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

Ultra Oil & Gas 2X ETF (NY: DIG )

43.31 +0.48 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2021 14.94 15.20 14.40 14.42 560,094 -0.79(-5.21%)
Apr 29, 2021 15.33 15.60 14.93 15.21 408,302 +0.31(+2.08%)
Apr 28, 2021 14.18 15.03 14.18 14.90 658,139 +0.92(+6.59%)
Apr 27, 2021 13.71 14.07 13.66 13.98 307,302 +0.34(+2.48%)
Apr 26, 2021 13.39 13.83 13.39 13.64 163,792 +0.16(+1.20%)
Apr 23, 2021 13.21 13.56 13.11 13.48 230,529 +0.27(+2.01%)
Apr 22, 2021 13.62 13.62 13.15 13.22 322,283 -0.33(-2.46%)
Apr 21, 2021 12.90 13.60 12.74 13.55 349,688 +0.37(+2.78%)
Apr 20, 2021 13.82 13.82 12.93 13.18 416,741 -0.71(-5.14%)
Apr 19, 2021 13.98 14.21 13.68 13.90 229,289 -0.03(-0.23%)
Apr 16, 2021 14.39 14.41 13.84 13.93 287,953 -0.25(-1.76%)
Apr 15, 2021 14.43 14.43 14.05 14.18 235,289 -0.21(-1.44%)
Apr 14, 2021 13.82 14.73 13.82 14.39 574,691 +0.78(+5.76%)
Apr 13, 2021 13.56 13.76 13.37 13.60 188,151 +0.02(+0.12%)
Apr 12, 2021 14.06 14.19 13.52 13.59 473,158 -0.25(-1.78%)
Apr 09, 2021 13.99 14.20 13.69 13.83 195,575 -0.16(-1.18%)
Apr 08, 2021 14.22 14.22 13.70 14.00 361,389 -0.40(-2.80%)
Apr 07, 2021 14.30 14.49 14.21 14.40 249,845 +0.15(+1.07%)
Apr 06, 2021 14.43 14.85 14.24 14.25 277,874 -0.06(-0.40%)
Apr 05, 2021 14.98 14.98 14.17 14.31 625,233 -0.72(-4.78%)
Apr 01, 2021 14.42 15.02 14.30 15.02 643,317 +0.70(+4.90%)
Mar 31, 2021 14.53 14.53 14.23 14.32 413,629 -0.21(-1.42%)
Mar 30, 2021 14.58 14.79 14.33 14.53 289,534 -0.25(-1.72%)
Mar 29, 2021 14.89 15.01 14.42 14.78 367,057 -0.36(-2.36%)
Mar 26, 2021 14.90 15.17 14.64 15.14 577,571 +0.74(+5.13%)
Mar 25, 2021 13.89 14.49 13.40 14.40 685,553 +0.08(+0.55%)
Mar 24, 2021 14.03 14.67 14.03 14.32 775,318 +0.67(+4.88%)
Mar 23, 2021 13.53 14.25 13.35 13.65 1,542,855 -0.52(-3.64%)
Mar 22, 2021 14.36 14.46 14.02 14.17 763,920 -0.26(-1.77%)
Mar 19, 2021 14.41 14.87 14.04 14.43 1,978,376 +0.01(+0.07%)
Mar 18, 2021 15.56 15.61 14.28 14.42 1,005,373 -1.45(-9.13%)
Mar 17, 2021 15.48 15.96 15.29 15.86 590,222 +0.22(+1.41%)
Mar 16, 2021 16.02 16.06 15.47 15.64 909,661 -0.90(-5.46%)
Mar 15, 2021 16.91 16.94 16.16 16.55 887,295 -0.38(-2.22%)
Mar 12, 2021 16.92 17.18 16.68 16.92 494,802 +0.07(+0.41%)
Mar 11, 2021 16.99 17.40 16.78 16.85 593,413 +0.05(+0.30%)
Mar 10, 2021 15.98 16.92 15.91 16.80 911,394 +0.83(+5.22%)
Mar 09, 2021 16.51 16.84 15.85 15.97 1,100,585 -0.64(-3.83%)
Mar 08, 2021 17.01 17.02 16.11 16.60 1,436,984 +0.07(+0.43%)
Mar 05, 2021 16.22 16.60 15.48 16.53 1,346,129 +1.16(+7.56%)
