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

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

51.04 -2.02 (-3.81%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 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 (%)
Apr 28, 2023 8.464 8.599 8.397 8.532 18,856,286 +0.38(+4.61%)
Apr 27, 2023 8.262 8.272 8.108 8.156 16,855,512 -0.22(-2.65%)
Apr 26, 2023 8.657 8.754 8.368 8.378 21,035,038 -0.30(-3.44%)
Apr 25, 2023 8.522 8.715 8.514 8.676 20,805,880 +0.36(+4.29%)
Apr 24, 2023 8.223 8.339 8.194 8.320 13,600,936 +0.22(+2.74%)
Apr 21, 2023 8.300 8.339 8.059 8.098 16,295,493 -0.13(-1.64%)
Apr 20, 2023 8.204 8.300 8.175 8.233 14,091,194 +0.19(+2.40%)
Apr 19, 2023 7.973 8.069 7.886 8.040 15,685,559 -0.03(-0.36%)
Apr 18, 2023 7.973 8.146 7.963 8.069 15,123,560 +0.08(+0.96%)
Apr 17, 2023 8.127 8.156 7.953 7.992 24,514,864 -0.28(-3.38%)
Apr 14, 2023 8.358 8.387 8.204 8.272 26,794,388 -0.24(-2.83%)
Apr 13, 2023 8.773 8.840 8.464 8.513 18,027,574 -0.21(-2.43%)
Apr 12, 2023 8.782 8.792 8.474 8.725 26,799,674 -0.04(-0.44%)
Apr 11, 2023 8.763 8.773 8.638 8.763 13,319,525 +0.04(+0.44%)
Apr 10, 2023 8.917 8.946 8.648 8.725 18,428,050 -0.42(-4.64%)
Apr 06, 2023 9.130 9.226 9.110 9.149 17,864,762 +0.09(+0.96%)
Apr 05, 2023 8.975 9.110 8.869 9.062 27,350,420 +0.24(+2.73%)
Apr 04, 2023 8.493 8.975 8.474 8.821 23,724,590 +0.15(+1.78%)
Apr 03, 2023 8.522 8.802 8.464 8.667 22,311,660 +0.11(+1.24%)
Mar 31, 2023 8.339 8.605 8.262 8.561 21,691,556 +0.35(+4.23%)
Mar 30, 2023 8.108 8.262 8.084 8.214 13,279,161 +0.12(+1.43%)
Mar 29, 2023 7.953 8.127 7.934 8.098 16,455,171 -0.05(-0.59%)
Mar 28, 2023 8.088 8.185 8.031 8.146 16,360,296 +0.03(+0.36%)
Mar 27, 2023 8.291 8.455 8.108 8.117 29,645,428 -0.58(-6.65%)
Mar 24, 2023 8.792 8.860 8.580 8.696 26,252,020 +0.10(+1.12%)
Mar 23, 2023 8.378 8.648 8.243 8.599 25,777,246 -0.02(-0.22%)
Mar 22, 2023 8.214 8.638 8.165 8.619 32,165,752 +0.33(+3.95%)
Mar 21, 2023 8.310 8.397 8.185 8.291 26,065,468 -0.25(-2.88%)
Mar 20, 2023 8.767 8.777 8.470 8.537 26,344,748 -0.21(-2.41%)
Mar 17, 2023 8.700 8.960 8.652 8.748 36,280,320 +0.36(+4.23%)
Mar 16, 2023 8.883 9.046 8.331 8.393 41,391,916 -0.20(-2.35%)
Mar 15, 2023 8.758 8.960 8.403 8.595 80,085,520 +0.47(+5.79%)
