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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

58.77 +0.32 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Jan 31, 2023 21.57 22.54 21.53 22.53 160,035,344 +0.96(+4.47%)
Jan 30, 2023 22.17 22.52 21.48 21.56 176,163,056 -1.38(-6.00%)
Jan 27, 2023 21.99 23.42 21.96 22.94 191,612,848 +0.64(+2.87%)
Jan 26, 2023 21.85 22.34 21.24 22.30 206,159,936 +1.22(+5.78%)
Jan 25, 2023 20.22 21.23 19.65 21.08 220,343,056 -0.16(-0.74%)
Jan 24, 2023 21.00 21.50 20.89 21.24 144,228,624 -0.13(-0.60%)
Jan 23, 2023 20.21 21.63 20.04 21.37 196,775,280 +1.32(+6.57%)
Jan 20, 2023 18.85 20.11 18.64 20.05 164,066,464 +1.51(+8.17%)
Jan 19, 2023 18.75 18.99 18.27 18.54 168,643,632 -0.60(-3.13%)
Jan 18, 2023 20.24 20.56 19.07 19.13 189,026,784 -0.74(-3.71%)
Jan 17, 2023 19.72 20.17 19.48 19.87 141,157,136 +0.11(+0.55%)
Jan 13, 2023 18.85 19.83 18.78 19.76 162,498,496 +0.38(+1.98%)
Jan 12, 2023 19.18 19.59 18.28 19.38 285,002,432 +0.30(+1.55%)
Jan 11, 2023 18.37 19.11 18.21 19.09 152,276,512 +0.90(+4.98%)
Jan 10, 2023 17.52 18.18 17.40 18.18 166,425,632 +0.47(+2.67%)
Jan 09, 2023 17.78 18.64 17.59 17.71 188,389,264 +0.36(+2.10%)
Jan 06, 2023 16.37 17.60 15.83 17.35 237,414,672 +1.26(+7.82%)
Jan 05, 2023 16.53 16.57 16.01 16.09 183,203,088 -0.80(-4.72%)
Jan 04, 2023 17.04 17.20 16.26 16.88 220,460,000 +0.26(+1.54%)
Jan 03, 2023 17.44 17.74 16.19 16.63 182,155,024 -0.38(-2.25%)
Dec 30, 2022 16.48 17.01 16.22 17.01 153,535,888 +0.00(+0.00%)
Dec 29, 2022 16.39 17.21 16.25 17.01 154,941,232 +1.12(+7.05%)
Dec 28, 2022 16.47 16.91 15.83 15.89 184,502,448 -0.67(-4.04%)
Dec 27, 2022 17.17 17.19 16.44 16.56 132,798,064 -0.74(-4.26%)
Dec 23, 2022 16.92 17.42 16.55 17.30 167,872,400 +0.05(+0.29%)
Dec 22, 2022 17.93 17.94 16.30 17.25 232,992,304 -1.32(-7.11%)
Dec 21, 2022 18.01 18.83 17.83 18.57 165,995,536 +0.77(+4.34%)
Dec 20, 2022 17.61 18.16 17.29 17.79 175,266,368 -0.08(-0.44%)
Dec 19, 2022 18.68 18.71 17.59 17.87 157,530,752 -0.77(-4.14%)
Dec 16, 2022 19.06 19.38 18.30 18.64 179,571,392 -0.57(-2.95%)
Dec 15, 2022 20.41 20.57 18.93 19.21 217,897,776 -2.11(-9.91%)
Dec 14, 2022 21.73 22.49 20.62 21.33 295,015,552 -0.52(-2.37%)
Dec 13, 2022 23.65 23.70 21.25 21.84 354,491,968 +0.67(+3.14%)
