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

Ultrapro Dow30 3X ETF (NY: UDOW )

74.81 +0.78 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 85.34 85.69 84.72 85.18 1,869,721 +0.15(+0.18%)
Mar 27, 2024 83.46 85.07 83.13 85.03 2,820,619 +2.77(+3.37%)
Mar 26, 2024 82.76 83.11 82.09 82.26 1,429,651 -0.04(-0.05%)
Mar 25, 2024 82.96 83.09 82.25 82.30 1,668,649 -1.06(-1.27%)
Mar 22, 2024 85.42 85.63 83.33 83.36 2,282,716 -2.02(-2.37%)
Mar 21, 2024 84.53 86.12 84.23 85.38 2,507,976 +1.65(+1.97%)
Mar 20, 2024 80.76 83.92 80.61 83.73 2,921,016 +2.31(+2.84%)
Mar 19, 2024 79.72 81.51 79.29 81.42 2,818,354 +1.94(+2.44%)
Mar 18, 2024 79.84 80.17 79.32 79.48 2,823,180 +0.39(+0.49%)
Mar 15, 2024 79.52 80.44 78.48 79.09 3,712,736 -1.31(-1.63%)
Mar 14, 2024 81.73 81.87 79.03 80.40 3,962,033 -0.85(-1.05%)
Mar 13, 2024 81.52 82.20 80.50 81.25 1,820,664 +0.29(+0.36%)
Mar 12, 2024 80.06 81.40 79.16 80.96 3,474,761 +1.39(+1.75%)
Mar 11, 2024 78.62 79.69 77.76 79.57 2,990,576 +0.24(+0.30%)
Mar 08, 2024 79.44 80.81 79.15 79.33 4,090,918 -0.27(-0.34%)
Mar 07, 2024 79.98 80.41 79.25 79.60 2,993,495 +0.66(+0.84%)
Mar 06, 2024 79.74 80.12 78.31 78.94 2,917,712 +0.56(+0.71%)
Mar 05, 2024 80.11 80.29 77.59 78.38 3,527,929 -2.51(-3.10%)
Mar 04, 2024 80.36 81.54 80.36 80.89 2,169,087 -0.69(-0.85%)
Mar 01, 2024 80.70 81.80 80.09 81.58 3,229,564 +0.85(+1.05%)
Feb 29, 2024 81.26 81.51 79.86 80.73 3,372,046 +0.05(+0.06%)
Feb 28, 2024 79.65 80.74 79.42 80.68 2,504,289 -0.05(-0.06%)
Feb 27, 2024 81.18 81.21 80.17 80.73 2,625,004 -0.67(-0.82%)
Feb 26, 2024 81.83 82.48 81.12 81.40 2,650,365 -0.42(-0.51%)
Feb 23, 2024 82.12 82.78 81.57 81.82 2,513,514 +0.46(+0.57%)
Feb 22, 2024 80.00 81.95 79.77 81.36 4,507,449 +2.65(+3.37%)
Feb 21, 2024 78.06 78.79 77.06 78.71 2,597,223 +0.15(+0.19%)
Feb 20, 2024 78.42 79.06 77.82 78.56 3,842,898 -0.27(-0.34%)
Feb 16, 2024 79.46 80.13 78.63 78.83 3,129,201 -0.92(-1.15%)
Feb 15, 2024 77.93 79.82 77.73 79.75 4,067,953 +2.29(+2.96%)
Feb 14, 2024 77.31 77.63 76.16 77.46 3,184,710 +0.83(+1.08%)
Feb 13, 2024 78.03 78.09 75.18 76.63 5,285,907 -3.29(-4.12%)
Feb 12, 2024 78.95 80.73 78.93 79.92 2,293,703 +0.75(+0.95%)
Feb 09, 2024 79.40 79.59 78.52 79.17 3,307,354 -0.40(-0.50%)
