Skip to main content

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

8.390 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.38 45.41 42.47 43.66 132,919,968 +0.28(+0.64%)
May 27, 2022 46.57 46.62 43.34 43.38 106,097,864 -4.75(-9.87%)
May 26, 2022 52.90 53.08 47.26 48.13 107,193,880 -4.37(-8.33%)
May 25, 2022 55.66 55.79 51.26 52.51 118,347,368 -2.25(-4.11%)
May 24, 2022 54.33 57.42 53.94 54.76 149,927,888 +3.26(+6.32%)
May 23, 2022 53.61 54.99 51.31 51.50 119,811,376 -2.69(-4.97%)
May 20, 2022 51.70 58.93 51.34 54.19 185,626,960 +0.43(+0.81%)
May 19, 2022 53.90 54.81 51.07 53.76 173,343,840 +0.97(+1.84%)
May 18, 2022 48.17 53.45 47.84 52.79 140,967,840 +6.70(+14.53%)
May 17, 2022 46.94 48.90 45.89 46.09 129,408,616 -3.78(-7.59%)
May 16, 2022 49.14 50.57 48.14 49.88 119,162,096 +1.49(+3.07%)
May 13, 2022 51.78 52.70 47.69 48.39 137,024,816 -5.83(-10.76%)
May 12, 2022 56.39 57.77 51.76 54.22 190,106,528 +0.30(+0.56%)
May 11, 2022 50.68 54.36 47.90 53.92 188,907,408 +4.41(+8.91%)
May 10, 2022 47.58 51.69 46.95 49.51 204,622,896 -1.81(-3.52%)
May 09, 2022 48.60 52.03 47.48 51.31 178,740,832 +5.35(+11.64%)
May 06, 2022 45.31 47.79 43.53 45.96 217,440,976 +1.72(+3.88%)
May 05, 2022 40.17 45.59 40.12 44.25 189,763,136 +5.68(+14.74%)
May 04, 2022 42.75 44.95 38.32 38.56 178,051,920 -4.37(-10.19%)
May 03, 2022 43.09 44.10 42.00 42.94 129,042,888 -0.10(-0.24%)
May 02, 2022 45.55 46.94 43.00 43.04 174,031,008 -2.21(-4.87%)
Apr 29, 2022 41.56 45.59 40.25 45.24 135,882,880 +5.24(+13.10%)
Apr 28, 2022 42.56 44.39 39.17 40.00 154,716,112 -4.72(-10.54%)
Apr 27, 2022 44.53 45.47 42.13 44.72 157,730,688 +0.24(+0.54%)
Apr 26, 2022 40.80 44.67 40.74 44.48 137,322,944 +4.45(+11.11%)
Apr 25, 2022 42.30 42.79 39.92 40.03 146,641,248 -1.62(-3.90%)
Apr 22, 2022 38.56 41.80 38.13 41.65 133,861,512 +3.08(+7.99%)
Apr 21, 2022 35.08 38.92 34.23 38.57 125,231,688 +2.18(+5.98%)
Apr 20, 2022 34.56 36.73 34.44 36.39 96,827,480 +1.54(+4.42%)
Apr 19, 2022 37.55 37.89 34.64 34.85 80,741,704 -2.41(-6.46%)
Apr 18, 2022 37.77 38.29 36.54 37.26 94,826,392 -0.15(-0.39%)
Apr 14, 2022 34.98 37.48 34.81 37.41 88,156,088 +2.38(+6.80%)
Apr 13, 2022 37.18 37.42 34.66 35.03 85,799,888 -2.24(-6.02%)
Apr 12, 2022 35.22 37.75 34.61 37.27 119,397,624 +0.51(+1.38%)
