Skip to main content

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

8.185 -0.205 (-2.44%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.23 11.73 11.11 11.72 131,444,248 +0.63(+5.66%)
Apr 29, 2024 11.06 11.31 11.02 11.09 99,419,000 -0.12(-1.05%)
Apr 26, 2024 11.51 11.56 11.09 11.21 139,966,288 -0.56(-4.75%)
Apr 25, 2024 12.19 12.28 11.69 11.77 170,362,784 +0.19(+1.61%)
Apr 24, 2024 11.45 11.77 11.31 11.58 150,452,560 -0.10(-0.84%)
Apr 23, 2024 12.06 12.10 11.58 11.68 140,928,512 -0.55(-4.49%)
Apr 22, 2024 12.37 12.68 12.02 12.23 159,914,672 -0.36(-2.88%)
Apr 19, 2024 11.97 12.74 11.93 12.59 224,200,032 +0.76(+6.38%)
Apr 18, 2024 11.61 11.91 11.47 11.84 175,351,456 +0.21(+1.77%)
Apr 17, 2024 11.07 11.72 11.07 11.63 171,817,136 +0.41(+3.67%)
Apr 16, 2024 11.25 11.34 11.02 11.22 185,457,184 +0.00(+0.00%)
Apr 15, 2024 10.42 11.29 10.41 11.22 204,578,704 +0.54(+5.05%)
Apr 12, 2024 10.50 10.79 10.42 10.68 179,511,280 +0.48(+4.71%)
Apr 11, 2024 10.57 10.74 10.13 10.20 162,885,088 -0.49(-4.59%)
Apr 10, 2024 10.80 10.84 10.63 10.69 182,018,768 +0.28(+2.73%)
Apr 09, 2024 10.37 10.76 10.34 10.41 132,822,960 -0.13(-1.21%)
Apr 08, 2024 10.47 10.63 10.39 10.53 92,260,216 +0.00(+0.00%)
Apr 05, 2024 10.81 10.88 10.33 10.53 194,863,776 -0.37(-3.42%)
Apr 04, 2024 10.12 10.93 10.08 10.91 157,074,432 +0.49(+4.71%)
Apr 03, 2024 10.64 10.64 10.28 10.42 113,556,000 -0.06(-0.56%)
Apr 02, 2024 10.56 10.69 10.46 10.48 115,405,720 +0.26(+2.59%)
Apr 01, 2024 10.22 10.35 10.03 10.21 109,697,320 -0.07(-0.67%)
Mar 28, 2024 10.21 10.21 10.16 10.28 76,574,872 +0.08(+0.77%)
Mar 27, 2024 10.10 10.42 10.08 10.20 104,780,824 -0.08(-0.76%)
Mar 26, 2024 10.09 10.31 10.02 10.28 89,566,208 +0.09(+0.87%)
Mar 25, 2024 10.27 10.34 10.08 10.19 85,853,960 +0.11(+1.07%)
Mar 22, 2024 10.14 10.20 9.995 10.08 104,360,072 -0.02(-0.19%)
Mar 21, 2024 9.897 10.11 9.858 10.10 141,879,648 -0.13(-1.25%)
Mar 20, 2024 10.52 10.64 10.20 10.23 169,288,784 -0.53(-4.92%)
Mar 19, 2024 11.00 11.15 10.73 10.76 149,296,928 -0.08(-0.72%)
Mar 18, 2024 10.74 10.86 10.56 10.84 145,359,104 -0.30(-2.73%)
Mar 15, 2024 10.99 11.24 10.94 11.14 159,745,168 +0.39(+3.65%)
Mar 14, 2024 10.58 10.97 10.54 10.75 190,648,320 +0.08(+0.74%)
Mar 13, 2024 10.50 10.74 10.50 10.67 120,087,736 +0.26(+2.54%)
Mar 12, 2024 10.71 10.96 10.39 10.41 160,816,128 -0.47(-4.33%)
Mar 11, 2024 10.87 11.03 10.79 10.88 138,504,896 +0.13(+1.19%)
