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

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

38.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2022 79.70 81.90 74.30 75.20 4,395,948 -4.70(-5.88%)
Nov 29, 2022 80.80 82.30 79.30 79.90 2,521,198 -1.70(-2.08%)
Nov 28, 2022 79.80 82.50 78.20 81.60 2,768,346 +4.20(+5.43%)
Nov 25, 2022 77.80 78.30 76.80 77.40 1,259,351 +0.60(+0.78%)
Nov 23, 2022 79.40 80.05 76.60 76.80 3,070,893 -2.60(-3.27%)
Nov 22, 2022 82.50 82.70 79.10 79.40 2,407,926 -4.40(-5.25%)
Nov 21, 2022 87.50 87.70 83.40 83.80 2,461,822 -3.50(-4.01%)
Nov 18, 2022 87.40 90.10 87.00 87.30 3,000,231 -1.50(-1.69%)
Nov 17, 2022 93.40 93.40 88.30 88.80 2,715,631 -1.20(-1.33%)
Nov 16, 2022 92.00 92.67 89.70 90.00 2,825,183 -3.50(-3.74%)
Nov 15, 2022 88.60 97.60 88.30 93.50 5,658,304 +1.60(+1.74%)
Nov 14, 2022 92.40 92.50 88.20 91.90 3,188,775 -0.10(-0.11%)
Nov 11, 2022 94.80 95.80 91.80 92.00 2,064,858 -1.70(-1.81%)
Nov 10, 2022 93.00 94.80 90.30 93.70 3,939,831 -8.20(-8.05%)
Nov 09, 2022 97.90 103.10 97.70 101.90 3,710,945 +4.30(+4.41%)
Nov 08, 2022 92.30 99.00 92.10 97.60 3,229,476 +4.20(+4.50%)
Nov 07, 2022 94.40 95.60 92.10 93.40 2,020,816 -1.70(-1.79%)
Nov 04, 2022 93.70 98.30 91.00 95.10 4,452,497 -2.00(-2.06%)
Nov 03, 2022 102.00 103.90 95.70 97.10 3,172,381 -3.00(-3.00%)
Nov 02, 2022 97.50 100.80 100.10 4,729,752 +3.70(+3.84%)
Nov 01, 2022 96.30 98.65 96.00 96.40 2,780,042 -1.70(-1.73%)
Oct 31, 2022 101.40 101.40 97.60 98.10 2,157,418 -2.20(-2.19%)
Oct 28, 2022 103.90 104.10 98.90 100.30 3,153,117 -3.60(-3.46%)
Oct 27, 2022 106.00 107.00 102.90 103.90 2,842,823 -3.20(-2.99%)
Oct 26, 2022 112.20 112.40 106.20 107.10 4,020,372 -3.70(-3.34%)
Oct 25, 2022 118.10 118.50 110.40 110.80 3,402,680 -6.90(-5.86%)
Oct 24, 2022 118.50 123.20 117.20 117.70 3,352,269 -3.00(-2.49%)
Oct 21, 2022 120.30 121.30 116.80 120.70 4,724,477 -0.80(-0.66%)
Oct 20, 2022 122.40 124.10 117.60 121.50 4,917,472 -2.20(-1.78%)
Oct 19, 2022 123.60 126.70 121.20 123.70 3,953,869 +1.60(+1.31%)
Oct 18, 2022 122.10 127.20 121.30 122.10 4,432,535 -4.00(-3.17%)
Oct 17, 2022 125.20 126.50 122.00 126.10 3,757,013 -5.30(-4.03%)
Oct 14, 2022 123.30 134.76 122.10 131.40 6,588,540 +4.50(+3.55%)
Oct 13, 2022 135.90 136.20 125.20 126.90 7,614,509 -5.60(-4.23%)
Oct 12, 2022 133.50 135.00 130.35 132.50 3,825,148 -2.40(-1.78%)
Oct 11, 2022 132.80 137.35 128.20 134.90 5,387,227 +3.20(+2.43%)