Apr 11, 2022 35.66 36.91 35.38 36.76 91,114,840 +2.44(+7.10%)
Apr 08, 2022 33.49 34.55 33.27 34.33 93,461,800 +1.35(+4.08%)
Apr 07, 2022 33.51 34.52 32.35 32.98 110,970,544 -0.22(-0.67%)
Apr 06, 2022 32.61 33.93 32.32 33.20 132,434,984 +2.04(+6.54%)
Apr 05, 2022 29.59 31.47 29.43 31.16 86,596,424 +1.90(+6.50%)
Apr 04, 2022 30.95 31.02 29.25 29.26 62,680,564 -1.91(-6.13%)
Apr 01, 2022 30.92 32.02 30.71 31.17 97,782,768 +0.10(+0.33%)
Mar 31, 2022 29.85 31.20 29.76 31.07 92,407,248 +1.25(+4.18%)
Mar 30, 2022 29.37 30.25 28.97 29.82 94,633,952 +0.88(+3.03%)
Mar 29, 2022 29.51 30.20 28.76 28.95 95,468,336 -1.56(-5.11%)
Mar 28, 2022 31.99 32.33 30.47 30.51 86,284,584 -1.47(-4.59%)
Mar 25, 2022 31.95 33.16 31.64 31.97 104,701,888 +0.06(+0.17%)
Mar 24, 2022 33.61 34.25 31.90 31.92 89,174,904 -2.25(-6.59%)
Mar 23, 2022 33.59 34.19 32.57 34.17 108,451,728 +1.38(+4.22%)
Mar 22, 2022 34.67 34.79 32.50 32.79 92,676,384 -2.04(-5.86%)
Mar 21, 2022 34.80 36.15 34.12 34.83 112,183,048 +0.23(+0.67%)
Mar 18, 2022 37.36 37.74 34.45 34.59 107,604,464 -2.24(-6.09%)
Mar 17, 2022 38.86 39.30 36.82 36.84 79,369,840 -1.35(-3.53%)
Mar 16, 2022 41.43 42.87 38.16 38.18 123,470,072 -4.85(-11.28%)
Mar 15, 2022 46.26 46.98 42.63 43.04 97,529,416 -4.38(-9.24%)
Mar 14, 2022 45.42 47.75 43.96 47.42 89,368,400 +2.63(+5.87%)
Mar 11, 2022 41.10 45.06 40.96 44.79 80,442,056 +2.56(+6.05%)
Mar 10, 2022 42.42 43.92 41.79 42.23 86,412,424 +1.30(+3.18%)
Mar 09, 2022 42.26 43.40 40.31 40.93 95,366,872 -4.93(-10.74%)
Mar 08, 2022 45.55 47.26 41.71 45.86 142,945,184 +0.64(+1.41%)
Mar 07, 2022 40.70 45.29 40.29 45.22 109,226,240 +4.52(+11.11%)
Mar 04, 2022 39.84 41.52 39.35 40.70 104,692,144 +1.70(+4.35%)
Mar 03, 2022 36.53 39.62 36.50 39.01 95,452,880 +1.56(+4.16%)
Mar 02, 2022 38.87 39.84 36.97 37.45 88,603,832 -1.91(-4.85%)
Mar 01, 2022 38.01 40.21 37.26 39.36 122,183,048 +1.77(+4.71%)
Feb 28, 2022 39.08 39.48 37.09 37.58 121,596,672 -0.41(-1.07%)
Feb 25, 2022 39.59 40.04 37.95 37.99 92,491,136 -1.98(-4.96%)
Feb 24, 2022 48.63 48.79 39.68 39.97 159,803,664 -4.33(-9.77%)
Feb 23, 2022 40.02 44.47 39.70 44.30 112,940,224 +3.15(+7.65%)
Feb 22, 2022 41.05 42.51 39.10 41.16 121,751,384 +1.15(+2.88%)
Feb 18, 2022 40.00 0 +1.35(+3.49%)