Mar 08, 2024 10.29 10.80 10.08 10.75 229,965,744 +0.44(+4.28%)
Mar 07, 2024 10.53 10.64 10.21 10.31 166,874,064 -0.46(-4.28%)
Mar 06, 2024 10.67 10.93 10.53 10.77 194,297,712 -0.21(-1.88%)
Mar 05, 2024 10.64 11.15 10.64 10.98 161,309,824 +0.56(+5.37%)
Mar 04, 2024 10.30 10.44 10.27 10.42 102,972,288 +0.13(+1.24%)
Mar 01, 2024 10.72 10.72 10.23 10.29 172,340,320 -0.49(-4.55%)
Feb 29, 2024 10.84 11.08 10.69 10.78 128,996,360 -0.26(-2.31%)
Feb 28, 2024 11.03 11.12 10.94 11.03 101,004,360 +0.18(+1.63%)
Feb 27, 2024 10.87 11.06 10.84 10.86 104,937,688 -0.08(-0.72%)
Feb 26, 2024 10.86 10.96 10.78 10.94 93,811,760 +0.03(+0.27%)
Feb 23, 2024 10.70 10.99 10.63 10.91 123,292,272 +0.10(+0.91%)
Feb 22, 2024 11.11 11.18 10.73 10.81 163,269,792 -1.03(-8.70%)
Feb 21, 2024 11.92 12.16 11.83 11.84 144,778,880 +0.15(+1.26%)
Feb 20, 2024 11.59 12.00 11.48 11.69 149,478,016 +0.26(+2.32%)
Feb 16, 2024 11.09 11.49 11.08 11.43 142,378,704 +0.31(+2.82%)
Feb 15, 2024 11.16 11.37 11.08 11.11 100,248,888 -0.08(-0.70%)
Feb 14, 2024 11.35 11.54 11.16 11.19 122,885,952 -0.38(-3.30%)
Feb 13, 2024 11.66 11.82 11.36 11.57 169,839,936 +0.53(+4.80%)
Feb 12, 2024 10.93 11.10 10.76 11.04 105,189,984 +0.14(+1.26%)
Feb 09, 2024 11.15 11.22 10.85 10.91 105,628,768 -0.32(-2.88%)
Feb 08, 2024 11.29 11.35 11.17 11.23 80,991,232 -0.06(-0.52%)
Feb 07, 2024 11.42 11.53 11.21 11.29 126,268,120 -0.34(-2.95%)
Feb 06, 2024 11.48 11.83 11.43 11.63 125,094,128 +0.08(+0.68%)
Feb 05, 2024 11.52 11.84 11.47 11.55 158,051,440 +0.06(+0.51%)
Feb 02, 2024 11.97 12.05 11.41 11.50 193,465,600 -0.61(-5.02%)
Feb 01, 2024 12.40 12.49 12.07 12.10 163,476,208 -0.43(-3.44%)
Jan 31, 2024 12.22 12.56 12.05 12.54 179,486,928 +0.70(+5.88%)
Jan 30, 2024 11.69 11.92 11.64 11.84 95,512,168 +0.24(+2.03%)
Jan 29, 2024 11.93 11.99 11.58 11.60 92,475,600 -0.35(-2.95%)
Jan 26, 2024 11.91 12.02 11.76 11.96 115,265,088 +0.22(+1.84%)
Jan 25, 2024 11.57 11.95 11.52 11.74 145,585,920 -0.02(-0.17%)
Jan 24, 2024 11.62 11.81 11.43 11.76 175,956,384 -0.20(-1.64%)
Jan 23, 2024 12.05 12.21 11.95 11.96 93,979,520 -0.15(-1.22%)
Jan 22, 2024 11.97 12.16 11.85 12.10 115,620,048 -0.04(-0.32%)
Jan 19, 2024 12.70 12.76 12.13 12.14 165,391,200 -0.76(-5.86%)
Jan 18, 2024 13.16 13.29 12.85 12.90 164,269,520 -0.56(-4.15%)
Jan 17, 2024 13.56 13.88 13.42 13.46 143,280,640 +0.23(+1.70%)
Jan 16, 2024 13.34 13.49 13.07 13.23 135,828,656 +0.02(+0.15%)