Dec 12, 2022 20.45 21.19 20.22 21.18 114,276,232 +0.74(+3.64%)
Dec 09, 2022 20.59 21.22 20.32 20.43 180,945,264 -0.40(-1.93%)
Dec 08, 2022 20.42 21.03 19.95 20.84 191,957,472 +0.71(+3.55%)
Dec 07, 2022 20.11 20.57 19.74 20.12 176,595,920 -0.24(-1.20%)
Dec 06, 2022 21.70 21.73 20.05 20.37 172,458,112 -1.38(-6.34%)
Dec 05, 2022 22.38 22.69 21.38 21.75 152,896,400 -1.15(-5.04%)
Dec 02, 2022 21.95 23.12 21.90 22.90 185,699,856 -0.27(-1.18%)
Dec 01, 2022 23.18 23.64 22.51 23.17 209,114,784 +0.13(+0.55%)
Nov 30, 2022 20.40 23.13 20.20 23.05 276,895,936 +2.73(+13.43%)
Nov 29, 2022 20.86 20.95 20.02 20.32 140,140,864 -0.50(-2.40%)
Nov 28, 2022 21.33 21.78 20.60 20.82 134,296,032 -0.96(-4.40%)
Nov 25, 2022 21.85 22.01 21.67 21.78 68,876,688 -0.46(-2.07%)
Nov 23, 2022 21.57 22.37 21.53 22.23 182,764,336 +0.65(+2.99%)
Nov 22, 2022 20.87 21.62 20.38 21.59 148,609,024 +0.87(+4.20%)
Nov 21, 2022 21.05 21.33 20.51 20.72 146,500,688 -0.65(-3.02%)
Nov 18, 2022 22.07 22.09 20.82 21.36 199,125,776 -0.02(-0.09%)
Nov 17, 2022 20.49 21.73 20.45 21.38 216,547,808 -0.17(-0.77%)
Nov 16, 2022 22.01 22.09 21.34 21.55 195,197,152 -0.91(-4.05%)
Nov 15, 2022 23.13 23.43 21.70 22.46 323,848,352 +0.87(+4.03%)
Nov 14, 2022 21.69 22.46 21.34 21.59 217,624,912 -0.59(-2.65%)
Nov 11, 2022 20.96 22.33 20.66 22.18 313,972,704 +1.19(+5.69%)
Nov 10, 2022 19.71 21.07 19.27 20.98 333,857,440 +3.77(+21.87%)
Nov 09, 2022 18.13 18.29 17.15 17.22 219,118,624 -1.29(-6.98%)
Nov 08, 2022 18.44 19.19 17.70 18.51 300,401,696 +0.39(+2.16%)
Nov 07, 2022 17.76 18.23 17.32 18.12 204,125,280 +0.56(+3.18%)
Nov 04, 2022 17.74 17.95 16.48 17.56 390,884,544 +0.78(+4.66%)
Nov 03, 2022 17.27 17.56 16.67 16.78 216,163,312 -1.03(-5.77%)
Nov 02, 2022 19.84 17.79 17.80 337,889,024 -2.05(-10.35%)
Nov 01, 2022 21.27 21.39 19.77 19.86 219,480,272 -0.64(-3.10%)
Oct 31, 2022 20.71 20.90 20.04 20.49 213,557,376 -0.73(-3.46%)
Oct 28, 2022 19.32 21.34 19.28 21.23 261,074,992 +1.76(+9.05%)
Oct 27, 2022 20.34 20.66 19.34 19.47 261,462,496 -1.13(-5.51%)
Oct 26, 2022 20.72 22.01 20.47 20.60 287,052,064 -1.46(-6.61%)
Oct 25, 2022 21.01 22.15 21.00 22.06 241,962,448 +1.25(+6.02%)
Oct 24, 2022 20.18 21.00 19.37 20.81 280,275,200 +0.68(+3.40%)
Oct 21, 2022 18.57 20.24 18.32 20.12 320,714,400 +1.33(+7.08%)
Oct 20, 2022 18.91 20.02 18.55 18.79 269,958,784 -0.32(-1.69%)