Mar 14, 2023 8.383 8.489 8.038 8.124 43,280,776 -0.41(-4.84%)
Mar 13, 2023 9.113 9.324 8.345 8.537 58,386,848 +0.05(+0.57%)
Mar 10, 2023 8.134 8.508 8.125 8.489 46,775,488 +0.79(+10.22%)
Mar 09, 2023 7.586 7.798 7.529 7.702 20,665,438 +0.05(+0.63%)
Mar 08, 2023 7.769 7.903 7.558 7.654 22,514,972 +0.03(+0.38%)
Mar 07, 2023 7.567 7.760 7.434 7.625 21,617,678 +0.12(+1.66%)
Mar 06, 2023 7.740 7.769 7.466 7.500 18,324,816 -0.15(-2.01%)
Mar 03, 2023 7.461 7.673 7.385 7.654 23,646,560 +0.49(+6.84%)
Mar 02, 2023 7.068 7.190 7.020 7.164 23,760,384 -0.20(-2.74%)
Mar 01, 2023 7.461 7.500 7.260 7.365 21,964,444 -0.22(-2.91%)
Feb 28, 2023 7.356 7.586 7.289 7.586 16,889,576 +0.09(+1.15%)
Feb 27, 2023 7.510 7.606 7.423 7.500 15,272,821 +0.06(+0.77%)
Feb 24, 2023 7.519 7.630 7.351 7.442 16,925,924 -0.30(-3.85%)
Feb 23, 2023 7.586 7.811 7.567 7.740 16,956,620 +0.21(+2.81%)
Feb 22, 2023 7.471 7.615 7.452 7.529 15,988,010 +0.19(+2.62%)
Feb 21, 2023 7.481 7.519 7.317 7.337 21,379,228 -0.43(-5.56%)
Feb 17, 2023 7.490 7.778 7.471 7.769 15,100,130 +0.12(+1.63%)
Feb 16, 2023 7.721 7.769 7.558 7.644 19,543,382 -0.33(-4.10%)
Feb 15, 2023 8.086 8.177 7.836 7.970 15,047,734 -0.23(-2.81%)
Feb 14, 2023 8.230 8.387 7.981 8.201 18,161,932 -0.04(-0.47%)
Feb 13, 2023 8.114 8.297 8.089 8.239 12,096,644 +0.19(+2.39%)
Feb 10, 2023 8.307 8.307 7.990 8.047 17,460,166 -0.30(-3.57%)
Feb 09, 2023 8.806 8.844 8.297 8.345 15,194,669 -0.23(-2.69%)
Feb 08, 2023 8.479 8.595 8.307 8.575 13,853,070 +0.10(+1.13%)
Feb 07, 2023 8.547 8.748 8.451 8.479 14,934,871 -0.21(-2.43%)
Feb 06, 2023 8.623 8.777 8.623 8.691 12,495,350 -0.18(-2.06%)
Feb 03, 2023 8.892 8.988 8.719 8.873 17,811,954 -0.42(-4.55%)
Feb 02, 2023 9.440 9.565 9.238 9.296 16,758,623 +0.04(+0.42%)
Feb 01, 2023 9.104 9.363 8.830 9.257 21,393,652 +0.31(+3.43%)
Jan 31, 2023 8.902 8.969 8.623 8.950 13,393,657 +0.22(+2.53%)
Jan 30, 2023 8.777 8.950 8.705 8.729 10,619,492 -0.12(-1.41%)
Jan 27, 2023 8.719 8.907 8.691 8.854 9,273,165 -0.06(-0.65%)
Jan 26, 2023 8.950 9.084 8.788 8.912 10,834,980 -0.13(-1.49%)
Jan 25, 2023 9.027 9.160 8.835 9.046 10,809,113 +0.08(+0.86%)
Jan 24, 2023 8.719 9.036 8.537 8.969 16,395,513 +0.35(+4.01%)
Jan 23, 2023 8.575 8.739 8.566 8.623 11,108,567 -0.12(-1.43%)