Jan 12, 2024 13.13 13.36 13.06 13.21 115,481,768 -0.02(-0.15%)
Jan 11, 2024 13.19 13.73 13.05 13.23 157,149,776 -0.05(-0.37%)
Jan 10, 2024 13.53 13.62 13.19 13.28 98,967,672 -0.27(-2.03%)
Jan 09, 2024 13.94 13.97 13.46 13.56 112,522,528 -0.07(-0.50%)
Jan 08, 2024 14.39 14.41 13.59 13.62 117,014,624 -0.89(-6.15%)
Jan 05, 2024 14.56 14.67 14.21 14.52 148,844,976 -0.04(-0.27%)
Jan 04, 2024 14.55 14.59 14.20 14.56 114,437,728 +0.25(+1.71%)
Jan 03, 2024 14.15 14.37 14.05 14.31 133,807,952 +0.44(+3.18%)
Jan 02, 2024 13.55 14.11 13.53 13.87 128,680,256 +0.68(+5.13%)
Dec 29, 2023 13.04 13.38 13.00 13.19 121,903,768 +0.18(+1.36%)
Dec 28, 2023 12.88 13.06 12.86 13.02 63,472,780 +0.05(+0.38%)
Dec 27, 2023 13.03 13.10 12.94 12.97 91,232,880 -0.07(-0.53%)
Dec 26, 2023 13.20 13.21 12.98 13.04 58,988,708 -0.24(-1.77%)
Dec 22, 2023 13.22 13.47 13.12 13.27 89,779,952 -0.07(-0.51%)
Dec 21, 2023 13.41 13.67 13.29 13.34 119,925,936 -0.45(-3.27%)
Dec 20, 2023 13.29 13.80 13.07 13.79 132,908,584 +0.59(+4.48%)
Dec 19, 2023 13.35 13.37 13.18 13.20 85,002,568 -0.18(-1.36%)
Dec 18, 2023 13.60 13.64 13.30 13.38 100,458,368 -0.31(-2.25%)
Dec 15, 2023 13.77 13.82 13.52 13.69 121,207,296 -0.15(-1.11%)
Dec 14, 2023 13.67 14.15 13.54 13.84 136,009,264 +0.07(+0.49%)
Dec 13, 2023 14.23 14.30 13.71 13.78 149,043,168 -0.54(-3.76%)
Dec 12, 2023 14.66 14.79 14.30 14.31 102,502,480 -0.35(-2.36%)
Dec 11, 2023 15.09 15.11 14.62 14.66 102,157,600 -0.38(-2.55%)
Dec 08, 2023 15.44 15.47 14.99 15.04 133,535,136 -0.18(-1.20%)
Dec 07, 2023 15.53 15.67 15.13 15.23 115,720,784 -0.64(-4.06%)
Dec 06, 2023 15.25 15.92 15.23 15.87 112,202,688 +0.28(+1.79%)
Dec 05, 2023 15.95 15.98 15.45 15.59 117,339,024 -0.12(-0.73%)
Dec 04, 2023 15.73 16.14 15.67 15.71 129,833,880 +0.44(+2.86%)
Dec 01, 2023 15.53 15.74 15.20 15.27 128,734,224 -0.12(-0.78%)
Nov 30, 2023 15.25 15.75 15.19 15.39 140,490,608 +0.12(+0.82%)
Nov 29, 2023 14.92 15.29 14.75 15.27 119,335,344 +0.07(+0.44%)
Nov 28, 2023 15.41 15.46 15.13 15.20 111,226,648 -0.11(-0.69%)
Nov 27, 2023 15.33 15.42 15.07 15.30 94,587,864 +0.03(+0.19%)
Nov 24, 2023 15.25 15.38 15.18 15.27 51,743,064 +0.09(+0.57%)
Nov 22, 2023 15.13 15.31 14.82 15.19 119,327,984 -0.17(-1.13%)
Nov 21, 2023 15.28 15.56 15.27 15.36 112,880,080 +0.28(+1.85%)
Nov 20, 2023 15.65 15.65 14.99 15.08 118,397,952 -0.56(-3.56%)
Nov 17, 2023 15.74 15.85 15.51 15.64 115,675,144 +0.00(+0.03%)