Mar 04, 2021 14.97 15.93 14.73 15.37 922,381 +0.70(+4.75%)
Mar 03, 2021 14.62 15.30 14.50 14.67 660,936 +0.39(+2.74%)
Mar 02, 2021 14.53 14.70 14.25 14.28 388,978 -0.16(-1.13%)
Mar 01, 2021 14.48 14.78 14.22 14.45 1,956,843 +0.76(+5.52%)
Feb 26, 2021 13.86 14.02 12.92 13.69 1,153,706 -0.71(-4.90%)
Feb 25, 2021 15.20 15.20 14.19 14.39 1,088,840 -0.60(-3.98%)
Feb 24, 2021 14.17 15.12 13.97 14.99 855,358 +1.00(+7.17%)
Feb 23, 2021 13.81 14.06 12.82 13.99 1,121,194 +0.43(+3.21%)
Feb 22, 2021 12.87 13.90 12.87 13.55 1,093,896 +0.83(+6.49%)
Feb 19, 2021 12.36 12.79 12.36 12.73 392,343 +0.41(+3.31%)
Feb 18, 2021 12.83 12.83 12.24 12.32 369,144 -0.61(-4.73%)
Feb 17, 2021 12.82 13.05 12.46 12.93 651,664 +0.34(+2.71%)
Feb 16, 2021 12.48 12.82 12.41 12.59 889,778 +0.62(+5.14%)
Feb 12, 2021 11.43 11.99 11.43 11.98 495,635 +0.33(+2.85%)
Feb 11, 2021 11.88 11.94 11.14 11.64 498,092 -0.34(-2.81%)
Feb 10, 2021 11.66 12.00 11.48 11.98 692,265 +0.43(+3.74%)
Feb 09, 2021 11.59 11.68 11.27 11.55 601,901 -0.27(-2.30%)
Feb 08, 2021 11.23 11.90 11.22 11.82 1,026,456 +0.90(+8.22%)
Feb 05, 2021 11.04 11.12 10.88 10.92 433,993 +0.19(+1.80%)
Feb 04, 2021 10.68 10.73 10.29 10.73 487,405 +0.21(+1.96%)
Feb 03, 2021 9.843 10.56 9.721 10.52 979,517 +0.81(+8.32%)
Feb 02, 2021 9.963 10.15 9.712 9.714 1,028,381 +0.20(+2.12%)
Feb 01, 2021 9.637 9.648 9.205 9.513 574,120 +0.14(+1.50%)
Jan 29, 2021 9.726 9.972 9.294 9.372 798,847 -0.63(-6.31%)
Jan 28, 2021 9.912 10.20 9.756 10.00 761,296 +0.25(+2.53%)
Jan 27, 2021 9.705 10.28 9.453 9.756 2,334,193 -0.27(-2.69%)
Jan 26, 2021 10.62 10.92 10.03 10.03 609,148 -0.46(-4.40%)
Jan 25, 2021 10.51 10.56 10.11 10.49 595,062 -0.22(-2.05%)
Jan 22, 2021 10.36 10.73 10.20 10.71 1,969,213 -0.09(-0.86%)
Jan 21, 2021 11.43 11.52 10.61 10.80 971,220 -0.75(-6.53%)
Jan 20, 2021 11.70 11.74 11.38 11.55 553,412 +0.06(+0.52%)
Jan 19, 2021 11.36 11.64 11.29 11.49 528,097 +0.42(+3.83%)
Jan 15, 2021 11.58 11.58 10.86 11.07 1,039,584 -0.94(-7.81%)
Jan 14, 2021 11.64 12.25 11.56 12.01 1,166,584 +0.67(+5.90%)
Jan 13, 2021 11.57 11.57 11.18 11.34 399,723 -0.18(-1.56%)
Jan 12, 2021 11.03 11.61 10.92 11.52 792,958 +0.74(+6.91%)
Jan 11, 2021 10.04 10.85 9.964 10.77 633,622 +0.33(+3.17%)
Jan 08, 2021 10.71 10.71 10.28 10.44 538,118 -0.04(-0.40%)
Jan 07, 2021 10.32 10.68 10.21 10.48 592,788 +0.33(+3.24%)
Jan 06, 2021 9.929 10.34 9.735 10.16 1,723,028 +0.58(+6.03%)
Jan 05, 2021 8.965 10.04 8.965 9.579 1,672,065 +0.77(+8.78%)
Jan 04, 2021 8.960 9.124 8.617 8.806 550,563 +0.05(+0.58%)
Dec 31, 2020 8.755 8.755 8.755 345,337 -0.17(-1.92%)