Oct 19, 2022 18.99 19.80 18.60 19.11 264,766,880 -0.23(-1.21%)
Oct 18, 2022 20.41 20.54 18.75 19.35 352,710,016 +0.47(+2.49%)
Oct 17, 2022 18.40 19.08 18.39 18.88 233,521,328 +1.69(+9.85%)
Oct 14, 2022 19.42 19.54 17.08 17.19 342,526,752 -1.70(-9.01%)
Oct 13, 2022 16.15 19.19 15.96 18.89 423,404,320 +1.18(+6.68%)
Oct 12, 2022 17.83 18.23 17.54 17.71 204,488,976 -0.04(-0.22%)
Oct 11, 2022 18.12 18.72 17.35 17.74 270,236,192 -0.73(-3.97%)
Oct 10, 2022 19.09 19.18 17.90 18.48 210,436,128 -0.60(-3.13%)
Oct 07, 2022 20.43 20.45 18.74 19.08 256,560,688 -2.46(-11.40%)
Oct 06, 2022 21.81 22.56 21.44 21.53 242,102,368 -0.56(-2.52%)
Oct 05, 2022 21.20 22.50 20.55 22.09 233,187,520 +0.00(+0.00%)
Oct 04, 2022 21.42 22.27 21.41 22.09 236,256,576 +1.88(+9.29%)
Oct 03, 2022 19.27 20.55 18.94 20.21 227,618,368 +1.31(+6.94%)
Sep 30, 2022 19.72 20.63 18.86 18.90 262,312,144 -1.05(-5.25%)
Sep 29, 2022 20.85 20.92 19.19 19.95 275,186,144 -1.84(-8.44%)
Sep 28, 2022 20.57 22.10 20.23 21.78 260,941,408 +1.20(+5.85%)
Sep 27, 2022 21.34 21.86 20.05 20.58 277,128,800 +0.02(+0.09%)
Sep 26, 2022 20.70 21.73 20.38 20.56 249,834,816 -0.28(-1.36%)
Sep 23, 2022 21.33 21.38 20.00 20.85 286,900,864 -1.05(-4.78%)
Sep 22, 2022 22.35 22.61 21.59 21.89 219,936,384 -0.84(-3.70%)
Sep 21, 2022 24.27 25.36 22.72 22.73 301,266,304 -1.32(-5.49%)
Sep 20, 2022 24.00 24.64 23.46 24.05 164,243,568 -0.59(-2.38%)
Sep 19, 2022 23.42 24.68 23.40 24.64 154,145,360 +0.58(+2.40%)
Sep 16, 2022 23.68 24.19 23.15 24.06 200,437,392 -0.48(-1.95%)
Sep 15, 2022 25.32 25.97 24.11 24.54 200,599,504 -1.30(-5.03%)
Sep 14, 2022 25.56 26.09 25.08 25.84 157,717,392 +0.57(+2.24%)
Sep 13, 2022 27.62 27.99 25.00 25.28 199,443,936 -4.98(-16.46%)
Sep 12, 2022 29.64 30.35 29.53 30.26 139,339,952 +1.07(+3.65%)
Sep 09, 2022 28.06 29.37 28.04 29.19 152,695,472 +1.74(+6.34%)
Sep 08, 2022 26.44 27.80 26.06 27.45 209,557,488 +0.44(+1.63%)
Sep 07, 2022 25.61 27.29 25.54 27.01 169,062,384 +1.51(+5.91%)
Sep 06, 2022 26.18 26.43 24.91 25.50 184,221,520 -0.60(-2.29%)
Sep 02, 2022 28.02 28.41 25.60 26.10 232,290,880 -1.13(-4.17%)
Sep 01, 2022 26.49 27.32 25.45 27.23 202,549,920 +0.03(+0.11%)
Aug 31, 2022 28.52 28.76 27.17 27.20 172,947,152 -0.51(-1.84%)
Aug 30, 2022 29.14 29.30 26.96 27.71 166,811,456 -0.96(-3.34%)
