Skip to main content

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

6.320 +0.190 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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.