Dec 30, 2020 8.639 9.064 8.639 8.927 345,337 +0.30(+3.54%)
Dec 29, 2020 8.854 8.870 8.559 8.622 599,352 -0.11(-1.26%)
Dec 28, 2020 8.959 9.134 8.700 8.732 413,818 -0.13(-1.44%)
Dec 24, 2020 9.047 9.047 8.697 8.860 156,604 -0.11(-1.18%)
Dec 23, 2020 8.754 9.203 8.732 8.965 690,515 +0.32(+3.72%)
Dec 22, 2020 8.870 8.961 8.632 8.644 523,358 -0.30(-3.30%)
Dec 21, 2020 8.592 9.070 8.434 8.939 970,690 -0.34(-3.62%)
Dec 18, 2020 9.562 9.649 9.145 9.274 863,814 -0.31(-3.23%)
Dec 17, 2020 9.884 9.884 9.498 9.584 473,496 -0.11(-1.09%)
Dec 16, 2020 9.820 9.884 9.559 9.689 534,322 -0.09(-0.90%)
Dec 15, 2020 9.590 9.848 9.349 9.777 755,987 +0.39(+4.15%)
Dec 14, 2020 10.45 10.45 9.348 9.387 1,318,425 -0.70(-6.98%)
Dec 11, 2020 10.17 10.17 9.835 10.09 393,552 -0.23(-2.19%)
Dec 10, 2020 9.772 10.52 9.715 10.32 1,104,048 +0.58(+5.99%)
Dec 09, 2020 9.867 10.19 9.498 9.734 1,166,024 +0.04(+0.45%)
Dec 08, 2020 9.172 9.854 9.146 9.691 671,957 +0.28(+3.00%)
Dec 07, 2020 9.625 9.675 9.247 9.409 888,152 -0.48(-4.82%)
Dec 04, 2020 9.237 9.885 9.237 9.885 1,588,384 +0.97(+10.82%)
Dec 03, 2020 8.811 9.127 8.704 8.919 379,836 +0.17(+1.93%)
Dec 02, 2020 8.199 8.995 8.124 8.750 693,327 +0.49(+5.94%)
Dec 01, 2020 8.632 8.680 8.230 8.260 680,528 +0.07(+0.85%)
Nov 30, 2020 9.005 9.005 8.155 8.190 992,244 -0.98(-10.65%)
Nov 27, 2020 9.300 9.404 9.031 9.166 555,309 -0.22(-2.30%)
Nov 25, 2020 9.661 9.661 9.272 9.382 741,246 -0.43(-4.41%)
Nov 24, 2020 9.462 9.854 9.364 9.815 1,350,860 +0.90(+10.07%)
Nov 23, 2020 8.070 8.935 8.070 8.917 1,718,039 +1.08(+13.75%)
Nov 20, 2020 7.916 7.933 7.755 7.839 218,454 -0.08(-1.04%)
Nov 19, 2020 7.591 7.955 7.419 7.922 433,024 +0.25(+3.27%)
Nov 18, 2020 8.284 8.292 7.671 7.671 677,660 -0.44(-5.42%)
Nov 17, 2020 7.723 8.115 7.556 8.110 697,780 +0.16(+2.04%)
Nov 16, 2020 7.562 7.966 7.463 7.948 1,301,241 +0.88(+12.51%)
Nov 13, 2020 6.678 7.112 6.678 7.064 690,384 +0.49(+7.40%)
Nov 12, 2020 6.776 6.993 6.473 6.577 667,655 -0.47(-6.69%)
Nov 11, 2020 7.336 7.357 6.943 7.048 737,985 -0.11(-1.57%)
Nov 10, 2020 6.963 7.161 6.716 7.161 1,015,006 +0.41(+6.13%)
Nov 09, 2020 6.451 7.010 6.437 6.747 2,257,523 +1.44(+27.03%)
Nov 06, 2020 5.549 5.690 5.273 5.312 710,395 -0.23(-4.20%)
Nov 05, 2020 5.559 5.740 5.543 5.545 712,421 +0.04(+0.65%)
Nov 04, 2020 5.535 5.771 5.253 5.509 762,082 +0.00(+0.02%)
Nov 03, 2020 5.759 5.759 5.431 5.507 1,290,476 -0.08(-1.37%)
Nov 02, 2020 5.360 5.715 5.199 5.584 762,632 +0.35(+6.72%)
Oct 30, 2020 5.131 5.236 4.992 5.233 973,875 +0.04(+0.86%)