Aug 29, 2022 28.71 29.46 28.33 28.67 126,548,472 -0.91(-3.08%)
Aug 26, 2022 33.60 33.98 29.54 29.58 187,215,984 -4.10(-12.17%)
Aug 25, 2022 32.56 33.69 32.22 33.68 113,252,936 +1.68(+5.26%)
Aug 24, 2022 31.60 32.57 31.41 32.00 95,415,720 +0.24(+0.77%)
Aug 23, 2022 31.72 32.62 31.50 31.75 111,978,728 -0.11(-0.34%)
Aug 22, 2022 33.15 33.23 31.56 31.86 114,660,096 -2.72(-7.86%)
Aug 19, 2022 35.69 35.90 34.30 34.58 114,625,544 -2.15(-5.86%)
Aug 18, 2022 36.45 37.13 35.89 36.73 98,112,376 +0.24(+0.67%)
Aug 17, 2022 36.69 37.49 35.75 36.49 133,966,040 -1.31(-3.47%)
Aug 16, 2022 37.72 38.52 36.71 37.80 112,650,728 -0.24(-0.64%)
Aug 15, 2022 36.83 38.23 36.83 38.04 100,176,864 +0.89(+2.40%)
Aug 12, 2022 35.80 37.22 35.45 37.15 107,944,760 +1.99(+5.65%)
Aug 11, 2022 36.52 37.19 34.89 35.17 139,530,768 -0.54(-1.51%)
Aug 10, 2022 35.34 35.84 34.54 35.70 138,464,784 +2.71(+8.21%)
Aug 09, 2022 33.53 33.62 32.47 33.00 111,399,680 -1.17(-3.44%)
Aug 08, 2022 34.82 36.03 33.69 34.17 137,221,312 -0.35(-1.02%)
Aug 05, 2022 33.68 35.20 33.41 34.52 145,110,112 -0.84(-2.38%)
Aug 04, 2022 34.91 35.48 34.20 35.36 129,333,760 +0.50(+1.43%)
Aug 03, 2022 32.82 35.17 32.58 34.86 150,095,776 +2.58(+8.00%)
Aug 02, 2022 31.83 33.60 31.51 32.28 166,103,584 -0.30(-0.93%)
Aug 01, 2022 32.07 33.67 31.73 32.58 145,636,528 -0.05(-0.15%)
Jul 29, 2022 31.43 32.92 30.98 32.63 149,326,016 +1.70(+5.50%)
Jul 28, 2022 30.00 31.13 28.88 30.93 165,248,000 +0.86(+2.86%)
Jul 27, 2022 27.98 30.57 27.81 30.07 174,404,400 +3.34(+12.48%)
Jul 26, 2022 27.87 27.95 26.46 26.73 117,819,728 -1.72(-6.05%)
Jul 25, 2022 28.89 29.02 27.79 28.46 112,723,288 -0.43(-1.49%)
Jul 22, 2022 30.21 30.84 28.32 28.89 152,731,152 -1.59(-5.23%)
Jul 21, 2022 29.36 30.50 28.58 30.48 162,990,096 +1.24(+4.25%)
Jul 20, 2022 28.04 29.59 27.82 29.24 192,510,960 +1.40(+5.02%)
Jul 19, 2022 26.56 28.00 26.11 27.84 152,219,504 +2.24(+8.75%)
Jul 18, 2022 27.01 27.39 25.26 25.60 162,986,672 -0.61(-2.31%)
Jul 15, 2022 25.70 26.27 25.25 26.21 157,817,616 +1.31(+5.27%)
Jul 14, 2022 23.94 25.12 23.11 24.90 179,362,096 +0.25(+1.03%)
Jul 13, 2022 23.32 25.27 23.17 24.64 184,060,512 -0.16(-0.63%)
Jul 12, 2022 25.86 26.39 24.37 24.80 162,869,504 -0.74(-2.91%)
Jul 11, 2022 26.61 26.68 25.30 25.54 131,898,904 -1.74(-6.38%)