Feb 17, 2022 36.50 38.79 36.27 38.65 84,291,664 +3.15(+8.86%)
Feb 16, 2022 36.13 37.09 35.18 35.51 86,626,480 +0.03(+0.08%)
Feb 15, 2022 36.54 36.90 35.40 35.48 88,252,160 -2.83(-7.39%)
Feb 14, 2022 38.68 39.51 37.16 38.31 116,233,344 -0.09(-0.24%)
Feb 11, 2022 35.12 38.83 34.63 38.41 127,863,048 +3.31(+9.44%)
Feb 10, 2022 34.83 35.60 32.96 35.09 131,937,512 +2.19(+6.65%)
Feb 09, 2022 33.77 34.24 32.88 32.91 68,949,680 -2.23(-6.35%)
Feb 08, 2022 36.74 37.08 34.79 35.14 74,160,016 -1.18(-3.25%)
Feb 07, 2022 35.30 36.74 34.59 36.32 59,673,704 +0.75(+2.10%)
Feb 04, 2022 36.75 37.42 34.45 35.57 84,841,848 -1.30(-3.53%)
Feb 03, 2022 35.58 37.22 36.87 83,472,536 +3.92(+11.90%)
Feb 02, 2022 32.57 34.11 32.50 32.95 83,318,096 -0.80(-2.38%)
Feb 01, 2022 34.07 35.57 33.56 33.75 62,048,944 -0.74(-2.14%)
Jan 31, 2022 37.67 34.28 34.49 71,460,160 -3.64(-9.54%)
Jan 28, 2022 41.39 43.28 38.06 38.13 87,124,624 -3.95(-9.39%)
Jan 27, 2022 39.17 42.47 38.55 42.08 87,417,152 +1.34(+3.28%)
Jan 26, 2022 37.92 42.22 36.51 40.74 111,420,440 +0.06(+0.16%)
Jan 25, 2022 40.20 41.80 39.08 40.68 99,881,280 +2.59(+6.81%)
Jan 24, 2022 40.51 44.37 37.83 38.08 135,541,632 -0.48(-1.24%)
Jan 21, 2022 36.29 38.67 35.48 38.56 99,939,016 +2.93(+8.24%)
Jan 20, 2022 33.37 35.78 32.21 35.63 66,856,864 +1.35(+3.93%)
Jan 19, 2022 32.77 34.36 32.08 34.28 57,679,556 +1.15(+3.48%)
Jan 18, 2022 32.35 33.39 31.83 33.13 61,934,340 +2.21(+7.16%)
Jan 14, 2022 30.91 0 -0.52(-1.64%)
Jan 13, 2022 28.99 31.72 28.83 31.43 66,535,008 +2.18(+7.44%)
Jan 12, 2022 29.07 29.85 28.65 29.25 50,655,884 -0.42(-1.40%)
Jan 11, 2022 31.28 31.79 29.62 29.67 53,532,344 -1.29(-4.17%)
Jan 10, 2022 32.34 33.73 30.91 30.96 58,787,672 -0.14(-0.45%)
Jan 07, 2022 30.17 31.56 29.71 31.10 49,265,564 +0.92(+3.06%)
Jan 06, 2022 30.54 31.05 29.34 30.17 45,826,136 +0.05(+0.15%)
Jan 05, 2022 27.87 30.13 27.65 30.13 50,749,744 +2.58(+9.38%)
Jan 04, 2022 26.39 28.19 26.39 27.54 40,829,936 +1.06(+4.01%)
Jan 03, 2022 27.08 27.50 26.48 26.48 28,677,640 -0.92(-3.37%)
Dec 31, 2021 26.94 27.41 26.67 27.41 20,225,264 +0.60(+2.24%)
Dec 30, 2021 26.62 26.94 26.16 26.81 16,321,578 +0.23(+0.87%)
Dec 29, 2021 26.48 27.08 26.25 26.58 27,236,370 +0.05(+0.17%)
Dec 28, 2021 26.07 26.76 25.98 26.53 27,040,928 +0.28(+1.05%)