Nov 16, 2023 15.77 15.94 15.61 15.64 132,986,760 -0.02(-0.15%)
Nov 15, 2023 15.45 15.82 15.39 15.66 151,746,640 -0.04(-0.24%)
Nov 14, 2023 15.90 15.97 15.55 15.70 159,123,408 -1.06(-6.31%)
Nov 13, 2023 16.80 17.01 16.61 16.75 109,598,080 +0.15(+0.93%)
Nov 10, 2023 17.53 17.62 16.56 16.60 164,421,584 -1.18(-6.64%)
Nov 09, 2023 17.28 17.85 17.11 17.78 174,950,464 +0.43(+2.49%)
Nov 08, 2023 17.33 17.68 17.23 17.35 122,032,432 -0.04(-0.22%)
Nov 07, 2023 17.72 17.91 17.24 17.39 132,264,472 -0.49(-2.74%)
Nov 06, 2023 17.97 18.21 17.78 17.88 105,509,576 -0.20(-1.12%)
Nov 03, 2023 18.55 18.58 17.88 18.08 148,710,640 -0.65(-3.49%)
Nov 02, 2023 19.05 19.25 18.69 18.73 133,758,680 -1.03(-5.20%)
Nov 01, 2023 20.71 20.73 19.67 19.76 158,976,032 -1.09(-5.21%)
Oct 31, 2023 21.15 21.63 20.79 20.85 121,690,112 -0.32(-1.50%)
Oct 30, 2023 21.40 21.67 20.90 21.16 146,402,048 -0.69(-3.16%)
Oct 27, 2023 21.66 22.11 21.19 21.86 191,719,504 -0.33(-1.47%)
Oct 26, 2023 21.19 22.42 21.03 22.18 197,076,816 +1.24(+5.92%)
Oct 25, 2023 19.91 21.05 19.89 20.94 155,187,040 +1.43(+7.34%)
Oct 24, 2023 19.78 20.08 19.38 19.51 134,724,672 -0.57(-2.82%)
Oct 23, 2023 20.50 20.86 19.46 20.08 166,893,072 -0.17(-0.85%)
Oct 20, 2023 19.47 20.29 19.38 20.25 168,757,088 +0.88(+4.56%)
Oct 19, 2023 18.63 19.50 18.44 19.37 206,765,824 +0.53(+2.80%)
Oct 18, 2023 18.48 19.02 18.15 18.84 150,421,040 +0.75(+4.14%)
Oct 17, 2023 18.45 18.76 17.85 18.09 143,434,416 +0.18(+1.02%)
Oct 16, 2023 18.33 18.32 17.75 17.91 114,439,592 -0.63(-3.42%)
Oct 13, 2023 17.76 18.74 17.69 18.54 165,417,728 +0.68(+3.82%)
Oct 12, 2023 17.59 18.20 17.33 17.86 154,677,968 +0.21(+1.20%)
Oct 11, 2023 17.83 18.09 17.61 17.65 122,740,472 -0.37(-2.08%)
Oct 10, 2023 18.27 18.35 17.61 18.02 120,410,056 -0.29(-1.57%)
Oct 09, 2023 18.96 19.19 18.22 18.31 118,233,136 -0.29(-1.55%)
Oct 06, 2023 20.08 20.22 18.41 18.60 188,561,232 -0.97(-4.96%)
Oct 05, 2023 19.40 20.14 19.33 19.57 125,053,888 +0.19(+0.99%)
Oct 04, 2023 20.04 20.13 19.21 19.38 154,785,728 -0.81(-4.00%)
Oct 03, 2023 19.57 20.44 19.21 20.18 142,027,904 +1.02(+5.31%)
Oct 02, 2023 19.61 19.71 18.93 19.17 132,153,808 -0.47(-2.40%)
Sep 29, 2023 19.11 19.86 18.87 19.64 169,463,488 -0.04(-0.20%)
Sep 28, 2023 20.33 20.48 19.30 19.67 147,097,520 -0.45(-2.24%)
Sep 27, 2023 20.10 20.78 19.81 20.13 159,010,064 -0.14(-0.71%)
Sep 26, 2023 19.83 20.44 19.74 20.27 123,824,144 +0.88(+4.56%)