Jul 08, 2022 26.40 27.69 26.13 27.28 163,286,352 +0.13(+0.47%)
Jul 07, 2022 25.81 27.39 25.80 27.16 140,656,816 +1.58(+6.20%)
Jul 06, 2022 25.21 26.14 24.73 25.57 210,442,640 +0.48(+1.91%)
Jul 05, 2022 22.90 25.12 22.50 25.09 224,730,080 +1.23(+5.17%)
Jul 01, 2022 23.09 23.97 22.60 23.86 213,244,992 +0.38(+1.62%)
Jun 30, 2022 23.54 24.35 22.25 23.48 261,321,856 -0.86(-3.54%)
Jun 29, 2022 24.24 24.74 23.58 24.34 194,006,864 +0.05(+0.20%)
Jun 28, 2022 26.86 27.60 24.22 24.29 191,743,968 -2.44(-9.11%)
Jun 27, 2022 27.73 27.88 26.41 26.73 172,537,680 -0.65(-2.36%)
Jun 24, 2022 25.54 27.43 25.48 27.37 155,197,840 +2.59(+10.46%)
Jun 23, 2022 24.40 25.01 23.64 24.78 186,546,304 +1.02(+4.28%)
Jun 22, 2022 23.19 24.90 23.04 23.76 197,988,000 -0.09(-0.37%)
Jun 21, 2022 23.30 24.44 23.26 23.85 162,359,344 +1.67(+7.54%)
Jun 17, 2022 21.59 22.77 21.18 22.18 225,502,096 +0.79(+3.71%)
Jun 16, 2022 22.49 22.62 20.86 21.38 216,200,160 -2.97(-12.21%)
Jun 15, 2022 23.54 25.36 22.83 24.36 280,302,208 +1.63(+7.19%)
Jun 14, 2022 23.13 23.35 22.03 22.72 200,108,496 +0.15(+0.65%)
Jun 13, 2022 23.74 24.44 22.32 22.58 217,667,552 -3.63(-13.85%)
Jun 10, 2022 27.63 28.00 26.09 26.21 175,501,552 -3.13(-10.67%)
Jun 09, 2022 31.37 32.34 29.28 29.34 140,764,096 -2.60(-8.15%)
Jun 08, 2022 32.36 33.20 31.63 31.94 115,248,264 -0.67(-2.04%)
Jun 07, 2022 30.74 32.86 30.37 32.60 140,260,784 +0.77(+2.43%)
Jun 06, 2022 32.89 33.39 31.30 31.83 153,610,832 +0.39(+1.24%)
Jun 03, 2022 32.42 32.90 31.07 31.44 165,977,008 -2.70(-7.91%)
Jun 02, 2022 31.22 34.22 30.77 34.14 171,910,016 +2.56(+8.12%)
Jun 01, 2022 32.98 33.68 30.86 31.58 203,604,016 -0.75(-2.33%)
May 31, 2022 32.57 33.26 31.04 32.33 188,353,776 -0.23(-0.72%)
May 27, 2022 30.62 32.61 30.59 32.56 161,025,408 +2.91(+9.80%)
May 26, 2022 27.16 30.11 27.08 29.66 171,887,360 +2.29(+8.36%)
May 25, 2022 25.86 27.98 25.81 27.37 184,300,720 +1.06(+4.01%)
May 24, 2022 26.56 26.76 24.87 26.31 186,863,232 -1.75(-6.24%)
May 23, 2022 27.05 28.20 26.37 28.07 173,809,504 +1.32(+4.94%)
May 20, 2022 28.03 28.21 24.39 26.74 232,851,408 -0.23(-0.87%)
May 19, 2022 26.94 28.39 26.45 26.98 199,946,848 -0.56(-2.02%)
May 18, 2022 30.77 31.00 27.09 27.54 166,901,408 -4.71(-14.59%)
May 17, 2022 31.72 32.36 30.56 32.24 157,215,136 +2.26(+7.54%)