Dec 27, 2021 27.31 27.31 26.21 26.25 21,868,110 -1.34(-4.85%)
Dec 23, 2021 28.14 28.19 27.22 27.59 26,000,920 -0.65(-2.29%)
Dec 22, 2021 29.34 29.53 28.14 28.24 28,273,976 -1.02(-3.47%)
Dec 21, 2021 30.54 31.51 29.21 29.25 34,496,088 -2.12(-6.76%)
Dec 20, 2021 31.70 32.16 31.19 31.37 41,026,268 +0.92(+3.03%)
Dec 17, 2021 30.91 31.24 29.48 30.45 44,672,636 +0.46(+1.54%)
Dec 16, 2021 27.68 30.41 27.59 29.99 49,292,848 +2.03(+7.26%)
Dec 15, 2021 30.04 30.96 27.82 27.96 52,015,584 -1.98(-6.63%)
Dec 14, 2021 30.13 30.96 29.16 29.94 39,617,064 +0.88(+3.02%)
Dec 13, 2021 27.82 29.16 27.80 29.07 34,797,648 +1.25(+4.48%)
Dec 10, 2021 28.14 28.88 27.78 27.82 42,032,144 -0.92(-3.21%)
Dec 09, 2021 27.87 28.84 27.45 28.74 42,654,316 +1.15(+4.18%)
Dec 08, 2021 27.87 28.33 27.54 27.59 36,347,564 -0.32(-1.16%)
Dec 07, 2021 29.11 29.16 27.82 27.91 42,288,428 -2.81(-9.16%)
Dec 06, 2021 31.42 32.44 30.41 30.73 37,898,656 +0.88(+2.94%)
Dec 03, 2021 29.62 32.48 29.39 29.85 55,564,248 -0.09(-0.31%)
Dec 02, 2021 30.96 31.28 29.48 29.94 53,470,436 -0.74(-2.41%)
Dec 01, 2021 28.14 30.73 27.64 30.68 44,887,552 +1.57(+5.39%)
Nov 30, 2021 28.10 29.57 27.59 29.11 41,673,320 +1.20(+4.30%)
Nov 29, 2021 28.74 28.97 27.64 27.91 31,570,972 -1.89(-6.35%)
Nov 26, 2021 28.84 30.17 28.51 29.81 31,701,058 +1.57(+5.56%)
Nov 24, 2021 29.07 29.62 28.19 28.24 31,237,246 -0.32(-1.13%)
Nov 23, 2021 28.42 29.53 27.96 28.56 44,509,900 +0.37(+1.31%)
Nov 22, 2021 26.90 28.19 26.25 28.19 34,158,360 +1.02(+3.74%)
Nov 19, 2021 27.31 27.50 26.97 27.18 26,672,088 -0.46(-1.67%)
Nov 18, 2021 28.10 28.61 27.54 27.64 30,750,554 -0.92(-3.23%)
Nov 17, 2021 28.56 28.79 28.10 28.56 20,436,532 +0.00(+0.00%)
Nov 16, 2021 29.39 29.44 28.47 28.56 20,245,510 -0.65(-2.21%)
Nov 15, 2021 28.97 29.81 28.84 29.21 27,440,880 +0.05(+0.16%)
Nov 12, 2021 29.85 30.27 29.07 29.16 25,023,752 -0.97(-3.22%)
Nov 11, 2021 29.71 30.27 29.62 30.13 20,598,038 +0.83(+2.83%)
Nov 10, 2021 29.76 29.30 43,958,888 +0.74(+2.58%)
Nov 08, 2021 28.47 28.70 28.19 28.56 21,656,154 +0.09(+0.32%)
Nov 05, 2021 28.10 28.74 27.91 28.47 32,223,578 -0.09(-0.32%)
Nov 04, 2021 29.34 29.48 28.28 28.56 32,177,018 -1.06(-3.58%)
Nov 03, 2021 30.50 30.77 29.53 29.62 25,970,456 -0.97(-3.17%)