Feb 08, 2024 79.63 79.73 78.39 79.57 2,512,364 +0.31(+0.39%)
Feb 07, 2024 78.93 79.67 78.58 79.26 2,738,066 +1.01(+1.29%)
Feb 06, 2024 77.56 78.43 77.29 78.25 2,736,678 +0.86(+1.11%)
Feb 05, 2024 78.84 78.85 76.47 77.39 4,544,540 -1.77(-2.24%)
Feb 02, 2024 77.66 79.97 77.22 79.16 5,683,953 +0.78(+1.00%)
Feb 01, 2024 76.17 78.39 75.90 78.38 4,051,168 +2.15(+2.82%)
Jan 31, 2024 78.56 78.92 76.21 76.23 4,349,502 -1.97(-2.52%)
Jan 30, 2024 77.12 78.42 76.95 78.20 2,318,413 +0.76(+0.98%)
Jan 29, 2024 76.08 77.51 75.79 77.44 2,178,635 +1.29(+1.69%)
Jan 26, 2024 75.46 76.77 75.46 76.15 3,473,197 +0.32(+0.42%)
Jan 25, 2024 74.96 75.86 74.29 75.83 3,805,690 +1.36(+1.83%)
Jan 24, 2024 75.76 75.99 74.41 74.47 3,813,097 -0.63(-0.84%)
Jan 23, 2024 75.31 75.55 74.44 75.10 2,346,187 -0.61(-0.81%)
Jan 22, 2024 75.50 76.32 75.15 75.71 2,899,997 +0.90(+1.20%)
Jan 19, 2024 73.25 75.33 72.48 74.81 4,834,651 +2.27(+3.13%)
Jan 18, 2024 71.14 72.87 70.59 72.54 4,354,958 +1.12(+1.57%)
Jan 17, 2024 70.89 72.05 70.66 71.42 2,755,125 -0.56(-0.78%)
Jan 16, 2024 72.76 73.10 71.08 71.98 3,995,670 -1.39(-1.89%)
Jan 12, 2024 74.36 74.74 72.68 73.37 2,784,883 -0.78(-1.05%)
Jan 11, 2024 74.47 74.69 72.42 74.15 3,704,025 +0.07(+0.09%)
Jan 10, 2024 73.30 74.42 73.14 74.08 1,987,786 +0.96(+1.31%)
Jan 09, 2024 72.90 73.34 72.26 73.12 2,514,879 -0.98(-1.32%)
Jan 08, 2024 72.07 74.18 71.54 74.10 3,691,244 +1.25(+1.72%)
Jan 05, 2024 72.73 73.79 72.03 72.85 3,849,477 +0.00(+0.00%)
Jan 04, 2024 73.01 74.38 72.74 72.85 3,623,376 +0.14(+0.19%)
Jan 03, 2024 73.58 73.82 72.52 72.71 4,332,068 -1.73(-2.32%)
Jan 02, 2024 73.11 74.85 73.10 74.44 3,098,579 +0.08(+0.11%)
Dec 29, 2023 74.41 74.69 73.39 74.36 3,522,862 -0.14(-0.19%)
Dec 28, 2023 74.09 74.85 74.09 74.50 2,302,854 +0.22(+0.30%)
Dec 27, 2023 73.43 74.42 73.23 74.28 3,090,007 +0.67(+0.91%)
Dec 26, 2023 72.63 74.05 72.57 73.61 1,605,865 +0.80(+1.10%)
Dec 22, 2023 72.64 73.61 72.02 72.81 2,993,766 -0.04(-0.05%)
Dec 21, 2023 72.19 72.94 71.24 72.85 2,830,727 +1.74(+2.45%)
Dec 20, 2023 73.40 74.40 71.03 71.11 2,779,727 -2.79(-3.77%)
Dec 19, 2023 72.62 73.97 72.54 73.90 2,174,471 +1.43(+1.97%)