May 16, 2022 30.45 31.09 29.52 29.98 162,566,368 -0.96(-3.10%)
May 13, 2022 29.20 31.30 28.74 30.94 202,383,184 +3.03(+10.87%)
May 12, 2022 26.83 29.24 26.11 27.91 301,098,400 -0.23(-0.80%)
May 11, 2022 30.18 31.89 27.85 28.13 270,185,088 -2.75(-8.90%)
May 10, 2022 32.01 32.36 29.62 30.88 236,683,536 +1.03(+3.44%)
May 09, 2022 31.85 32.69 29.36 29.86 214,571,200 -4.00(-11.82%)
May 06, 2022 34.33 35.73 32.38 33.86 238,593,888 -1.22(-3.49%)
May 05, 2022 39.62 39.63 33.77 35.08 232,538,192 -6.14(-14.90%)
May 04, 2022 37.65 41.53 35.73 41.22 223,987,104 +3.72(+9.91%)
May 03, 2022 37.36 38.32 36.49 37.50 145,853,216 +0.09(+0.24%)
May 02, 2022 35.46 37.45 34.36 37.42 159,156,800 +1.68(+4.71%)
Apr 29, 2022 39.51 40.86 35.41 35.73 163,622,416 -5.41(-13.15%)
Apr 28, 2022 38.96 41.80 37.45 41.14 175,876,240 +3.93(+10.57%)
Apr 27, 2022 37.34 39.34 36.56 37.21 161,708,176 -0.17(-0.44%)
Apr 26, 2022 41.30 41.37 37.27 37.38 169,462,928 -4.73(-11.24%)
Apr 25, 2022 39.92 42.22 39.43 42.11 170,001,024 +1.51(+3.71%)
Apr 22, 2022 44.07 44.58 40.38 40.61 127,183,064 -3.50(-7.94%)
Apr 21, 2022 48.56 49.66 43.62 44.11 137,125,024 -2.75(-5.87%)
Apr 20, 2022 49.47 49.63 46.41 46.86 110,084,024 -2.21(-4.51%)
Apr 19, 2022 45.71 49.32 45.30 49.07 87,891,792 +2.96(+6.43%)
Apr 18, 2022 45.46 46.96 44.82 46.10 89,469,344 +0.13(+0.28%)
Apr 14, 2022 49.32 49.55 45.81 45.98 85,790,416 -3.32(-6.73%)
Apr 13, 2022 46.62 49.73 46.30 49.29 97,033,288 +2.79(+5.99%)
Apr 12, 2022 49.07 49.86 45.87 46.50 126,568,296 -0.61(-1.29%)
Apr 11, 2022 48.74 49.18 46.91 47.11 94,710,856 -3.60(-7.10%)
Apr 08, 2022 52.06 52.42 50.38 50.71 104,364,640 -2.16(-4.09%)
Apr 07, 2022 52.07 53.89 50.46 52.87 117,200,824 +0.33(+0.63%)
Apr 06, 2022 53.63 54.16 51.26 52.54 151,506,512 -3.69(-6.56%)
Apr 05, 2022 59.50 59.83 55.62 56.23 87,838,128 -3.98(-6.61%)
Apr 04, 2022 57.11 60.21 56.96 60.21 70,225,680 +3.54(+6.25%)
Apr 01, 2022 57.16 57.53 55.17 56.67 90,042,912 -0.24(-0.43%)
Mar 31, 2022 59.32 59.51 56.64 56.91 85,780,920 -2.46(-4.14%)
Mar 30, 2022 60.34 61.18 58.50 59.37 85,684,312 -1.84(-3.00%)
Mar 29, 2022 60.18 61.59 58.83 61.21 104,116,856 +2.98(+5.12%)
Mar 28, 2022 55.68 58.31 55.10 58.22 93,644,184 +2.53(+4.55%)
Mar 25, 2022 55.80 56.31 53.66 55.69 101,609,176 -0.09(-0.16%)