Jan 20, 2023 8.940 9.008 8.719 8.748 12,778,500 -0.46(-5.01%)
Jan 19, 2023 9.228 9.305 9.065 9.209 12,484,144 -0.16(-1.74%)
Jan 18, 2023 9.344 9.411 8.998 9.372 18,520,256 +0.62(+7.13%)
Jan 17, 2023 8.652 8.902 8.643 8.748 16,661,074 -0.19(-2.15%)
Jan 13, 2023 9.008 9.190 8.825 8.940 18,907,972 -0.23(-2.51%)
Jan 12, 2023 8.700 9.185 8.392 9.171 27,384,604 +0.50(+5.76%)
Jan 11, 2023 8.508 8.691 8.441 8.671 10,857,138 +0.38(+4.63%)
Jan 10, 2023 8.412 8.488 8.153 8.287 14,773,746 -0.41(-4.75%)
Jan 09, 2023 8.383 8.758 8.355 8.700 12,474,574 +0.12(+1.46%)
Jan 06, 2023 7.999 8.614 7.980 8.575 19,590,302 +0.44(+5.43%)
Jan 05, 2023 7.807 8.134 7.778 8.134 14,267,634 +0.10(+1.19%)
Jan 04, 2023 8.134 8.182 7.894 8.038 23,612,154 +0.33(+4.23%)
Jan 03, 2023 7.884 7.922 7.579 7.711 16,070,197 +0.39(+5.38%)
Dec 30, 2022 7.367 7.519 7.260 7.317 15,414,928 -0.25(-3.30%)
Dec 29, 2022 7.394 7.634 7.365 7.567 12,961,370 +0.25(+3.41%)
Dec 28, 2022 7.558 7.596 7.279 7.317 11,264,964 -0.14(-1.93%)
Dec 27, 2022 7.510 7.673 7.428 7.461 17,526,774 -0.48(-6.05%)
Dec 23, 2022 8.028 8.086 7.894 7.942 13,821,409 -0.36(-4.28%)
Dec 22, 2022 8.307 8.403 8.230 8.297 10,314,992 +0.02(+0.23%)
Dec 21, 2022 8.451 8.479 8.124 8.278 15,466,116 +0.04(+0.47%)
Dec 20, 2022 8.220 8.343 8.163 8.239 20,930,728 -0.48(-5.54%)
Dec 19, 2022 8.866 8.866 8.636 8.722 16,323,124 -0.49(-5.29%)
Dec 16, 2022 9.066 9.381 8.971 9.210 16,415,566 -0.32(-3.31%)
Dec 15, 2022 9.525 9.716 9.458 9.525 26,382,928 +0.11(+1.12%)
Dec 14, 2022 9.276 9.448 9.076 9.420 24,115,900 +0.13(+1.44%)
Dec 13, 2022 9.620 9.649 9.229 9.286 27,789,860 +0.25(+2.75%)
Dec 12, 2022 9.324 9.391 8.923 9.038 15,048,000 +0.08(+0.85%)
Dec 09, 2022 9.381 9.429 8.932 8.961 19,966,340 -0.75(-7.68%)
Dec 08, 2022 9.573 9.783 9.515 9.706 16,305,093 -0.07(-0.68%)
Dec 07, 2022 9.496 9.840 9.467 9.773 23,204,980 +0.61(+6.67%)
Dec 06, 2022 9.028 9.257 8.952 9.162 14,888,436 +0.34(+3.90%)
Dec 05, 2022 8.885 8.904 8.627 8.818 19,202,208 -0.36(-3.95%)
Dec 02, 2022 8.741 9.190 8.569 9.181 23,705,110 +0.32(+3.56%)
Dec 01, 2022 8.264 8.875 8.245 8.866 23,624,948 +0.79(+9.82%)
Nov 30, 2022 7.843 8.092 7.777 8.073 19,748,996 +0.15(+1.93%)
Nov 29, 2022 7.968 8.159 7.901 7.920 15,199,020 -0.31(-3.72%)