Dec 18, 2023 72.68 73.01 72.37 72.47 2,826,813 +0.21(+0.29%)
Dec 15, 2023 71.79 72.76 71.56 72.26 4,580,504 +0.01(+0.01%)
Dec 14, 2023 71.91 72.46 71.07 72.25 4,580,703 +0.94(+1.32%)
Dec 13, 2023 68.52 71.36 68.20 71.31 3,751,919 +2.86(+4.18%)
Dec 12, 2023 67.89 68.60 67.34 68.45 2,256,121 +0.94(+1.39%)
Dec 11, 2023 66.86 67.61 66.56 67.51 2,566,596 +0.87(+1.30%)
Dec 08, 2023 65.92 66.98 65.72 66.64 3,384,957 +0.66(+1.00%)
Dec 07, 2023 66.04 66.28 65.50 65.98 2,367,804 +0.31(+0.47%)
Dec 06, 2023 66.58 67.03 65.51 65.67 2,930,665 -0.50(-0.75%)
Dec 05, 2023 66.08 66.32 65.46 66.17 2,646,381 -0.38(-0.57%)
Dec 04, 2023 65.71 66.74 65.67 66.55 2,526,008 -0.21(-0.31%)
Dec 01, 2023 65.14 66.92 65.07 66.76 3,944,632 +1.65(+2.53%)
Nov 30, 2023 63.43 65.26 63.30 65.11 3,605,389 +2.72(+4.37%)
Nov 29, 2023 62.58 63.19 62.27 62.39 2,291,019 +0.23(+0.37%)
Nov 28, 2023 61.82 62.68 61.61 62.16 2,035,326 +0.39(+0.63%)
Nov 27, 2023 61.90 62.19 61.48 61.77 1,617,035 -0.27(-0.43%)
Nov 24, 2023 61.68 62.11 61.64 62.04 802,280 +0.56(+0.91%)
Nov 22, 2023 61.07 61.70 60.87 61.48 1,940,378 +0.87(+1.43%)
Nov 21, 2023 60.73 60.77 60.33 60.61 1,323,368 -0.37(-0.61%)
Nov 20, 2023 59.73 61.34 59.72 60.98 1,542,083 +1.06(+1.77%)
Nov 17, 2023 60.11 60.32 59.56 59.92 1,401,045 +0.04(+0.07%)
Nov 16, 2023 59.66 60.29 59.22 59.88 2,390,597 -0.17(-0.28%)
Nov 15, 2023 59.53 60.33 59.41 60.05 1,713,457 +0.90(+1.52%)
Nov 14, 2023 58.65 59.70 58.30 59.15 2,401,394 +2.42(+4.26%)
Nov 13, 2023 56.19 57.11 56.11 56.74 1,766,187 +0.24(+0.42%)
Nov 10, 2023 55.43 56.64 54.70 56.50 2,164,141 +1.87(+3.42%)
Nov 09, 2023 56.07 56.07 54.47 54.63 2,634,629 -1.04(-1.86%)
Nov 08, 2023 56.15 56.40 55.12 55.67 1,723,532 -0.23(-0.41%)
Nov 07, 2023 55.51 56.16 55.30 55.90 1,858,747 +0.25(+0.45%)
Nov 06, 2023 55.60 55.98 55.12 55.65 2,153,527 +0.18(+0.32%)
Nov 03, 2023 55.21 55.97 54.91 55.47 2,413,793 +1.00(+1.83%)
Nov 02, 2023 52.77 54.50 52.60 54.47 3,362,514 +2.61(+5.04%)
Nov 01, 2023 51.02 52.14 50.64 51.86 3,313,169 +1.04(+2.04%)
Oct 31, 2023 50.20 50.93 49.63 50.82 2,742,012 +0.50(+0.99%)
Oct 30, 2023 49.03 50.63 49.01 50.32 3,172,748 +2.27(+4.71%)
Oct 27, 2023 49.74 49.75 47.63 48.06 3,713,833 -1.70(-3.41%)