Nov 02, 2021 31.14 31.19 30.52 30.59 17,014,646 -0.46(-1.49%)
Nov 01, 2021 31.24 31.78 31.00 31.05 19,968,392 -0.28(-0.88%)
Oct 29, 2021 32.62 31.28 31.33 22,156,516 -0.51(-1.59%)
Oct 28, 2021 32.44 32.62 31.74 31.84 21,338,684 -1.06(-3.23%)
Oct 27, 2021 33.03 33.13 32.07 32.90 24,481,316 -0.28(-0.83%)
Oct 26, 2021 32.85 33.17 28,285,598 -0.28(-0.83%)
Oct 25, 2021 34.14 33.17 33.45 17,886,698 -1.06(-3.07%)
Oct 22, 2021 34.05 35.02 33.73 34.51 20,171,938 +0.83(+2.47%)
Oct 21, 2021 34.51 34.65 33.63 33.68 14,414,998 -0.60(-1.75%)
Oct 20, 2021 34.05 34.74 33.87 34.28 16,018,115 +0.05(+0.13%)
Oct 19, 2021 34.65 34.88 34.14 34.23 15,188,235 -0.74(-2.11%)
Oct 18, 2021 36.45 36.63 34.93 34.97 16,084,422 -1.06(-2.95%)
Oct 15, 2021 36.36 36.73 36.03 36.03 13,546,094 -0.78(-2.13%)
Oct 14, 2021 37.69 37.93 36.68 36.82 19,576,450 -2.08(-5.34%)
Oct 13, 2021 39.08 39.77 38.66 38.89 19,355,368 -0.92(-2.32%)
Oct 12, 2021 38.99 40.09 38.80 39.82 22,929,258 +0.37(+0.94%)
Oct 11, 2021 39.08 39.49 37.93 39.45 22,596,050 +0.83(+2.15%)
Oct 08, 2021 37.65 38.76 37.56 38.62 19,386,994 +0.60(+1.58%)
Oct 07, 2021 38.02 38.23 37.14 38.02 22,454,106 -1.06(-2.72%)
Oct 06, 2021 40.97 41.29 38.99 39.08 31,539,040 -0.74(-1.85%)
Oct 05, 2021 41.16 41.25 39.03 39.82 25,328,540 -1.71(-4.11%)
Oct 04, 2021 39.63 42.31 39.49 41.52 29,511,476 +2.45(+6.26%)
Oct 01, 2021 39.63 41.02 38.71 39.08 24,732,028 -0.74(-1.85%)
Sep 30, 2021 38.89 39.96 38.29 39.82 29,830,602 +0.42(+1.05%)
Sep 29, 2021 38.76 39.63 38.06 39.40 26,725,984 +0.23(+0.59%)
Sep 28, 2021 37.56 39.36 37.32 39.17 34,692,812 +3.05(+8.43%)
Sep 27, 2021 36.22 36.86 35.90 36.13 17,619,286 +0.83(+2.35%)
Sep 24, 2021 36.08 36.17 35.16 35.30 15,727,613 -0.09(-0.26%)
Sep 23, 2021 36.03 36.26 35.06 35.39 18,487,594 -1.02(-2.79%)
Sep 22, 2021 37.14 37.51 35.94 36.40 24,111,568 -1.11(-2.95%)
Sep 21, 2021 37.00 37.83 36.63 37.51 25,194,172 -0.09(-0.25%)
Sep 20, 2021 37.05 38.99 36.59 37.60 34,523,548 +2.17(+6.12%)
Sep 17, 2021 34.33 35.71 34.33 35.43 25,181,160 +1.20(+3.50%)
Sep 16, 2021 34.60 35.18 34.05 34.23 17,934,580 +0.00(+0.00%)
Sep 15, 2021 34.93 35.57 34.14 34.23 19,304,802 -0.83(-2.37%)
Sep 14, 2021 34.33 35.34 34.10 35.06 24,257,158 +0.28(+0.80%)