Nov 28, 2022 8.302 8.369 8.101 8.225 13,132,250 +0.07(+0.82%)
Nov 25, 2022 8.082 8.159 8.034 8.159 7,772,868 -0.06(-0.70%)
Nov 23, 2022 7.977 8.235 7.968 8.216 15,269,873 +0.38(+4.88%)
Nov 22, 2022 7.652 7.862 7.614 7.834 9,360,022 +0.32(+4.19%)
Nov 21, 2022 7.643 7.681 7.461 7.519 12,877,321 +0.09(+1.16%)
Nov 18, 2022 7.633 7.708 7.404 7.433 9,148,544 -0.16(-2.14%)
Nov 17, 2022 7.547 7.643 7.452 7.595 14,654,156 -0.23(-2.93%)
Nov 16, 2022 7.519 7.834 7.461 7.824 20,743,976 +0.48(+6.50%)
Nov 15, 2022 7.165 7.366 7.117 7.347 21,530,264 +0.33(+4.77%)
Nov 14, 2022 7.060 7.089 6.898 7.012 7,132,321 -0.06(-0.81%)
Nov 11, 2022 7.003 7.175 6.993 7.070 8,136,452 -0.06(-0.80%)
Nov 10, 2022 6.840 7.194 6.831 7.127 29,102,542 +0.74(+11.51%)
Nov 09, 2022 6.248 6.496 6.229 6.391 9,756,594 +0.02(+0.30%)
Nov 08, 2022 6.248 6.487 6.239 6.372 11,821,799 +0.20(+3.25%)
Nov 07, 2022 6.449 6.468 6.143 6.172 8,242,723 -0.18(-2.86%)
Nov 04, 2022 6.544 6.640 6.343 6.353 14,531,053 -0.32(-4.86%)
Nov 03, 2022 6.535 6.792 6.525 6.678 13,695,018 -0.12(-1.83%)
Nov 02, 2022 6.907 6.707 6.802 15,733,304 -0.08(-1.11%)
Nov 01, 2022 7.003 7.022 6.764 6.878 11,716,491 +0.23(+3.45%)
Oct 31, 2022 6.735 6.807 6.468 6.649 13,295,438 -0.20(-2.93%)
Oct 28, 2022 6.850 7.027 6.764 6.850 12,399,371 -0.14(-2.05%)
Oct 27, 2022 6.898 7.089 6.726 6.993 18,726,710 +0.24(+3.54%)
Oct 26, 2022 6.640 6.840 6.640 6.754 24,888,140 +0.26(+3.97%)
Oct 25, 2022 6.401 6.535 6.382 6.496 15,589,681 +0.50(+8.28%)
Oct 24, 2022 6.076 6.219 5.875 6.000 15,672,225 -0.15(-2.48%)
Oct 21, 2022 6.124 6.296 6.000 6.152 30,478,166 -0.35(-5.43%)
Oct 20, 2022 6.726 6.802 6.468 6.506 14,670,768 -0.32(-4.76%)
Oct 19, 2022 6.993 7.041 6.802 6.831 10,234,555 -0.42(-5.80%)
Oct 18, 2022 7.175 7.275 6.921 7.251 9,225,018 +0.06(+0.80%)
Oct 17, 2022 7.471 7.546 7.156 7.194 10,506,464 -0.13(-1.83%)
Oct 14, 2022 7.662 7.671 7.232 7.327 9,954,769 -0.17(-2.29%)
Oct 13, 2022 7.280 7.719 7.251 7.499 9,152,255 -0.20(-2.61%)
Oct 12, 2022 7.480 7.757 7.452 7.700 4,773,525 +0.08(+1.00%)
Oct 11, 2022 7.595 7.843 7.413 7.624 5,822,402 +0.10(+1.27%)
Oct 10, 2022 7.767 7.767 7.366 7.528 6,392,826 -0.35(-4.48%)
Oct 07, 2022 7.834 8.034 7.757 7.882 6,396,347 -0.25(-3.06%)