Oct 26, 2023 50.85 51.22 49.53 49.75 4,062,064 -1.26(-2.47%)
Oct 25, 2023 51.87 52.05 50.73 51.01 2,388,121 -0.49(-0.95%)
Oct 24, 2023 51.29 52.07 50.77 51.50 1,889,909 +0.96(+1.90%)
Oct 23, 2023 50.81 51.94 50.33 50.54 2,576,135 -0.91(-1.77%)
Oct 20, 2023 52.47 52.86 51.42 51.45 3,262,152 -1.28(-2.42%)
Oct 19, 2023 54.02 54.90 52.57 52.73 5,430,136 -1.35(-2.49%)
Oct 18, 2023 55.50 55.65 53.70 54.07 3,672,230 -1.63(-2.92%)
Oct 17, 2023 54.87 56.43 54.87 55.70 2,542,589 +0.06(+0.11%)
Oct 16, 2023 55.11 56.14 54.94 55.64 2,353,322 +1.46(+2.69%)
Oct 13, 2023 54.50 55.54 53.57 54.18 3,233,901 +0.19(+0.35%)
Oct 12, 2023 55.14 55.16 53.13 53.99 2,713,992 -0.87(-1.58%)
Oct 11, 2023 54.94 55.24 53.95 54.86 2,177,458 +0.27(+0.49%)
Oct 10, 2023 54.51 55.35 53.92 54.59 2,646,592 +0.63(+1.17%)
Oct 09, 2023 52.48 54.11 52.30 53.96 3,429,686 +0.96(+1.81%)
Oct 06, 2023 51.27 53.73 50.40 53.01 4,122,310 +1.31(+2.53%)
Oct 05, 2023 51.52 51.95 50.84 51.70 2,182,872 +0.01(+0.02%)
Oct 04, 2023 51.27 51.87 50.55 51.69 2,803,930 +0.48(+0.94%)
Oct 03, 2023 52.58 53.07 50.77 51.21 4,390,339 -2.03(-3.81%)
Oct 02, 2023 53.29 53.63 52.24 53.24 3,197,918 -0.44(-0.82%)
Sep 29, 2023 55.46 55.51 53.13 53.67 3,867,409 -0.76(-1.39%)
Sep 28, 2023 53.83 54.96 53.48 54.43 2,819,692 +0.48(+0.89%)
Sep 27, 2023 54.64 54.77 52.74 53.95 3,386,594 -0.32(-0.59%)
Sep 26, 2023 55.19 55.59 54.02 54.27 2,449,124 -2.00(-3.55%)
Sep 25, 2023 55.58 56.28 55.54 56.27 1,547,299 +0.22(+0.39%)
Sep 22, 2023 56.61 56.99 55.94 56.05 2,562,337 -0.52(-0.92%)
Sep 21, 2023 57.90 58.14 56.52 56.57 2,167,611 -2.00(-3.41%)
Sep 20, 2023 59.46 60.25 58.50 58.57 1,998,969 -0.42(-0.72%)
Sep 19, 2023 59.16 59.34 57.88 58.99 1,893,378 -0.56(-0.94%)
Sep 18, 2023 59.59 60.04 59.10 59.55 1,450,612 +0.04(+0.07%)
Sep 15, 2023 60.64 60.97 59.28 59.51 2,078,429 -1.58(-2.59%)
Sep 14, 2023 60.44 61.44 59.94 61.09 1,729,397 +1.69(+2.85%)
Sep 13, 2023 59.91 60.42 59.02 59.40 1,389,543 -0.35(-0.58%)
Sep 12, 2023 59.47 60.85 59.33 59.75 1,729,237 -0.17(-0.28%)
Sep 11, 2023 60.20 60.50 59.43 59.92 1,551,111 +0.48(+0.80%)
Sep 08, 2023 59.07 59.72 58.92 59.44 2,069,123 +0.41(+0.69%)
Sep 07, 2023 58.41 59.33 58.36 59.03 1,873,789 +0.29(+0.49%)
