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

Ultrapro Dow30 3X ETF (NY: UDOW )

83.12 -1.30 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 54.87 55.93 54.45 55.21 4,516,374 -0.58(-1.04%)
Oct 28, 2022 52.50 55.96 52.38 55.80 5,949,492 +3.85(+7.42%)
Oct 27, 2022 52.43 53.53 51.64 51.94 4,767,466 +0.96(+1.87%)
Oct 26, 2022 50.71 52.53 50.64 50.99 3,596,878 +0.00(+0.00%)
Oct 25, 2022 49.01 51.13 48.94 50.99 3,632,736 +1.59(+3.21%)
Oct 24, 2022 48.27 49.82 47.81 49.40 5,414,460 +1.95(+4.11%)
Oct 21, 2022 44.11 47.62 43.61 47.45 5,342,124 +3.31(+7.50%)
Oct 20, 2022 44.85 46.33 43.86 44.14 4,117,102 -0.44(-0.99%)
Oct 19, 2022 44.57 45.63 43.69 44.59 4,039,434 -0.54(-1.20%)
Oct 18, 2022 46.25 46.36 44.04 45.13 3,817,245 +1.53(+3.50%)
Oct 17, 2022 43.21 44.13 42.78 43.60 3,396,687 +2.15(+5.18%)
Oct 14, 2022 43.94 44.70 41.19 41.45 7,359,425 -1.62(-3.75%)
Oct 13, 2022 37.59 43.56 37.42 43.07 7,851,790 +3.39(+8.54%)
Oct 12, 2022 39.88 40.66 39.36 39.68 3,180,839 -0.07(-0.17%)
Oct 11, 2022 39.31 41.31 39.11 39.75 3,613,355 +0.08(+0.20%)
Oct 10, 2022 40.62 40.83 38.87 39.67 2,834,266 -0.38(-0.96%)
Oct 07, 2022 41.63 41.71 39.38 40.05 3,488,570 -2.70(-6.31%)
Oct 06, 2022 43.71 44.53 42.46 42.75 3,624,985 -1.56(-3.51%)
Oct 05, 2022 42.95 45.10 42.58 44.31 2,842,401 -0.18(-0.40%)
Oct 04, 2022 42.60 44.52 42.55 44.49 3,379,160 +3.47(+8.45%)
Oct 03, 2022 39.39 41.66 38.91 41.02 3,988,705 +2.98(+7.85%)
Sep 30, 2022 39.68 40.61 37.97 38.03 3,773,520 -2.05(-5.11%)
Sep 29, 2022 41.22 41.22 39.09 40.08 4,375,474 -1.96(-4.66%)
Sep 28, 2022 40.27 42.58 39.71 42.04 3,813,706 +2.18(+5.46%)
Sep 27, 2022 41.30 41.99 39.08 39.87 3,751,723 -0.57(-1.41%)
Sep 26, 2022 41.21 41.92 39.92 40.44 3,660,564 -1.37(-3.28%)
Sep 23, 2022 42.61 42.69 40.26 41.81 4,166,866 -2.06(-4.69%)
Sep 22, 2022 44.28 44.89 43.54 43.87 3,075,378 -0.53(-1.20%)
Sep 21, 2022 47.53 48.28 44.39 44.40 5,156,847 -2.41(-5.16%)
Sep 20, 2022 47.12 47.27 45.68 46.81 3,060,443 -1.47(-3.04%)
Sep 19, 2022 46.09 48.30 46.06 48.28 1,952,439 +1.00(+2.13%)
Sep 16, 2022 46.35 47.57 46.06 47.27 3,080,120 -0.77(-1.60%)
Sep 15, 2022 48.62 49.50 47.64 48.04 3,302,010 -0.83(-1.69%)
Sep 14, 2022 49.02 49.52 47.69 48.87 2,716,393 +0.15(+0.30%)