Oct 10, 2022 128.00 136.25 127.70 131.70 5,933,185 +4.60(+3.62%)
Oct 07, 2022 122.00 128.50 121.30 127.10 5,683,623 +7.60(+6.36%)
Oct 06, 2022 113.50 120.45 112.30 119.50 4,483,819 +5.00(+4.37%)
Oct 05, 2022 116.30 120.00 113.11 114.50 3,942,254 +1.40(+1.24%)
Oct 04, 2022 112.80 115.70 111.70 113.10 4,516,882 -6.90(-5.75%)
Oct 03, 2022 123.10 124.80 116.50 120.00 5,739,797 -8.50(-6.61%)
Sep 30, 2022 126.00 129.20 119.00 128.50 7,038,068 +3.60(+2.88%)
Sep 29, 2022 124.30 132.40 124.00 124.90 9,620,334 +5.40(+4.52%)
Sep 28, 2022 126.00 129.20 117.20 119.50 7,373,836 -7.80(-6.13%)
Sep 27, 2022 120.00 132.10 118.65 127.30 9,610,347 +2.50(+2.00%)
Sep 26, 2022 122.40 126.10 115.10 124.80 8,896,564 +6.50(+5.49%)
Sep 23, 2022 112.30 125.90 111.90 118.30 14,211,571 +9.60(+8.83%)
Sep 22, 2022 107.90 111.70 105.50 108.70 7,646,908 -0.50(-0.46%)
Sep 21, 2022 102.20 109.28 98.90 109.20 10,066,069 +4.60(+4.40%)
Sep 20, 2022 102.50 106.30 101.20 104.60 7,258,490 +5.20(+5.23%)
Sep 19, 2022 106.90 107.10 98.20 99.40 4,840,306 -4.60(-4.42%)
Sep 16, 2022 108.20 112.10 103.20 104.00 8,504,387 -0.10(-0.10%)
Sep 15, 2022 105.10 105.70 100.50 104.10 7,353,048 -0.50(-0.48%)
Sep 14, 2022 104.80 107.60 102.80 104.60 7,049,051 -0.60(-0.57%)
Sep 13, 2022 98.90 107.30 97.00 105.20 11,137,883 +12.50(+13.48%)
Sep 12, 2022 91.00 94.55 89.80 92.70 4,938,408 -0.80(-0.86%)
Sep 09, 2022 92.80 93.55 91.10 93.50 5,469,430 -1.50(-1.58%)
Sep 08, 2022 100.10 101.00 94.60 95.00 6,259,008 -2.30(-2.36%)
Sep 07, 2022 106.40 106.60 96.85 97.30 6,439,561 -8.70(-8.21%)
Sep 06, 2022 99.50 106.65 98.90 106.00 8,020,573 +3.20(+3.11%)
Sep 02, 2022 96.10 105.00 94.00 102.80 9,298,288 +1.50(+1.48%)
Sep 01, 2022 105.20 109.20 100.72 101.30 8,691,415 -1.00(-0.98%)
Aug 31, 2022 102.50 104.77 100.00 102.30 6,582,612 -3.40(-3.22%)
Aug 30, 2022 101.90 108.20 101.30 105.70 9,328,106 +2.60(+2.52%)
Aug 29, 2022 106.30 107.10 101.30 103.10 7,067,460 -1.00(-0.96%)
Aug 26, 2022 91.40 104.80 90.20 104.10 11,796,658 +13.20(+14.52%)
Aug 25, 2022 93.90 95.35 90.20 90.90 4,916,385 -4.30(-4.52%)
Aug 24, 2022 99.20 99.90 94.30 95.20 5,214,319 -5.30(-5.27%)
Aug 23, 2022 102.10 103.00 97.70 100.50 6,412,509 -2.30(-2.24%)
Aug 22, 2022 99.80 103.60 98.20 102.80 9,123,952 +9.10(+9.71%)
Aug 19, 2022 90.00 96.19 89.50 93.70 9,143,670 +6.20(+7.09%)
Aug 18, 2022 89.50 90.60 87.10 87.50 4,736,629 -1.90(-2.13%)
Aug 17, 2022 91.30 92.90 87.70 89.40 7,784,520 -0.40(-0.45%)
Aug 16, 2022 89.40 91.40 88.30 89.80 4,977,955 +0.70(+0.79%)