Mar 24, 2022 53.24 55.85 52.25 55.78 87,384,248 +3.39(+6.48%)
Mar 23, 2022 53.37 55.04 52.33 52.38 104,952,528 -2.31(-4.22%)
Mar 22, 2022 51.91 55.10 51.72 54.69 95,294,960 +3.05(+5.91%)
Mar 21, 2022 51.71 52.75 49.66 51.64 112,915,848 -0.37(-0.71%)
Mar 18, 2022 48.38 52.25 47.86 52.01 103,028,824 +2.92(+5.94%)
Mar 17, 2022 46.55 49.10 46.02 49.10 97,986,216 +1.71(+3.61%)
Mar 16, 2022 44.18 47.42 42.74 47.38 166,463,200 +4.78(+11.23%)
Mar 15, 2022 39.98 42.93 39.36 42.60 107,810,936 +3.61(+9.26%)
Mar 14, 2022 40.90 42.19 38.70 38.99 125,482,336 -2.43(-5.86%)
Mar 11, 2022 45.33 45.46 41.17 41.42 101,110,272 -2.75(-6.22%)
Mar 10, 2022 43.92 44.63 42.25 44.17 115,009,816 -1.46(-3.19%)
Mar 09, 2022 44.41 46.17 43.38 45.62 111,511,856 +4.41(+10.71%)
Mar 08, 2022 41.47 45.00 39.88 41.21 181,472,992 -0.58(-1.38%)
Mar 07, 2022 46.99 47.48 41.70 41.79 127,050,056 -5.25(-11.17%)
Mar 04, 2022 48.10 48.72 45.98 47.04 118,492,440 -2.09(-4.26%)
Mar 03, 2022 52.58 52.61 48.29 49.14 113,115,576 -2.15(-4.20%)
Mar 02, 2022 49.57 51.89 48.34 51.29 112,034,680 +2.34(+4.78%)
Mar 01, 2022 50.79 51.82 47.79 48.95 126,489,840 -2.37(-4.61%)
Feb 28, 2022 49.36 52.03 48.83 51.32 123,940,480 +0.54(+1.06%)
Feb 25, 2022 48.90 50.87 48.33 50.78 121,840,808 +2.30(+4.74%)
Feb 24, 2022 39.87 48.76 39.73 48.48 198,283,600 +4.32(+9.79%)
Feb 23, 2022 49.15 49.53 43.99 44.16 132,299,408 -3.66(-7.65%)
Feb 22, 2022 47.97 50.38 46.18 47.82 133,853,080 -1.52(-3.07%)
Feb 18, 2022 49.33 0 -1.74(-3.41%)
Feb 17, 2022 54.43 54.82 50.84 51.07 79,981,048 -4.97(-8.87%)
Feb 16, 2022 55.04 56.54 53.51 56.04 94,794,784 -0.01(-0.02%)
Feb 15, 2022 54.61 56.19 54.14 56.05 83,556,000 +3.79(+7.24%)
Feb 14, 2022 51.75 53.77 50.57 52.27 96,747,272 +0.15(+0.28%)
Feb 11, 2022 57.50 58.25 51.41 52.12 137,244,912 -5.42(-9.42%)
Feb 10, 2022 58.02 61.54 56.58 57.54 129,346,648 -4.09(-6.63%)
Feb 09, 2022 60.22 61.71 59.44 61.63 76,933,360 +3.60(+6.20%)
Feb 08, 2022 55.56 58.52 55.01 58.03 80,819,688 +1.91(+3.40%)
Feb 07, 2022 57.78 58.96 55.48 56.12 78,394,168 -1.30(-2.27%)
Feb 04, 2022 55.63 59.09 54.67 57.42 98,684,312 +1.92(+3.45%)
Feb 03, 2022 58.03 54.90 55.50 107,453,272 -7.59(-12.03%)
Feb 02, 2022 63.80 63.95 60.99 63.10 102,235,440 +1.46(+2.36%)
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.