Sep 13, 2022 52.29 52.73 48.25 48.72 3,772,923 -6.51(-11.79%)
Sep 12, 2022 54.68 55.85 54.60 55.23 1,843,901 +1.08(+2.00%)
Sep 09, 2022 53.06 54.47 52.78 54.15 1,806,329 +1.96(+3.76%)
Sep 08, 2022 50.49 52.24 49.94 52.19 2,951,978 +0.95(+1.85%)
Sep 07, 2022 49.07 51.55 48.94 51.24 2,141,507 +1.93(+3.92%)
Sep 06, 2022 50.38 50.74 48.71 49.31 2,711,548 -0.73(-1.46%)
Sep 02, 2022 53.06 53.50 49.37 50.04 3,645,496 -1.65(-3.20%)
Sep 01, 2022 50.35 51.78 49.58 51.70 3,472,979 +0.65(+1.27%)
Aug 31, 2022 52.49 53.26 51.03 51.05 2,569,514 -1.23(-2.36%)
Aug 30, 2022 54.26 54.31 51.50 52.28 2,837,731 -1.52(-2.82%)
Aug 29, 2022 53.50 54.92 53.10 53.80 2,188,409 -0.95(-1.73%)
Aug 26, 2022 60.44 60.57 54.68 54.74 3,570,575 -5.52(-9.15%)
Aug 25, 2022 58.63 60.27 58.08 60.26 2,172,959 +1.70(+2.91%)
Aug 24, 2022 58.08 59.18 57.78 58.55 1,501,598 +0.33(+0.58%)
Aug 23, 2022 58.82 59.42 57.94 58.22 1,847,626 -0.89(-1.50%)
Aug 22, 2022 60.40 60.63 58.73 59.11 2,439,095 -3.50(-5.59%)
Aug 19, 2022 63.34 63.52 62.15 62.60 1,576,808 -1.65(-2.58%)
Aug 18, 2022 64.03 64.48 63.34 64.26 1,553,751 +0.21(+0.32%)
Aug 17, 2022 63.76 65.13 63.20 64.05 1,932,166 -0.92(-1.41%)
Aug 16, 2022 63.27 65.71 63.27 64.97 2,020,297 +1.34(+2.11%)
Aug 15, 2022 61.78 63.89 61.77 63.63 1,860,329 +0.85(+1.35%)
Aug 12, 2022 61.12 62.81 60.80 62.78 1,534,367 +2.24(+3.69%)
Aug 11, 2022 61.65 62.23 60.24 60.54 1,763,154 +0.27(+0.44%)
Aug 10, 2022 60.00 60.62 59.65 60.28 1,710,022 +2.73(+4.74%)
Aug 09, 2022 57.69 58.05 57.13 57.55 1,385,168 -0.26(-0.44%)
Aug 08, 2022 58.55 59.24 57.44 57.81 2,268,428 +0.24(+0.41%)
Aug 05, 2022 56.07 57.70 56.00 57.57 2,247,666 +0.31(+0.53%)
Aug 04, 2022 57.43 57.78 56.84 57.26 2,426,832 -0.46(-0.80%)
Aug 03, 2022 56.47 58.23 56.18 57.73 2,466,117 +2.10(+3.77%)
Aug 02, 2022 57.15 57.58 55.53 55.63 3,321,374 -2.12(-3.67%)
Aug 01, 2022 57.09 58.63 56.88 57.75 2,058,688 -0.28(-0.48%)
Jul 29, 2022 56.42 58.38 56.14 58.02 2,220,608 +1.71(+3.04%)
Jul 28, 2022 54.88 56.75 53.54 56.31 2,594,317 +1.63(+2.97%)
Jul 27, 2022 53.08 55.38 52.73 54.68 2,661,525 +2.21(+4.20%)
Jul 26, 2022 53.14 53.43 52.24 52.48 1,942,096 -1.21(-2.26%)
Jul 25, 2022 53.78 53.89 52.84 53.69 2,256,681 +0.43(+0.81%)