Oct 29, 2020 4.824 5.223 4.659 5.188 930,451 +0.28(+5.64%)
Oct 28, 2020 5.127 5.132 4.863 4.911 762,374 -0.42(-7.85%)
Oct 27, 2020 5.480 5.480 5.313 5.330 444,847 -0.13(-2.44%)
Oct 26, 2020 5.676 5.676 5.353 5.463 900,959 -0.42(-7.12%)
Oct 23, 2020 5.979 6.055 5.771 5.882 432,740 -0.05(-0.83%)
Oct 22, 2020 5.522 5.947 5.451 5.931 791,707 +0.43(+7.90%)
Oct 21, 2020 5.675 5.699 5.497 5.497 606,562 -0.23(-4.06%)
Oct 20, 2020 5.620 5.801 5.584 5.729 673,775 +0.15(+2.75%)
Oct 19, 2020 5.874 5.910 5.576 5.576 351,112 -0.25(-4.26%)
Oct 16, 2020 6.052 6.052 5.806 5.824 459,422 -0.26(-4.28%)
Oct 15, 2020 5.717 6.084 5.637 6.084 414,755 +0.15(+2.59%)
Oct 14, 2020 5.941 6.207 5.903 5.931 577,196 +0.01(+0.24%)
Oct 13, 2020 6.063 6.117 5.870 5.916 472,571 -0.16(-2.61%)
Oct 12, 2020 5.995 6.100 5.883 6.075 282,757 +0.04(+0.60%)
Oct 09, 2020 6.314 6.362 6.016 6.039 656,198 -0.19(-2.99%)
Oct 08, 2020 5.919 6.226 5.876 6.225 861,254 +0.44(+7.61%)
Oct 07, 2020 5.734 5.817 5.569 5.784 376,392 +0.16(+2.88%)
Oct 06, 2020 5.965 6.027 5.607 5.622 875,745 -0.18(-3.02%)
Oct 05, 2020 5.576 5.798 5.542 5.798 583,724 +0.34(+6.17%)
Oct 02, 2020 5.038 5.540 5.038 5.461 709,561 +0.11(+1.97%)
Oct 01, 2020 5.578 5.614 5.293 5.355 1,302,333 -0.34(-5.96%)
Sep 30, 2020 5.805 5.922 5.637 5.694 1,036,710 -0.04(-0.67%)
Sep 29, 2020 6.005 6.034 5.607 5.733 755,512 -0.33(-5.42%)
Sep 28, 2020 5.977 6.173 5.969 6.061 1,052,836 +0.28(+4.79%)
Sep 25, 2020 5.703 5.860 5.606 5.784 645,359 -0.00(-0.02%)
Sep 24, 2020 5.759 5.983 5.540 5.786 866,774 +0.02(+0.33%)
Sep 23, 2020 6.401 6.430 5.766 5.766 1,008,336 -0.64(-10.02%)
Sep 22, 2020 6.576 6.739 6.389 6.409 447,441 -0.13(-2.00%)
Sep 21, 2020 6.682 6.682 6.315 6.539 830,539 -0.44(-6.35%)
Sep 18, 2020 7.163 7.163 6.854 6.982 476,774 -0.17(-2.39%)
Sep 17, 2020 6.901 7.153 6.775 7.153 715,495 +0.02(+0.27%)
Sep 16, 2020 6.752 7.305 6.631 7.134 1,090,402 +0.53(+8.01%)
Sep 15, 2020 6.827 6.910 6.574 6.605 370,072 -0.11(-1.57%)
Sep 14, 2020 6.658 6.813 6.553 6.710 370,197 +0.10(+1.45%)
Sep 11, 2020 6.628 6.692 6.502 6.615 678,840 +0.02(+0.35%)
Sep 10, 2020 7.080 7.161 6.579 6.591 794,493 -0.50(-7.05%)
Sep 09, 2020 7.194 7.250 7.062 7.091 363,233 +0.07(+1.04%)
Sep 08, 2020 7.228 7.300 6.865 7.018 1,007,973 -0.58(-7.67%)
Sep 04, 2020 7.755 7.864 7.419 7.601 647,945 -0.05(-0.70%)
Sep 03, 2020 7.727 8.028 7.557 7.655 767,072 -0.14(-1.74%)
Sep 02, 2020 7.827 7.932 7.691 7.791 401,375 -0.07(-0.88%)
Sep 01, 2020 7.939 7.939 7.677 7.860 455,315 -0.13(-1.60%)