Sep 13, 2021 34.05 35.34 33.91 34.79 29,274,954 +0.05(+0.13%)
Sep 10, 2021 33.45 34.79 33.22 34.74 21,079,192 +0.83(+2.45%)
Sep 09, 2021 33.54 34.00 33.22 33.91 19,673,094 +0.32(+0.96%)
Sep 08, 2021 33.31 34.19 33.27 33.59 18,939,790 +0.41(+1.25%)
Sep 07, 2021 33.31 33.68 33.03 33.17 14,160,432 -0.18(-0.55%)
Sep 03, 2021 33.96 34.00 33.27 33.36 15,468,975 -0.32(-0.96%)
Sep 02, 2021 33.31 34.00 33.17 33.68 18,574,060 +0.05(+0.14%)
Sep 01, 2021 33.50 33.68 33.08 33.63 16,986,526 -0.14(-0.41%)
Aug 31, 2021 33.68 34.23 33.63 33.77 16,887,014 +0.09(+0.27%)
Aug 30, 2021 34.70 34.70 33.59 33.68 17,457,522 -1.25(-3.57%)
Aug 27, 2021 35.76 35.90 34.74 34.93 16,061,141 -1.02(-2.82%)
Aug 26, 2021 35.53 36.08 35.30 35.94 20,852,924 +0.60(+1.70%)
Aug 25, 2021 35.34 35.57 35.11 35.34 13,443,422 -0.05(-0.13%)
Aug 24, 2021 35.53 35.71 35.20 35.39 13,084,454 -0.32(-0.90%)
Aug 23, 2021 37.05 37.09 35.53 35.71 19,804,166 -1.66(-4.44%)
Aug 20, 2021 38.29 38.39 37.28 37.37 19,550,756 -1.20(-3.11%)
Aug 19, 2021 39.86 39.91 38.06 38.57 28,510,954 -0.65(-1.65%)
Aug 18, 2021 38.29 39.31 37.79 39.22 25,179,822 +1.11(+2.91%)
Aug 17, 2021 37.93 38.85 37.66 38.11 31,475,446 +1.02(+2.74%)
Aug 16, 2021 37.51 38.71 37.09 37.09 19,913,106 -0.05(-0.12%)
Aug 13, 2021 37.46 37.60 37.05 37.14 9,951,670 -0.37(-0.98%)
Aug 12, 2021 38.11 38.57 37.42 37.51 12,415,721 -0.42(-1.10%)
Aug 11, 2021 37.37 38.39 37.19 37.93 16,934,470 +0.18(+0.48%)
Aug 10, 2021 37.05 38.16 36.96 37.75 16,936,362 +0.51(+1.38%)
Aug 09, 2021 37.23 37.60 37.05 37.23 14,377,522 -0.14(-0.37%)
Aug 06, 2021 37.28 37.74 37.00 37.37 14,581,270 +0.46(+1.25%)
Aug 05, 2021 37.42 37.60 36.86 36.91 11,768,556 -0.69(-1.84%)
Aug 04, 2021 37.83 38.16 37.33 37.60 15,098,964 -0.18(-0.49%)
Aug 03, 2021 38.29 39.36 37.79 37.79 17,779,110 -0.69(-1.80%)
Aug 02, 2021 37.97 38.71 37.79 38.48 15,588,122 +0.00(+0.00%)
Jul 30, 2021 39.17 39.22 38.34 38.48 17,351,978 +0.60(+1.58%)
Jul 29, 2021 38.29 38.29 37.56 37.88 13,855,860 -0.23(-0.61%)
Jul 28, 2021 38.23 38.94 37.60 38.11 22,607,348 -0.46(-1.20%)
Jul 27, 2021 37.42 39.91 37.42 38.57 27,215,996 +1.20(+3.21%)
Jul 26, 2021 37.65 37.92 37.23 37.37 12,719,961 -0.09(-0.25%)
Jul 23, 2021 38.34 38.76 37.33 37.46 18,603,828 -1.29(-3.33%)
Jul 22, 2021 39.54 39.54 38.76 38.76 13,215,699 -0.83(-2.10%)