Jul 22, 2022 54.59 54.83 52.39 53.25 3,351,849 -0.68(-1.26%)
Jul 21, 2022 52.57 53.94 51.41 53.93 3,727,192 +0.82(+1.54%)
Jul 20, 2022 52.92 53.47 51.98 53.12 3,535,026 +0.30(+0.56%)
Jul 19, 2022 50.44 52.95 50.24 52.82 2,974,670 +3.55(+7.20%)
Jul 18, 2022 51.72 52.02 48.82 49.27 2,702,432 -1.00(-2.00%)
Jul 15, 2022 49.42 50.31 48.63 50.28 3,364,475 +2.98(+6.29%)
Jul 14, 2022 45.59 47.51 45.00 47.30 4,719,403 -0.67(-1.40%)
Jul 13, 2022 47.24 49.00 46.72 47.97 4,163,241 -1.04(-2.13%)
Jul 12, 2022 49.23 50.72 48.38 49.02 2,887,805 -0.90(-1.80%)
Jul 11, 2022 49.85 50.84 49.62 49.91 2,886,760 -0.81(-1.59%)
Jul 08, 2022 50.66 51.55 50.08 50.72 2,973,036 -0.23(-0.44%)
Jul 07, 2022 50.24 51.12 49.83 50.95 2,766,266 +1.66(+3.38%)
Jul 06, 2022 49.10 50.18 48.12 49.28 4,085,655 +0.32(+0.66%)
Jul 05, 2022 47.54 48.99 46.04 48.96 6,619,969 -0.56(-1.13%)
Jul 01, 2022 47.89 49.75 46.67 49.52 5,298,905 +1.35(+2.80%)
Jun 30, 2022 47.63 49.06 46.41 48.17 5,426,230 -1.05(-2.14%)
Jun 29, 2022 49.35 49.89 48.62 49.22 4,113,334 +0.32(+0.64%)
Jun 28, 2022 52.23 53.48 48.82 48.91 2,759,421 -2.47(-4.81%)
Jun 27, 2022 51.82 52.09 50.86 51.38 2,660,259 -0.33(-0.65%)
Jun 24, 2022 49.03 51.72 48.92 51.72 2,796,500 +3.94(+8.25%)
Jun 23, 2022 47.34 47.97 45.98 47.78 4,263,880 +0.94(+2.00%)
Jun 22, 2022 45.43 48.26 45.34 46.84 4,893,705 -0.31(-0.66%)
Jun 21, 2022 46.19 47.68 45.98 47.15 4,447,983 +2.87(+6.49%)
Jun 17, 2022 44.07 45.52 43.22 44.28 6,750,506 -0.23(-0.51%)
Jun 16, 2022 45.17 45.30 43.59 44.50 5,019,358 -3.43(-7.16%)
Jun 15, 2022 47.58 49.51 45.66 47.93 5,645,556 +1.35(+2.90%)
Jun 14, 2022 47.64 48.05 45.49 46.58 5,915,863 -0.67(-1.41%)
Jun 13, 2022 48.22 49.20 46.49 47.25 5,655,461 -4.29(-8.33%)
Jun 10, 2022 53.57 53.87 51.50 51.54 4,778,731 -4.56(-8.12%)
Jun 09, 2022 58.80 59.82 56.07 56.10 2,716,638 -3.40(-5.72%)
Jun 08, 2022 60.19 60.93 59.08 59.50 2,334,965 -1.54(-2.52%)
Jun 07, 2022 58.13 61.20 58.13 61.04 2,520,223 +1.43(+2.40%)
Jun 06, 2022 60.75 61.37 59.10 59.61 3,334,122 +0.07(+0.12%)
Jun 03, 2022 59.83 60.86 59.19 59.54 3,444,818 -1.87(-3.05%)
Jun 02, 2022 59.12 61.43 57.44 61.41 3,920,603 +2.32(+3.93%)
Jun 01, 2022 61.37 61.58 57.82 59.09 4,091,277 -1.00(-1.66%)