Aug 31, 2020 8.379 8.379 7.988 7.988 672,360 -0.36(-4.30%)
Aug 28, 2020 8.132 8.367 8.048 8.347 381,586 +0.28(+3.46%)
Aug 27, 2020 8.027 8.140 7.868 8.068 697,460 +0.06(+0.72%)
Aug 26, 2020 8.371 8.371 8.004 8.011 737,138 -0.37(-4.42%)
Aug 25, 2020 8.732 8.732 8.294 8.381 558,226 -0.23(-2.70%)
Aug 24, 2020 8.271 8.713 8.191 8.613 696,600 +0.45(+5.50%)
Aug 21, 2020 8.239 8.239 8.016 8.164 432,520 -0.12(-1.43%)
Aug 20, 2020 8.398 8.500 8.280 8.283 530,146 -0.37(-4.28%)
Aug 19, 2020 8.839 8.910 8.618 8.653 342,442 -0.19(-2.11%)
Aug 18, 2020 9.055 9.176 8.803 8.840 337,983 -0.25(-2.77%)
Aug 17, 2020 9.199 9.199 9.001 9.091 283,885 -0.09(-0.98%)
Aug 14, 2020 8.907 9.222 8.862 9.181 325,642 +0.17(+1.86%)
Aug 13, 2020 9.267 9.356 8.982 9.013 317,660 -0.36(-3.82%)
Aug 12, 2020 9.461 9.581 9.195 9.371 569,140 +0.20(+2.17%)
Aug 11, 2020 9.588 9.821 9.134 9.173 967,802 -0.08(-0.85%)
Aug 10, 2020 8.849 9.256 8.827 9.252 871,720 +0.54(+6.26%)
Aug 07, 2020 8.525 8.734 8.374 8.707 589,496 +0.04(+0.47%)
Aug 06, 2020 8.750 8.862 8.611 8.666 267,619 -0.12(-1.40%)
Aug 05, 2020 8.918 8.985 8.652 8.789 732,028 +0.18(+2.13%)
Aug 04, 2020 8.228 8.647 8.205 8.606 732,955 +0.40(+4.87%)
Aug 03, 2020 8.176 8.288 8.007 8.206 844,650 +0.07(+0.87%)
Jul 31, 2020 8.024 8.144 7.797 8.136 774,862 -0.09(-1.09%)
Jul 30, 2020 8.526 8.528 8.048 8.225 1,286,898 -0.67(-7.58%)
Jul 29, 2020 8.555 8.900 8.474 8.900 432,445 +0.38(+4.41%)
Jul 28, 2020 8.731 8.903 8.497 8.524 463,481 -0.30(-3.42%)
Jul 27, 2020 8.805 8.867 8.592 8.825 435,977 +0.02(+0.20%)
Jul 24, 2020 8.901 9.174 8.783 8.807 487,629 -0.11(-1.25%)
Jul 23, 2020 8.827 9.004 8.716 8.919 487,228 -0.02(-0.17%)
Jul 22, 2020 9.010 9.010 8.704 8.934 354,808 -0.25(-2.69%)
Jul 21, 2020 8.437 9.300 8.437 9.181 1,423,217 +0.99(+12.11%)
Jul 20, 2020 8.428 8.587 8.180 8.189 548,616 -0.28(-3.34%)
Jul 17, 2020 8.764 8.975 8.425 8.472 435,025 -0.25(-2.90%)
Jul 16, 2020 8.703 8.938 8.492 8.725 624,507 -0.10(-1.15%)
Jul 15, 2020 8.902 8.937 8.577 8.827 697,017 +0.35(+4.10%)
Jul 14, 2020 7.789 8.494 7.770 8.479 1,120,754 +0.57(+7.26%)
Jul 13, 2020 8.120 8.211 7.817 7.906 1,008,924 -0.11(-1.42%)
Jul 10, 2020 7.489 8.019 7.474 8.019 961,063 +0.47(+6.29%)
Jul 09, 2020 8.285 8.285 7.531 7.545 1,345,965 -0.80(-9.60%)
Jul 08, 2020 8.387 8.585 8.218 8.346 787,279 -0.01(-0.07%)
Jul 07, 2020 8.685 8.685 8.324 8.352 921,802 -0.51(-5.79%)
Jul 06, 2020 9.078 9.246 8.659 8.866 995,414 +0.08(+0.91%)
Jul 02, 2020 8.936 9.176 8.767 8.786 797,407 +0.19(+2.24%)
Jul 01, 2020 9.094 9.334 8.592 8.593 654,984 -0.44(-4.92%)
