-0.30%)
Jan 18, 2022 17.47 17.62 17.36 17.57 8,214,707 -0.59(-3.28%)
Jan 14, 2022 18.16 0 +0.14(+0.78%)
Jan 13, 2022 18.66 18.73 17.81 18.02 9,546,474 -0.44(-2.39%)
Jan 12, 2022 18.49 18.56 18.28 18.46 10,416,066 +0.41(+2.26%)
Jan 11, 2022 17.44 18.20 17.37 18.06 12,498,573 +0.47(+2.66%)
Jan 10, 2022 16.77 17.74 16.63 17.59 19,030,236 -0.07(-0.38%)
Jan 07, 2022 17.64 17.78 17.08 17.66 14,387,540 -0.58(-3.19%)
Jan 06, 2022 18.05 18.37 17.92 18.24 9,926,081 -0.24(-1.30%)
Jan 05, 2022 19.56 19.77 18.39 18.48 15,966,204 -1.06(-5.41%)
Jan 04, 2022 19.83 20.10 19.19 19.53 9,331,769 +0.18(+0.93%)
Jan 03, 2022 19.89 19.97 19.27 19.35 7,757,533 +0.03(+0.17%)
Dec 31, 2021 20.30 20.37 19.29 19.32 8,260,812 -0.61(-3.05%)
Dec 30, 2021 19.94 20.25 19.88 19.93 6,960,889 -0.05(-0.27%)
Dec 29, 2021 20.05 20.33 19.86 19.98 6,328,865 -0.23(-1.16%)
Dec 28, 2021 20.76 20.83 20.01 20.22 10,711,699 -1.48(-6.84%)
Dec 27, 2021 21.72 22.09 21.57 21.70 7,079,476 +0.08(+0.37%)
Dec 23, 2021 20.58 21.79 20.54 21.62 8,567,994 +0.84(+4.02%)
Dec 22, 2021 20.66 20.87 20.54 20.78 5,340,747 +0.17(+0.81%)
Dec 21, 2021 20.62 20.74 20.47 20.62 4,886,638 +0.71(+3.56%)
Dec 20, 2021 19.37 20.01 19.27 19.91 7,019,556 +0.33(+1.67%)
Dec 17, 2021 19.74 20.07 19.24 19.58 10,314,361 -0.72(-3.52%)
Dec 16, 2021 20.65 20.74 20.14 20.30 7,494,672 -0.59(-2.85%)
Dec 15, 2021 20.22 21.00 19.73 20.89 14,364,329 +0.62(+3.07%)
Dec 14, 2021 19.88 20.30 19.68 20.27 10,481,884 +0.51(+2.57%)
Dec 13, 2021 20.29 20.34 19.37 19.76 13,683,771 -0.80(-3.87%)
Dec 10, 2021 21.04 21.11 20.06 20.56 12,892,622 +0.36(+1.79%)
Dec 09, 2021 20.83 20.85 20.06 20.20 10,625,550 -1.36(-6.33%)
Dec 08, 2021 21.36 21.76 21.17 21.56 9,258,899 +0.08(+0.37%)
Dec 07, 2021 21.69 22.11 21.34 21.48 7,554,467 +0.72(+3.48%)
Dec 06, 2021 20.53 21.01 20.28 20.76 11,940,349 -1.90(-8.38%)
Dec 03, 2021 24.11 24.15 21.85 22.66 21,015,852 -1.60(-6.61%)
Dec 02, 2021 24.05 24.45 23.81 24.26 6,967,288 +0.14(+0.58%)
Dec 01, 2021 24.96 25.22 24.08 24.12 9,998,787 -0.34(-1.39%)
Nov 30, 2021 24.91 25.30 24.05 24.46 10,051,092 -0.32(-1.29%)
Nov 29, 2021 24.40 25.13 24.21 24.78 9,979,235 +1.76(+7.64%)
Nov 26, 2021 23.26 23.32 22.94 23.02 7,795,917 -1.50(-6.13%)
Nov 24, 2021 23.95 24.53 23.88 24.53 8,167,890 -0.21(-0.86%)
Nov 23, 2021 24.39 24.77 24.21 24.74 9,612,461 +0.88(+3.70%)
Nov 22, 2021 24.97 25.05 23.81 23.86 16,290,610 -0.88(-3.57%)
Nov 19, 2021 24.73 24.99 24.67 24.74 10,213,777 -0.07(-0.27%)
Nov 18, 2021 25.28 25.04 24.24 24.81 17,653,482 -1.06(-4.08%)
Nov 17, 2021 25.83 26.00 25.42 25.86 10,731,953 +0.31(+1.23%)
Nov 16, 2021 26.02 26.31 25.34 25.55 12,026,853 -1.78(-6.53%)
Nov 15, 2021 27.94 27.98 27.23 27.34 8,757,905 -0.15(-0.56%)
Nov 12, 2021 27.33 27.60 26.71 27.49 11,477,372 -0.33(-1.20%)
Nov 11, 2021 27.79 28.17 27.71 27.82 4,828,603 -1.59(-5.41%)
Nov 10, 2021 29.36 27.97 29.41 14,688,350 +0.45(+1.57%)
Nov 09, 2021 29.21 29.31 28.44 28.96 11,582,422 +0.51(+1.79%)
Nov 08, 2021 28.18 28.69 28.06 28.45 11,828,801 +2.21(+8.41%)
Nov 05, 2021 26.48 26.64 26.08 26.25 4,520,485 -0.03(-0.10%)
Nov 04, 2021 26.63 26.87 26.04 26.27 6,398,730 -0.74(-2.72%)
Nov 03, 2021 26.85 27.25 26.15 27.01 7,715,931 -0.39(-1.42%)
Nov 02, 2021 27.24 27.69 27.12 27.40 9,123,349 +0.97(+3.67%)
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.