Oct 06, 2022 8.264 8.321 8.015 8.130 5,792,899 -0.11(-1.39%)
Oct 05, 2022 8.302 8.321 8.015 8.245 6,603,367 -0.26(-3.03%)
Oct 04, 2022 8.655 8.780 8.436 8.503 6,088,038 -0.08(-0.89%)
Oct 03, 2022 8.598 8.789 8.412 8.579 8,484,584 +0.39(+4.78%)
Sep 30, 2022 8.636 8.780 8.130 8.187 7,950,346 -0.33(-3.92%)
Sep 29, 2022 8.292 8.636 8.273 8.522 5,994,675 -0.14(-1.65%)
Sep 28, 2022 8.369 8.694 8.235 8.665 10,830,964 +0.78(+9.94%)
Sep 27, 2022 8.311 8.376 7.867 7.882 12,592,651 -0.69(-8.03%)
Sep 26, 2022 8.980 8.999 8.436 8.569 9,421,314 -0.51(-5.58%)
Sep 23, 2022 8.980 9.257 8.780 9.076 8,537,122 +0.09(+0.96%)
Sep 22, 2022 9.133 9.152 8.823 8.990 9,415,104 -0.71(-7.29%)
Sep 21, 2022 9.362 9.716 9.171 9.697 4,948,198 +0.43(+4.64%)
Sep 20, 2022 9.104 9.410 9.028 9.267 5,248,804 -0.28(-2.94%)
Sep 19, 2022 9.462 9.672 9.396 9.548 1,846,701 +0.06(+0.60%)
Sep 16, 2022 9.481 9.738 9.395 9.491 4,871,062 -0.24(-2.45%)
Sep 15, 2022 9.691 9.781 9.624 9.729 3,020,843 -0.01(-0.10%)
Sep 14, 2022 9.567 9.795 9.491 9.738 4,294,166 +0.10(+0.99%)
Sep 13, 2022 9.310 9.662 9.262 9.643 5,523,796 +0.06(+0.60%)
Sep 12, 2022 9.929 9.981 9.444 9.586 5,868,851 -0.25(-2.52%)
Sep 09, 2022 9.843 9.948 9.643 9.834 2,616,200 +0.07(+0.68%)
Sep 08, 2022 9.967 10.16 9.767 9.767 3,206,112 -0.31(-3.12%)
Sep 07, 2022 9.834 10.15 9.815 10.08 2,895,361 +0.45(+4.64%)
Sep 06, 2022 10.01 10.03 9.605 9.634 5,575,682 -0.76(-7.33%)
Sep 02, 2022 10.28 10.48 10.19 10.40 3,674,273 +0.16(+1.58%)
Sep 01, 2022 10.29 10.41 10.04 10.23 5,091,392 -0.59(-5.45%)
Aug 31, 2022 11.05 11.25 10.73 10.82 2,933,248 -0.34(-3.07%)
Aug 30, 2022 11.05 11.30 10.91 11.17 2,366,668 +0.10(+0.95%)
Aug 29, 2022 11.14 11.16 10.90 11.06 1,929,897 -0.27(-2.35%)
Aug 26, 2022 10.95 11.46 10.88 11.33 4,511,731 +0.24(+2.15%)
Aug 25, 2022 10.70 11.19 10.59 11.09 2,644,900 +0.42(+3.93%)
Aug 24, 2022 10.74 10.85 10.56 10.67 2,819,338 -0.23(-2.10%)
Aug 23, 2022 10.98 11.32 10.81 10.90 2,506,159 -0.19(-1.72%)
Aug 22, 2022 11.14 11.17 10.93 11.09 2,419,697 -0.12(-1.10%)
Aug 19, 2022 11.26 11.29 11.11 11.21 3,094,452 -0.54(-4.62%)
Aug 18, 2022 11.80 11.99 11.69 11.76 1,776,730 +0.05(+0.41%)
Aug 17, 2022 11.83 11.84 11.60 11.71 2,507,421 -0.41(-3.38%)
Aug 16, 2022 11.90 12.12 11.59 12.12 2,538,144 +0.14(+1.19%)