Aug 15, 2022 93.00 93.00 88.10 89.10 3,868,961 -2.00(-2.20%)
Aug 12, 2022 91.70 92.55 88.00 91.10 5,015,757 -1.50(-1.62%)
Aug 11, 2022 91.20 95.55 90.34 92.60 6,972,906 +0.90(+0.98%)
Aug 10, 2022 95.00 95.98 91.10 91.70 5,746,653 -8.60(-8.57%)
Aug 09, 2022 101.20 102.70 99.00 100.30 4,222,917 +1.20(+1.21%)
Aug 08, 2022 98.80 101.90 95.00 99.10 6,554,719 +0.30(+0.30%)
Aug 05, 2022 105.80 105.80 98.40 98.80 6,842,945 -3.40(-3.33%)
Aug 04, 2022 103.30 105.90 102.10 102.20 4,861,727 +0.10(+0.10%)
Aug 03, 2022 106.90 107.40 101.10 102.10 5,245,416 -8.20(-7.43%)
Aug 02, 2022 110.40 113.60 104.70 110.30 8,573,748 +2.10(+1.94%)
Aug 01, 2022 106.00 108.99 103.40 108.20 6,316,429 +5.00(+4.84%)
Jul 29, 2022 104.20 105.70 102.10 103.20 5,108,135 -1.70(-1.62%)
Jul 28, 2022 111.30 113.40 104.40 104.90 6,757,248 -8.40(-7.41%)
Jul 27, 2022 114.90 115.30 109.80 113.30 6,666,502 -5.80(-4.87%)
Jul 26, 2022 116.90 121.70 116.20 119.10 7,480,302 +4.10(+3.57%)
Jul 25, 2022 116.80 118.00 113.40 115.00 5,030,687 -1.90(-1.63%)
Jul 22, 2022 117.90 122.20 116.10 116.90 7,002,333 -1.40(-1.18%)
Jul 21, 2022 122.20 124.85 117.90 118.30 6,114,981 -4.20(-3.43%)
Jul 20, 2022 125.50 126.70 121.50 122.50 5,782,395 -4.40(-3.47%)
Jul 19, 2022 125.70 127.20 123.10 126.90 5,097,235 -2.50(-1.93%)
Jul 18, 2022 123.20 131.20 121.70 129.40 5,295,357 +5.00(+4.02%)
Jul 15, 2022 130.30 131.70 124.00 124.40 6,094,569 -10.10(-7.51%)
Jul 14, 2022 140.40 143.60 133.90 134.50 6,595,028 +0.60(+0.45%)
Jul 13, 2022 142.30 143.20 132.10 133.90 6,129,707 -3.50(-2.55%)
Jul 12, 2022 135.50 139.50 131.20 137.40 4,114,587 +2.10(+1.55%)
Jul 11, 2022 133.20 136.80 131.60 135.30 4,194,663 +5.40(+4.16%)
Jul 08, 2022 134.70 134.70 128.30 129.90 5,303,092 -4.50(-3.35%)
Jul 07, 2022 135.10 135.50 131.10 134.40 3,517,831 -2.10(-1.54%)
Jul 06, 2022 140.40 143.40 135.30 136.50 4,290,197 -3.60(-2.57%)
Jul 05, 2022 147.40 151.80 139.10 140.10 4,723,173 +0.20(+0.14%)
Jul 01, 2022 147.50 151.50 139.00 139.90 4,566,466 -5.40(-3.72%)
Jun 30, 2022 148.00 153.96 143.70 145.30 6,516,387 +1.60(+1.11%)
Jun 29, 2022 144.00 148.30 141.00 143.70 4,101,335 +1.00(+0.70%)
Jun 28, 2022 134.70 144.70 132.75 142.70 5,207,719 +5.60(+4.08%)
Jun 27, 2022 142.00 144.50 136.30 137.10 4,156,256 -6.80(-4.73%)
Jun 24, 2022 144.00 144.40 140.50 143.90 3,738,326 -4.00(-2.70%)
Jun 23, 2022 146.60 153.75 145.90 147.90 4,413,193 -0.60(-0.40%)
Jun 22, 2022 161.40 162.30 147.50 148.50 5,093,521 -9.30(-5.89%)