May 31, 2022 60.06 61.37 58.67 60.09 3,910,021 -1.04(-1.70%)
May 27, 2022 58.49 61.15 58.32 61.13 4,546,996 +3.01(+5.18%)
May 26, 2022 56.33 58.80 56.29 58.12 5,117,463 +2.66(+4.79%)
May 25, 2022 53.73 56.11 53.51 55.46 5,232,432 +0.95(+1.74%)
May 24, 2022 53.06 54.88 51.55 54.51 6,863,682 +0.31(+0.58%)
May 23, 2022 52.52 54.63 52.23 54.20 7,294,860 +3.08(+6.02%)
May 20, 2022 52.27 52.38 48.07 51.12 8,940,856 +0.03(+0.06%)
May 19, 2022 50.54 52.67 49.93 51.09 5,914,380 -1.26(-2.41%)
May 18, 2022 56.91 57.03 51.72 52.35 6,291,208 -6.07(-10.38%)
May 17, 2022 58.36 58.63 56.59 58.42 4,847,601 +2.21(+3.94%)
May 16, 2022 55.68 57.71 54.65 56.21 6,286,603 +0.25(+0.44%)
May 13, 2022 54.91 56.38 54.27 55.96 4,563,882 +2.31(+4.31%)
May 12, 2022 53.13 54.56 51.04 53.65 10,981,687 -0.46(-0.85%)
May 11, 2022 55.79 58.03 53.92 54.11 9,183,617 -1.73(-3.11%)
May 10, 2022 58.33 58.88 54.38 55.84 11,111,774 -0.45(-0.80%)
May 09, 2022 57.55 58.27 55.57 56.29 9,395,656 -3.54(-5.91%)
May 06, 2022 59.07 60.66 57.42 59.83 10,566,914 -0.62(-1.02%)
May 05, 2022 64.89 65.13 58.54 60.45 10,071,317 -6.14(-9.21%)
May 04, 2022 61.69 66.84 60.73 66.59 8,788,725 +5.22(+8.51%)
May 03, 2022 61.33 62.55 60.16 61.36 6,845,674 +0.33(+0.55%)
May 02, 2022 60.84 61.94 57.60 61.03 18,068,436 +0.55(+0.91%)
Apr 29, 2022 65.27 66.06 60.14 60.48 12,200,018 -5.62(-8.50%)
Apr 28, 2022 63.83 66.81 62.24 66.10 13,462,498 +3.53(+5.64%)
Apr 27, 2022 63.02 64.80 61.47 62.57 24,327,144 +0.40(+0.65%)
Apr 26, 2022 65.55 66.14 62.15 62.17 10,848,565 -4.90(-7.31%)
Apr 25, 2022 64.69 67.36 62.76 67.07 17,991,420 +1.37(+2.09%)
Apr 22, 2022 70.73 70.76 65.41 65.69 13,114,638 -5.93(-8.28%)
Apr 21, 2022 75.43 76.10 71.22 71.62 8,409,718 -2.36(-3.19%)
Apr 20, 2022 73.69 74.95 73.22 73.98 6,073,043 +1.50(+2.07%)
Apr 19, 2022 69.56 72.85 69.56 72.49 5,095,964 +3.05(+4.39%)
Apr 18, 2022 69.28 70.65 68.57 69.44 5,298,222 -0.23(-0.32%)
Apr 14, 2022 71.05 72.29 69.57 69.66 4,013,718 -0.74(-1.06%)
Apr 13, 2022 67.95 70.57 67.91 70.41 4,296,794 +2.11(+3.09%)
Apr 12, 2022 69.55 71.03 67.58 68.30 6,531,214 -0.54(-0.78%)
Apr 11, 2022 70.26 71.28 68.61 68.84 5,938,483 -2.63(-3.68%)
Apr 08, 2022 70.47 72.55 69.80 71.47 6,494,511 +0.86(+1.22%)