Sep 06, 2023 59.53 59.53 57.96 58.74 2,090,749 -1.07(-1.78%)
Sep 05, 2023 60.89 61.00 59.77 59.81 1,591,300 -1.10(-1.80%)
Sep 01, 2023 61.33 61.60 60.24 60.90 2,163,457 +0.62(+1.02%)
Aug 31, 2023 61.90 62.12 60.25 60.28 2,248,229 -0.95(-1.54%)
Aug 30, 2023 61.09 61.91 60.75 61.23 2,078,706 +0.42(+0.69%)
Aug 29, 2023 59.24 60.88 59.17 60.81 2,559,634 +1.46(+2.47%)
Aug 28, 2023 59.08 59.83 58.73 59.35 2,534,503 +1.10(+1.90%)
Aug 25, 2023 57.73 58.77 56.66 58.24 4,902,544 +1.23(+2.17%)
Aug 24, 2023 58.67 60.08 57.00 57.01 3,401,905 -2.00(-3.39%)
Aug 23, 2023 58.36 59.32 58.22 59.01 3,473,560 +0.88(+1.51%)
Aug 22, 2023 59.03 59.24 57.90 58.13 3,306,326 -0.90(-1.52%)
Aug 21, 2023 59.38 59.57 57.89 59.03 2,781,463 -0.26(-0.44%)
Aug 18, 2023 58.18 59.68 58.01 59.29 3,314,297 +0.30(+0.51%)
Aug 17, 2023 60.92 61.21 58.86 58.99 3,314,923 -1.49(-2.47%)
Aug 16, 2023 61.28 62.45 60.44 60.48 3,239,117 -1.03(-1.67%)
Aug 15, 2023 62.58 62.76 61.24 61.51 3,342,729 -1.91(-3.01%)
Aug 14, 2023 63.16 63.59 62.65 63.42 2,129,574 +0.05(+0.08%)
Aug 11, 2023 62.38 63.72 62.07 63.37 3,284,171 +0.55(+0.87%)
Aug 10, 2023 63.47 64.91 62.40 62.82 4,304,272 +0.31(+0.49%)
Aug 09, 2023 63.40 63.80 62.13 62.51 2,914,378 -0.96(-1.51%)
Aug 08, 2023 63.15 63.66 61.80 63.47 3,196,464 -0.89(-1.38%)
Aug 07, 2023 62.97 64.50 62.91 64.36 2,256,668 +2.09(+3.36%)
Aug 04, 2023 63.60 64.59 62.04 62.26 3,593,656 -0.74(-1.17%)
Aug 03, 2023 62.80 63.78 62.54 63.00 2,510,478 -0.48(-0.75%)
Aug 02, 2023 64.44 64.84 63.15 63.48 3,055,534 -1.91(-2.92%)
Aug 01, 2023 64.90 65.70 64.83 65.39 2,304,091 +0.29(+0.44%)
Jul 31, 2023 64.55 65.11 64.35 65.10 1,881,659 +0.60(+0.93%)
Jul 28, 2023 64.51 65.11 63.96 64.50 2,697,677 +0.86(+1.35%)
Jul 27, 2023 65.34 65.59 63.23 63.65 3,568,160 -1.36(-2.10%)
Jul 26, 2023 63.86 65.62 63.86 65.01 2,447,292 +0.46(+0.71%)
Jul 25, 2023 64.27 65.03 64.17 64.55 1,614,463 +0.12(+0.19%)
Jul 24, 2023 63.70 64.72 63.63 64.44 1,982,345 +1.00(+1.57%)
Jul 21, 2023 63.79 64.07 63.20 63.44 2,287,592 -0.01(-0.02%)
Jul 20, 2023 62.94 64.25 62.90 63.45 3,196,725 +0.86(+1.37%)
Jul 19, 2023 62.42 63.53 62.42 62.59 2,614,638 +0.59(+0.95%)
Jul 18, 2023 60.00 62.20 59.77 62.01 2,980,216 +1.94(+3.23%)