Jun 30, 2020 8.538 9.131 8.330 9.037 627,522 +0.38(+4.44%)
Jun 29, 2020 8.472 8.773 8.369 8.653 582,700 +0.24(+2.89%)
Jun 26, 2020 8.855 8.855 8.327 8.410 1,151,439 -0.65(-7.18%)
Jun 25, 2020 8.623 9.115 8.474 9.060 894,891 +0.34(+3.87%)
Jun 24, 2020 9.545 9.545 8.610 8.722 1,568,028 -1.15(-11.66%)
Jun 23, 2020 10.17 10.20 9.811 9.873 414,795 +0.02(+0.23%)
Jun 22, 2020 9.688 9.902 9.449 9.851 511,678 +0.09(+0.97%)
Jun 19, 2020 10.65 10.73 9.756 9.756 1,224,410 -0.32(-3.17%)
Jun 18, 2020 9.672 10.28 9.534 10.08 518,063 +0.24(+2.40%)
Jun 17, 2020 10.47 10.48 9.840 9.840 772,640 -0.71(-6.69%)
Jun 16, 2020 10.93 10.95 10.01 10.55 1,337,775 +0.55(+5.48%)
Jun 15, 2020 9.097 10.20 8.866 9.998 1,284,778 +0.06(+0.55%)
Jun 12, 2020 10.29 10.41 9.416 9.943 1,435,026 +0.51(+5.39%)
Jun 11, 2020 10.01 10.59 9.381 9.434 2,679,654 -2.17(-18.71%)
Jun 10, 2020 12.66 12.66 11.61 11.61 2,486,164 -1.31(-10.15%)
Jun 09, 2020 12.95 13.12 12.53 12.92 1,062,487 -1.01(-7.26%)
Jun 08, 2020 13.76 13.93 13.12 13.93 1,523,417 +1.16(+9.05%)
Jun 05, 2020 12.11 12.96 12.11 12.77 1,611,374 +1.67(+15.07%)
Jun 04, 2020 10.95 11.16 10.65 11.10 982,738 +0.02(+0.19%)
Jun 03, 2020 10.74 11.16 10.74 11.08 1,093,185 +0.65(+6.22%)
Jun 02, 2020 10.14 10.45 10.13 10.43 1,214,139 +0.53(+5.38%)
Jun 01, 2020 9.512 9.991 9.272 9.897 617,729 +0.31(+3.21%)
May 29, 2020 9.542 9.687 9.153 9.590 1,231,932 -0.04(-0.43%)
May 28, 2020 10.24 10.24 9.559 9.632 744,884 -0.55(-5.37%)
May 27, 2020 10.26 10.34 9.657 10.18 1,042,646 +0.20(+2.04%)
May 26, 2020 10.03 10.15 9.908 9.975 1,140,398 +0.54(+5.71%)
May 22, 2020 9.381 9.458 9.045 9.437 588,385 -0.10(-1.04%)
May 21, 2020 9.951 9.978 9.398 9.536 1,035,291 -0.28(-2.84%)
May 20, 2020 9.493 9.875 9.439 9.815 1,076,971 +0.69(+7.54%)
May 19, 2020 9.769 9.769 9.127 9.127 1,352,786 -0.54(-5.58%)
May 18, 2020 9.213 9.774 9.213 9.666 2,198,983 +1.33(+16.01%)
May 15, 2020 8.343 8.734 8.230 8.332 739,661 -0.03(-0.33%)
May 14, 2020 7.953 8.527 7.538 8.360 1,150,854 +0.13(+1.57%)
May 13, 2020 8.974 8.974 8.062 8.231 1,861,313 -0.79(-8.73%)
May 12, 2020 9.564 9.586 9.000 9.018 809,389 -0.34(-3.58%)
May 11, 2020 9.546 9.583 9.273 9.353 1,080,523 -0.31(-3.21%)
May 08, 2020 9.331 9.670 9.211 9.663 1,209,366 +0.80(+9.05%)
May 07, 2020 8.921 9.190 8.754 8.861 3,372,779 +0.38(+4.53%)
May 06, 2020 8.978 9.147 8.462 8.477 809,732 -0.45(-5.09%)
May 05, 2020 9.637 9.787 8.885 8.932 1,198,585 +0.01(+0.11%)
May 04, 2020 8.052 8.935 8.001 8.922 659,242 +0.57(+6.88%)
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.