Aug 15, 2022 12.23 12.36 11.96 11.98 2,405,519 +0.00(+0.00%)
Aug 12, 2022 11.86 11.98 11.66 11.98 1,943,386 +0.31(+2.69%)
Aug 11, 2022 12.44 12.50 11.55 11.66 5,106,591 -0.87(-6.91%)
Aug 10, 2022 12.74 13.18 12.40 12.53 5,622,156 -0.27(-2.08%)
Aug 09, 2022 12.74 12.92 12.63 12.79 2,555,827 -0.13(-1.03%)
Aug 08, 2022 12.72 12.98 12.68 12.93 2,279,185 +0.57(+4.62%)
Aug 05, 2022 12.52 12.55 12.14 12.36 5,187,186 -0.91(-6.89%)
Aug 04, 2022 13.16 13.37 13.02 13.27 3,249,616 -0.05(-0.36%)
Aug 03, 2022 12.60 13.33 12.33 13.32 4,695,938 +0.59(+4.64%)
Aug 02, 2022 13.61 13.78 12.64 12.73 5,695,663 -0.81(-5.98%)
Aug 01, 2022 12.98 13.59 12.95 13.54 3,347,013 +0.88(+6.92%)
Jul 29, 2022 12.76 13.27 12.63 12.66 3,452,592 -0.11(-0.89%)
Jul 28, 2022 12.88 13.15 12.63 12.78 4,156,022 +0.26(+2.05%)
Jul 27, 2022 12.87 13.00 12.44 12.52 3,687,850 -0.18(-1.42%)
Jul 26, 2022 13.13 13.25 12.66 12.70 3,210,647 +0.04(+0.30%)
Jul 25, 2022 12.43 12.71 12.35 12.66 2,943,575 -0.42(-3.20%)
Jul 22, 2022 12.95 13.27 12.85 13.08 3,199,200 +0.65(+5.21%)
Jul 21, 2022 11.99 12.46 11.94 12.43 3,589,269 +0.63(+5.32%)
Jul 20, 2022 12.06 12.11 11.64 11.80 2,483,003 +0.08(+0.65%)
Jul 19, 2022 11.90 11.98 11.52 11.73 3,293,263 -0.20(-1.68%)
Jul 18, 2022 12.02 12.04 11.68 11.93 2,932,772 -0.40(-3.24%)
Jul 15, 2022 12.21 12.52 12.14 12.33 2,835,604 +0.24(+1.97%)
Jul 14, 2022 11.97 12.31 11.78 12.09 3,902,150 -0.33(-2.68%)
Jul 13, 2022 11.57 12.47 11.47 12.42 5,516,172 +0.45(+3.74%)
Jul 12, 2022 12.12 12.34 11.95 11.98 2,887,834 +0.20(+1.70%)
Jul 11, 2022 11.58 11.88 11.56 11.78 2,987,004 +0.56(+5.01%)
Jul 08, 2022 11.50 11.52 11.07 11.21 2,925,769 -0.40(-3.44%)
Jul 07, 2022 12.00 12.02 11.52 11.61 2,679,929 -0.31(-2.63%)
Jul 06, 2022 12.76 12.80 11.91 11.93 4,010,232 -0.64(-5.08%)
Jul 05, 2022 12.59 12.87 12.37 12.57 3,614,949 +0.31(+2.56%)
Jul 01, 2022 12.30 12.80 12.07 12.25 5,111,140 +0.36(+3.04%)
Jun 30, 2022 11.89 12.17 11.86 11.89 3,685,084 +0.31(+2.71%)
Jun 29, 2022 11.16 11.60 11.09 11.58 2,541,200 +0.51(+4.65%)
Jun 28, 2022 10.84 11.09 10.71 11.06 3,304,727 +0.11(+1.04%)
Jun 27, 2022 10.80 11.11 10.79 10.95 2,129,601 -0.29(-2.54%)
Jun 24, 2022 11.50 11.70 11.19 11.23 2,709,661 -0.48(-4.07%)