Jul 21, 2021 40.65 40.74 39.59 39.59 12,310,721 -0.97(-2.39%)
Jul 20, 2021 41.62 42.31 40.00 40.56 19,979,960 -1.43(-3.41%)
Jul 19, 2021 42.22 42.91 41.80 41.99 28,886,770 +1.02(+2.48%)
Jul 16, 2021 39.68 41.11 39.40 40.97 17,906,692 +0.97(+2.42%)
Jul 15, 2021 39.22 40.69 39.17 40.00 24,380,852 +0.78(+2.00%)
Jul 14, 2021 38.62 39.49 38.39 39.22 21,014,722 -0.23(-0.58%)
Jul 13, 2021 39.54 39.68 38.39 39.45 22,269,844 +0.00(+0.00%)
Jul 12, 2021 39.36 39.96 39.26 39.45 11,332,176 -0.42(-1.04%)
Jul 09, 2021 40.88 41.06 39.72 39.86 13,984,040 -0.78(-1.93%)
Jul 08, 2021 41.62 42.08 40.32 40.65 23,864,830 +0.74(+1.85%)
Jul 07, 2021 39.40 40.60 39.31 39.91 21,510,064 -0.30(-0.75%)
Jul 06, 2021 40.46 41.43 40.05 40.21 20,347,016 -0.48(-1.19%)
Jul 02, 2021 41.43 41.57 40.60 40.69 12,264,295 -1.48(-3.50%)
Jul 01, 2021 42.35 42.82 41.99 42.17 10,140,434 +0.00(+0.00%)
Jun 30, 2021 42.08 42.40 41.94 42.17 9,794,587 +0.18(+0.44%)
Jun 29, 2021 42.54 42.84 41.99 41.99 11,164,920 -0.46(-1.09%)
Jun 28, 2021 43.60 43.60 42.40 42.45 12,946,393 -1.57(-3.56%)
Jun 25, 2021 43.69 44.34 43.60 44.02 12,828,666 +0.09(+0.21%)
Jun 24, 2021 43.97 44.20 43.32 43.92 15,229,672 -0.83(-1.86%)
Jun 23, 2021 44.80 45.08 44.29 44.75 11,294,357 -0.09(-0.21%)
Jun 22, 2021 46.18 46.32 44.62 44.85 15,968,559 -1.29(-2.80%)
Jun 21, 2021 46.92 47.85 45.95 46.14 13,206,027 -0.83(-1.77%)
Jun 18, 2021 46.55 47.29 46.09 46.97 17,679,222 +1.06(+2.31%)
Jun 17, 2021 48.17 48.21 45.49 45.91 22,255,202 -1.85(-3.86%)
Jun 16, 2021 47.01 49.23 46.55 47.75 21,959,656 +0.55(+1.17%)
Jun 15, 2021 46.41 47.52 46.32 47.20 12,229,881 +0.88(+1.89%)
Jun 14, 2021 47.52 48.01 46.32 46.32 10,088,932 -1.34(-2.81%)
Jun 11, 2021 48.03 48.35 47.66 47.66 8,539,999 -0.37(-0.77%)
Jun 10, 2021 49.46 49.69 47.98 48.03 21,004,194 -1.57(-3.16%)
Jun 09, 2021 49.00 49.69 48.68 49.60 9,017,925 -0.09(-0.19%)
Jun 08, 2021 48.91 50.43 48.49 49.69 14,192,831 -0.05(-0.09%)
Jun 07, 2021 50.48 50.75 49.69 49.74 11,141,729 -0.42(-0.83%)
Jun 04, 2021 52.00 52.02 49.99 50.15 17,056,878 -2.77(-5.23%)
Jun 03, 2021 52.60 53.70 52.04 52.92 13,745,679 +1.61(+3.15%)
Jun 02, 2021 51.40 52.09 50.89 51.31 10,805,735 -0.28(-0.54%)
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.