Apr 07, 2022 69.24 71.30 68.13 70.60 9,751,241 +0.66(+0.94%)
Apr 06, 2022 69.23 70.70 68.64 69.95 6,647,177 -0.95(-1.34%)
Apr 05, 2022 71.77 73.82 70.39 70.90 5,968,750 -1.72(-2.36%)
Apr 04, 2022 71.67 72.71 70.68 72.61 8,827,882 +0.67(+0.93%)
Apr 01, 2022 71.99 72.13 70.22 71.95 7,474,249 +0.74(+1.03%)
Mar 31, 2022 73.93 74.24 71.17 71.21 8,502,288 -3.37(-4.52%)
Mar 30, 2022 74.57 75.44 73.51 74.58 7,156,381 -0.53(-0.70%)
Mar 29, 2022 74.97 75.58 73.36 75.11 5,107,740 +2.16(+2.96%)
Mar 28, 2022 71.95 72.96 70.39 72.96 6,770,614 +0.66(+0.91%)
Mar 25, 2022 71.75 72.85 70.91 72.30 4,244,404 +0.90(+1.26%)
Mar 24, 2022 69.96 71.43 69.25 71.40 3,073,433 +2.14(+3.08%)
Mar 23, 2022 70.95 71.14 69.24 69.26 4,129,840 -2.95(-4.08%)
Mar 22, 2022 71.55 72.54 71.41 72.21 3,126,049 +1.68(+2.39%)
Mar 21, 2022 71.33 72.10 69.22 70.52 4,598,182 -1.21(-1.69%)
Mar 18, 2022 69.56 71.79 68.86 71.74 4,509,489 +1.63(+2.32%)
Mar 17, 2022 66.67 70.17 66.66 70.11 3,970,931 +2.42(+3.57%)
Mar 16, 2022 66.39 67.71 63.74 67.69 6,656,717 +3.06(+4.73%)
Mar 15, 2022 62.34 65.06 61.85 64.64 5,705,535 +3.31(+5.40%)
Mar 14, 2022 62.20 63.80 60.57 61.33 7,379,046 +0.09(+0.14%)
Mar 11, 2022 63.58 64.49 61.08 61.24 4,674,561 -1.28(-2.05%)
Mar 10, 2022 60.88 62.85 60.47 62.52 4,755,446 -0.61(-0.96%)
Mar 09, 2022 63.09 64.09 62.19 63.13 5,662,136 +3.69(+6.21%)
Mar 08, 2022 60.59 63.76 59.17 59.43 10,442,948 -1.05(-1.73%)
Mar 07, 2022 64.33 64.50 60.42 60.48 10,035,538 -4.60(-7.07%)
Mar 04, 2022 64.04 65.39 63.01 65.09 10,793,037 -1.06(-1.60%)
Mar 03, 2022 67.68 68.48 65.29 66.14 9,093,204 -0.57(-0.85%)
Mar 02, 2022 64.54 67.49 64.20 66.71 9,273,177 +3.26(+5.14%)
Mar 01, 2022 65.79 66.80 62.27 63.45 12,832,506 -3.45(-5.15%)
Feb 28, 2022 64.92 67.28 64.29 66.90 10,453,010 -0.87(-1.29%)
Feb 25, 2022 63.80 68.00 64.61 67.77 16,094,096 +4.74(+7.52%)
Feb 24, 2022 57.69 63.28 57.58 63.03 17,251,750 +0.45(+0.72%)
Feb 23, 2022 66.49 66.53 62.21 62.58 6,770,597 -2.61(-4.00%)
Feb 22, 2022 66.82 67.77 63.77 65.18 8,206,328 -2.98(-4.37%)
Feb 18, 2022 68.16 0 -1.29(-1.86%)
Feb 17, 2022 71.92 72.09 69.04 69.45 6,863,604 -3.88(-5.29%)
Feb 16, 2022 72.79 73.99 71.46 73.33 5,173,253 -0.26(-0.36%)
Feb 15, 2022 72.87 74.02 72.54 73.60 4,574,443 +2.61(+3.67%)