Jun 23, 2022 11.65 12.01 11.51 11.71 4,847,654 +0.30(+2.67%)
Jun 22, 2022 11.27 11.45 11.19 11.40 2,680,278 +0.84(+7.98%)
Jun 21, 2022 10.54 10.80 10.45 10.56 3,319,108 -0.58(-5.20%)
Jun 17, 2022 11.09 11.34 10.79 11.14 3,086,348 +0.15(+1.38%)
Jun 16, 2022 10.09 11.01 9.972 10.99 4,562,673 +0.21(+1.94%)
Jun 15, 2022 10.55 10.79 10.25 10.78 5,121,355 +0.57(+5.58%)
Jun 14, 2022 10.69 10.82 10.12 10.21 4,087,778 -0.39(-3.67%)
Jun 13, 2022 11.00 11.05 10.30 10.60 8,027,641 -1.11(-9.49%)
Jun 10, 2022 11.88 11.96 11.44 11.71 3,159,513 -0.22(-1.83%)
Jun 09, 2022 11.71 11.99 11.67 11.93 2,182,110 +0.10(+0.88%)
Jun 08, 2022 11.98 12.13 11.81 11.82 1,635,122 -0.30(-2.51%)
Jun 07, 2022 11.96 12.32 11.96 12.13 2,070,259 +0.35(+2.98%)
Jun 06, 2022 12.16 12.27 11.73 11.78 2,938,884 -0.65(-5.20%)
Jun 03, 2022 12.15 12.43 12.07 12.42 2,075,661 -0.08(-0.61%)
Jun 02, 2022 12.64 12.66 12.25 12.50 2,397,523 -0.02(-0.15%)
Jun 01, 2022 12.75 12.86 12.34 12.52 2,045,807 -0.04(-0.30%)
May 31, 2022 12.76 12.77 12.34 12.56 3,808,563 -0.84(-6.24%)
May 27, 2022 13.48 13.61 13.29 13.39 1,592,393 +0.09(+0.64%)
May 26, 2022 13.38 13.40 12.96 13.31 2,586,620 -0.20(-1.48%)
May 25, 2022 13.60 13.60 13.24 13.51 2,240,378 +0.16(+1.21%)
May 24, 2022 13.02 13.58 13.01 13.34 4,068,985 +0.73(+5.80%)
May 23, 2022 12.98 13.15 12.59 12.61 2,866,554 -0.66(-4.94%)
May 20, 2022 12.77 13.41 12.76 13.27 4,305,834 +0.46(+3.56%)
May 19, 2022 13.30 13.31 12.70 12.81 4,249,782 +0.10(+0.82%)
May 18, 2022 12.05 12.75 12.00 12.71 4,051,286 +0.74(+6.19%)
May 17, 2022 12.04 12.24 11.93 11.97 2,683,206 -0.43(-3.45%)
May 16, 2022 12.52 12.75 12.39 12.39 3,713,857 -0.04(-0.30%)
May 13, 2022 12.78 12.82 12.42 12.43 3,259,719 -0.58(-4.45%)
May 12, 2022 13.14 13.40 12.99 13.01 8,061,233 -0.07(-0.51%)
May 11, 2022 12.08 13.10 11.98 13.08 6,323,306 +0.67(+5.44%)
May 10, 2022 12.44 12.78 12.31 12.40 5,956,765 +0.36(+3.00%)
May 09, 2022 11.50 12.07 11.44 12.04 7,813,193 +0.29(+2.42%)
May 06, 2022 11.92 12.19 11.64 11.76 4,964,801 -0.53(-4.33%)
May 05, 2022 12.64 12.67 11.85 12.29 7,307,325 -1.09(-8.16%)
May 04, 2022 13.17 13.52 12.98 13.38 6,035,774 +0.21(+1.59%)
May 03, 2022 13.55 13.63 13.16 13.17 3,774,500 +0.25(+1.91%)
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.