Jun 21, 2022 153.00 157.80 148.70 157.80 4,447,370 -4.10(-2.53%)
Jun 17, 2022 168.90 172.90 159.45 161.90 5,813,096 -7.60(-4.48%)
Jun 16, 2022 166.70 176.30 164.90 169.50 9,056,731 +14.00(+9.00%)
Jun 15, 2022 163.80 164.50 147.00 155.50 8,411,838 -14.30(-8.42%)
Jun 14, 2022 175.80 179.60 167.00 169.80 6,848,366 -8.20(-4.61%)
Jun 13, 2022 166.10 181.00 158.50 178.00 11,607,530 +30.10(+20.35%)
Jun 10, 2022 143.80 152.60 141.70 147.90 9,376,904 +12.40(+9.15%)
Jun 09, 2022 129.80 136.45 126.70 135.50 5,369,401 +9.00(+7.11%)
Jun 08, 2022 128.90 131.00 125.50 126.50 4,252,277 -0.40(-0.32%)
Jun 07, 2022 137.00 137.40 126.30 126.90 4,144,912 -4.90(-3.72%)
Jun 06, 2022 130.60 135.20 129.60 131.80 4,471,552 -2.80(-2.08%)
Jun 03, 2022 136.30 139.00 133.30 134.60 5,124,938 +2.00(+1.51%)
Jun 02, 2022 137.70 139.00 129.30 132.60 4,490,265 -4.30(-3.14%)
Jun 01, 2022 135.70 147.70 133.60 136.90 6,145,308 -1.50(-1.08%)
May 31, 2022 146.20 151.00 137.10 138.40 5,154,184 -3.70(-2.60%)
May 27, 2022 145.30 147.10 141.50 142.10 3,749,010 -8.80(-5.83%)
May 26, 2022 150.70 151.60 147.60 150.90 4,039,281 -1.90(-1.24%)
May 25, 2022 162.10 162.27 150.40 152.80 4,971,679 -4.70(-2.98%)
May 24, 2022 161.30 169.00 156.40 157.50 7,892,904 +0.10(+0.06%)
May 23, 2022 156.10 164.15 153.00 157.40 5,940,723 -2.70(-1.69%)
May 20, 2022 152.20 178.40 151.10 160.10 10,846,208 +0.30(+0.19%)
May 19, 2022 181.30 183.10 158.80 159.80 8,998,750 -16.70(-9.46%)
May 18, 2022 149.70 178.20 148.50 176.50 8,962,487 +31.30(+21.56%)
May 17, 2022 144.20 149.60 142.10 145.20 5,525,836 -5.70(-3.78%)
May 16, 2022 159.60 161.20 150.35 150.90 5,166,300 -10.20(-6.33%)
May 13, 2022 167.80 170.90 160.55 161.10 6,382,933 -17.10(-9.60%)
May 12, 2022 187.50 193.45 176.35 178.20 7,966,588 -4.80(-2.62%)
May 11, 2022 186.10 188.95 171.00 183.00 9,896,072 -2.00(-1.08%)
May 10, 2022 180.40 196.30 179.15 185.00 8,475,705 -9.90(-5.08%)
May 09, 2022 185.50 197.50 182.50 194.90 11,606,242 +21.10(+12.14%)
May 06, 2022 181.40 196.50 173.00 173.80 13,218,050 -3.80(-2.14%)
May 05, 2022 145.70 183.10 144.10 177.60 13,197,488 +37.00(+26.32%)
May 04, 2022 159.60 163.20 138.60 140.60 9,246,410 -22.50(-13.80%)
May 03, 2022 174.90 177.50 162.00 163.10 7,887,393 -15.30(-8.58%)
May 02, 2022 183.80 197.60 177.00 178.40 12,160,002 -4.30(-2.35%)
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%)
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.