Jul 17, 2023 59.45 60.53 59.25 60.06 1,538,837 +0.31(+0.52%)
Jul 14, 2023 60.06 60.16 59.44 59.76 2,835,021 +0.60(+1.01%)
Jul 13, 2023 59.35 59.65 59.03 59.16 2,030,527 +0.10(+0.17%)
Jul 12, 2023 59.73 60.21 58.80 59.06 2,973,154 +0.52(+0.88%)
Jul 11, 2023 57.63 58.71 57.22 58.54 2,188,197 +1.51(+2.65%)
Jul 10, 2023 55.93 57.09 55.86 57.03 2,233,185 +1.02(+1.81%)
Jul 07, 2023 56.27 57.49 55.87 56.01 2,388,728 -0.92(-1.61%)
Jul 06, 2023 57.43 57.77 56.14 56.93 2,595,870 -1.91(-3.25%)
Jul 05, 2023 58.63 59.31 58.55 58.84 1,501,875 -0.62(-1.04%)
Jul 03, 2023 58.94 59.74 58.83 59.46 933,800 +0.06(+0.10%)
Jun 30, 2023 59.11 59.78 58.85 59.40 1,908,935 +1.33(+2.30%)
Jun 29, 2023 56.70 58.19 56.55 58.06 2,762,049 +1.17(+2.06%)
Jun 28, 2023 56.93 57.02 56.26 56.89 2,420,859 -0.24(-0.42%)
Jun 27, 2023 56.13 57.39 56.13 57.13 2,337,226 +0.97(+1.72%)
Jun 26, 2023 56.00 56.64 55.58 56.16 2,035,256 -0.03(-0.05%)
Jun 23, 2023 56.18 56.71 55.73 56.19 1,998,562 -1.13(-1.98%)
Jun 22, 2023 57.10 57.63 56.75 57.33 1,711,390 -0.11(-0.19%)
Jun 21, 2023 57.50 58.17 57.03 57.44 1,865,229 -0.57(-0.98%)
Jun 20, 2023 58.43 58.55 57.21 58.01 2,728,649 -1.29(-2.17%)
Jun 16, 2023 60.54 60.72 59.17 59.30 2,113,309 -0.59(-0.98%)
Jun 15, 2023 57.61 60.25 57.50 59.88 3,045,169 +2.19(+3.80%)
Jun 14, 2023 58.21 58.55 56.65 57.69 3,699,351 -1.15(-1.96%)
Jun 13, 2023 58.42 59.39 58.34 58.84 2,770,015 +0.70(+1.21%)
Jun 12, 2023 57.43 58.20 57.16 58.14 1,578,270 +0.91(+1.59%)
Jun 09, 2023 56.84 57.70 56.72 57.22 2,734,926 +0.27(+0.47%)
Jun 08, 2023 56.17 57.22 55.94 56.96 2,142,906 +0.70(+1.25%)
Jun 07, 2023 55.92 56.40 55.60 56.25 2,643,000 +0.49(+0.87%)
Jun 06, 2023 55.64 56.03 54.90 55.77 3,464,197 +0.03(+0.05%)
Jun 05, 2023 56.79 56.92 55.66 55.74 2,808,498 -0.98(-1.73%)
Jun 02, 2023 54.41 56.95 54.34 56.72 4,454,369 +3.41(+6.40%)
Jun 01, 2023 52.36 53.80 51.57 53.31 3,496,007 +0.61(+1.15%)
May 31, 2023 52.64 53.00 51.81 52.70 2,495,289 -0.46(-0.86%)
May 30, 2023 53.32 53.56 52.40 53.16 3,542,863 -0.20(-0.37%)
May 26, 2023 52.10 53.72 51.98 53.36 2,814,378 +1.49(+2.87%)
May 25, 2023 52.06 52.37 50.99 51.87 3,211,626 -0.25(-0.48%)
May 24, 2023 53.07 53.19 51.85 52.12 2,384,073 -1.26(-2.36%)