Feb 14, 2022 71.53 72.05 69.32 70.99 9,550,622 -0.91(-1.27%)
Feb 11, 2022 75.20 76.47 71.21 71.90 10,155,180 -3.30(-4.39%)
Feb 10, 2022 76.71 78.90 74.26 75.20 7,428,762 -3.45(-4.38%)
Feb 09, 2022 78.46 78.94 78.01 78.65 4,444,016 +2.00(+2.61%)
Feb 08, 2022 74.85 77.13 74.24 76.65 4,282,060 +2.34(+3.15%)
Feb 07, 2022 74.54 75.75 73.64 74.31 3,745,376 +0.01(+0.01%)
Feb 04, 2022 73.93 75.83 72.39 74.30 5,264,241 -0.08(-0.11%)
Feb 03, 2022 76.90 74.13 74.38 5,987,432 -3.37(-4.33%)
Feb 02, 2022 76.10 78.07 75.61 77.75 5,321,894 +1.41(+1.85%)
Feb 01, 2022 74.94 76.57 73.66 76.34 4,651,852 +1.84(+2.47%)
Jan 31, 2022 71.18 74.69 74.50 5,711,591 +2.40(+3.33%)
Jan 28, 2022 68.88 72.11 66.52 72.10 9,804,599 +3.46(+5.04%)
Jan 27, 2022 70.49 72.39 67.72 68.64 9,875,192 -0.08(-0.11%)
Jan 26, 2022 71.47 72.66 67.38 68.72 10,911,991 -0.98(-1.41%)
Jan 25, 2022 67.78 70.97 64.92 69.70 11,125,592 -0.36(-0.52%)
Jan 24, 2022 66.86 70.31 62.55 70.06 21,559,430 +0.84(+1.22%)
Jan 21, 2022 72.20 73.28 69.10 69.22 12,703,662 -2.97(-4.11%)
Jan 20, 2022 74.76 77.08 71.86 72.19 7,719,360 -1.96(-2.64%)
Jan 19, 2022 77.08 77.48 74.03 74.15 7,387,115 -2.23(-2.92%)
Jan 18, 2022 77.39 77.40 75.58 76.38 7,104,041 -3.57(-4.46%)
Jan 14, 2022 79.94 0 -1.36(-1.67%)
Jan 13, 2022 83.42 84.01 80.80 81.31 6,472,538 -1.29(-1.57%)
Jan 12, 2022 83.06 83.64 81.67 82.60 4,790,361 +0.33(+0.40%)
Jan 11, 2022 81.01 82.40 78.98 82.27 7,863,580 +1.19(+1.46%)
Jan 10, 2022 81.28 81.37 78.13 81.08 8,222,559 -1.09(-1.32%)
Jan 07, 2022 81.85 83.19 81.32 82.17 6,469,402 -0.02(-0.02%)
Jan 06, 2022 83.38 83.75 81.89 82.19 7,169,685 -1.14(-1.36%)
Jan 05, 2022 85.90 87.15 83.28 83.32 8,559,847 -2.71(-3.15%)
Jan 04, 2022 85.65 86.96 85.56 86.04 5,965,746 +1.49(+1.76%)
Jan 03, 2022 83.60 84.62 82.20 84.55 4,489,427 +1.67(+2.02%)
Dec 31, 2021 83.04 83.87 82.63 82.87 2,632,542 -0.45(-0.54%)
Dec 30, 2021 84.54 85.26 83.10 83.32 3,151,069 -0.63(-0.75%)
Dec 29, 2021 83.36 84.51 83.23 83.95 3,329,859 +0.60(+0.72%)
Dec 28, 2021 82.71 84.17 82.65 83.35 3,728,492 +0.70(+0.84%)
Dec 27, 2021 80.63 82.68 80.51 82.66 2,584,482 +2.36(+2.94%)
Dec 23, 2021 79.62 81.03 79.50 80.30 2,794,144 +1.28(+1.63%)
Dec 22, 2021 77.38 79.08 76.88 79.01 3,164,225 +1.70(+2.20%)
Dec 21, 2021 75.64 77.40 75.22 77.31 5,679,880 +3.51(+4.76%)
Dec 20, 2021 73.91 74.03 72.03 73.80 9,297,132 -2.82(-3.68%)
Dec 17, 2021 78.50 78.86 76.03 76.62 8,012,297 -3.49(-4.36%)
Dec 16, 2021 81.31 82.13 79.35 80.11 5,666,427 -0.25(-0.32%)
Dec 15, 2021 77.72 80.45 76.82 80.36 6,381,686 +2.40(+3.07%)
Dec 14, 2021 77.62 79.43 77.16 77.97 4,489,586 -0.63(-0.80%)
Dec 13, 2021 80.16 80.53 78.25 78.59 3,373,958 -2.08(-2.58%)
Dec 10, 2021 80.27 80.75 78.96 80.68 3,654,462 +1.40(+1.76%)
Dec 09, 2021 78.37 80.01 78.11 79.28 3,256,048 +0.05(+0.06%)
Dec 08, 2021 79.32 79.81 78.19 79.23 3,311,607 +0.21(+0.26%)
Dec 07, 2021 77.91 79.62 77.79 79.02 4,792,293 +3.14(+4.14%)
Dec 06, 2021 73.65 76.62 73.38 75.88 6,957,830 +4.10(+5.71%)
Dec 03, 2021 72.81 73.21 69.81 71.78 10,923,436 -0.44(-0.61%)
Dec 02, 2021 69.13 72.83 68.73 72.23 9,718,524 +3.88(+5.68%)
Dec 01, 2021 72.99 74.46 68.25 68.34 9,956,961 -2.71(-3.81%)
Nov 30, 2021 73.56 74.31 70.73 71.05 11,909,744 -4.16(-5.53%)
Nov 29, 2021 76.00 76.12 73.68 75.21 5,235,652 +1.38(+1.87%)
Nov 26, 2021 74.64 75.38 72.65 73.83 6,747,413 -5.96(-7.47%)
Nov 24, 2021 78.48 79.88 78.29 79.79 4,433,244 -0.04(-0.05%)
Nov 23, 2021 78.59 80.00 78.01 79.83 4,473,885 +1.23(+1.57%)
Nov 22, 2021 79.43 80.59 78.52 78.59 4,115,759 +0.18(+0.22%)
Nov 19, 2021 79.68 79.69 78.04 78.42 3,713,715 -1.85(-2.30%)
Nov 18, 2021 80.67 80.37 80.08 80.27 2,932,660 -0.31(-0.39%)
Nov 17, 2021 81.62 81.75 80.37 80.58 2,692,710 -1.40(-1.71%)
Nov 16, 2021 81.92 83.07 81.84 81.98 2,441,660 +0.45(+0.55%)
Nov 15, 2021 82.47 82.53 81.16 81.53 2,062,668 -0.04(-0.05%)
Nov 12, 2021 81.18 81.87 80.43 81.57 2,163,907 +1.19(+1.48%)
Nov 11, 2021 81.54 81.57 80.30 80.37 1,991,772 -1.09(-1.33%)
Nov 10, 2021 82.43 81.46 3,330,764 -1.51(-1.82%)
Nov 09, 2021 83.57 83.67 81.97 82.97 2,741,168 -0.76(-0.91%)
Nov 08, 2021 84.18 84.59 83.01 83.73 2,058,066 +0.71(+0.86%)
Nov 05, 2021 82.76 84.10 82.05 83.01 4,455,594 +1.35(+1.65%)
Nov 04, 2021 81.66 81.87 80.68 81.66 2,745,167 -0.19(-0.23%)
Nov 03, 2021 80.70 82.00 80.04 81.85 2,662,545 +0.71(+0.88%)
Nov 02, 2021 80.39 81.36 79.96 81.14 1,782,649 +0.93(+1.16%)
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.