May 23, 2023 53.96 54.61 53.12 53.38 2,863,689 -1.15(-2.11%)
May 22, 2023 55.16 55.64 54.10 54.53 2,152,054 -0.65(-1.19%)
May 19, 2023 56.05 56.30 54.71 55.18 2,555,050 -0.59(-1.05%)
May 18, 2023 54.72 55.94 54.14 55.77 2,859,360 +0.65(+1.19%)
May 17, 2023 53.91 55.37 53.33 55.11 2,837,441 +2.03(+3.83%)
May 16, 2023 54.24 54.42 53.04 53.08 2,717,977 -1.71(-3.11%)
May 15, 2023 54.62 55.00 53.83 54.78 1,844,586 +0.28(+0.51%)
May 12, 2023 55.10 55.11 53.59 54.51 2,594,604 -0.05(-0.09%)
May 11, 2023 54.79 54.88 53.67 54.56 2,780,207 -1.14(-2.05%)
May 10, 2023 56.67 56.92 54.24 55.70 3,785,754 -0.19(-0.34%)
May 09, 2023 55.72 56.35 55.59 55.88 1,017,470 -0.23(-0.41%)
May 08, 2023 56.59 56.71 55.56 56.11 1,164,170 -0.29(-0.51%)
May 05, 2023 55.16 56.79 55.05 56.40 1,675,978 +2.60(+4.83%)
May 04, 2023 54.76 54.94 52.83 53.80 4,249,625 -1.44(-2.60%)
May 03, 2023 56.76 57.30 55.14 55.24 2,259,281 -1.38(-2.44%)
May 02, 2023 58.23 58.27 55.32 56.62 3,317,245 -1.87(-3.20%)
May 01, 2023 58.81 59.60 58.42 58.49 1,873,756 -0.29(-0.49%)
Apr 28, 2023 56.92 58.82 56.87 58.78 2,382,825 +1.38(+2.40%)
Apr 27, 2023 55.47 57.59 55.25 57.40 2,418,787 +2.52(+4.59%)
Apr 26, 2023 56.16 56.61 54.55 54.88 2,818,004 -1.23(-2.19%)
Apr 25, 2023 57.55 57.79 55.99 56.11 2,149,538 -1.77(-3.05%)
Apr 24, 2023 57.39 57.92 57.07 57.88 1,467,128 +0.34(+0.59%)
Apr 21, 2023 57.69 57.77 56.88 57.54 2,021,834 +0.13(+0.22%)
Apr 20, 2023 57.11 57.84 56.80 57.41 2,382,428 -0.53(-0.91%)
Apr 19, 2023 58.07 58.29 57.55 57.94 1,666,781 -0.43(-0.73%)
Apr 18, 2023 58.47 58.62 57.43 58.36 2,365,076 -0.11(-0.19%)
Apr 17, 2023 58.06 58.47 57.49 58.47 2,040,965 +0.52(+0.89%)
Apr 14, 2023 58.49 59.00 57.15 57.96 3,951,495 -0.78(-1.33%)
Apr 13, 2023 57.08 58.86 56.59 58.74 2,420,002 +1.83(+3.21%)
Apr 12, 2023 57.92 58.13 56.58 56.92 3,098,280 -0.16(-0.28%)
Apr 11, 2023 56.79 57.55 56.62 57.08 1,614,210 +0.50(+0.88%)
Apr 10, 2023 55.66 56.59 55.34 56.58 1,598,397 +0.51(+0.90%)
Apr 06, 2023 55.77 56.30 55.29 56.07 2,290,906 +0.00(+0.00%)
Apr 05, 2023 55.67 56.43 55.55 56.07 2,661,204 +0.37(+0.66%)
Apr 04, 2023 56.69 56.88 55.05 55.71 2,030,974 -0.97(-1.72%)
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.