Sep 25, 2023 19.84 19.77 19.38 19.39 119,412,256 -0.28(-1.42%)
Sep 22, 2023 19.39 19.72 19.03 19.67 139,367,472 -0.01(-0.05%)
Sep 21, 2023 19.21 19.69 19.09 19.67 148,000,800 +1.08(+5.78%)
Sep 20, 2023 17.70 18.62 17.63 18.60 121,972,168 +0.76(+4.28%)
Sep 19, 2023 17.91 18.28 17.72 17.84 113,243,352 +0.13(+0.75%)
Sep 18, 2023 17.90 17.95 17.54 17.70 93,965,632 -0.07(-0.37%)
Sep 15, 2023 17.07 17.88 17.01 17.77 130,938,464 +0.89(+5.26%)
Sep 14, 2023 17.06 17.34 16.74 16.88 128,892,256 -0.40(-2.29%)
Sep 13, 2023 17.45 17.61 17.04 17.28 127,632,064 -0.18(-1.03%)
Sep 12, 2023 17.13 17.52 16.95 17.46 101,175,664 +0.57(+3.35%)
Sep 11, 2023 17.08 17.36 16.83 16.89 101,753,016 -0.61(-3.51%)
Sep 08, 2023 17.59 17.65 17.18 17.51 105,135,168 -0.07(-0.38%)
Sep 07, 2023 17.83 17.97 17.47 17.57 125,218,696 +0.41(+2.37%)
Sep 06, 2023 16.84 17.45 16.80 17.17 128,015,344 +0.43(+2.60%)
Sep 05, 2023 16.90 17.02 16.56 16.73 93,828,104 -0.05(-0.28%)
Sep 01, 2023 16.40 16.99 16.34 16.78 120,158,504 +0.06(+0.34%)
Aug 31, 2023 16.86 16.86 16.48 16.72 109,549,056 -0.11(-0.67%)
Aug 30, 2023 17.10 17.25 16.76 16.84 126,071,480 -0.29(-1.71%)
Aug 29, 2023 18.35 18.39 17.06 17.13 144,355,200 -1.17(-6.40%)
Aug 28, 2023 18.27 18.69 18.16 18.30 116,877,600 -0.42(-2.22%)
Aug 25, 2023 19.04 19.59 18.44 18.71 226,670,656 -0.46(-2.41%)
Aug 24, 2023 17.49 19.19 17.47 19.18 160,995,936 +1.21(+6.73%)
Aug 23, 2023 18.69 18.72 17.81 17.97 139,538,560 -0.90(-4.75%)
Aug 22, 2023 18.38 18.97 18.36 18.87 126,633,312 +0.10(+0.55%)
Aug 21, 2023 19.48 19.56 18.66 18.76 141,537,440 -0.95(-4.84%)
Aug 18, 2023 20.19 20.28 19.50 19.71 174,155,200 +0.09(+0.48%)
Aug 17, 2023 18.78 19.70 18.73 19.62 154,550,608 +0.64(+3.38%)
Aug 16, 2023 18.48 19.00 18.24 18.98 144,600,576 +0.60(+3.29%)
Aug 15, 2023 17.97 18.49 17.85 18.37 123,417,816 +0.57(+3.18%)
Aug 14, 2023 18.55 18.67 17.79 17.81 140,995,568 -0.61(-3.33%)
Aug 11, 2023 18.47 18.65 18.17 18.42 142,266,432 +0.36(+1.99%)
Aug 10, 2023 17.70 18.29 17.19 18.06 187,745,808 -0.07(-0.36%)
Aug 09, 2023 17.52 18.25 17.50 18.13 150,662,016 +0.58(+3.28%)
Aug 08, 2023 17.47 17.99 17.47 17.55 126,728,480 +0.45(+2.65%)
Aug 07, 2023 17.30 17.63 17.09 17.10 114,232,168 -0.43(-2.48%)
Aug 04, 2023 17.02 17.61 16.70 17.53 170,330,032 +0.24(+1.36%)
Aug 03, 2023 17.54 17.56 16.99 17.30 148,941,360 +0.13(+0.77%)
Aug 02, 2023 16.57 17.34 16.56 17.17 185,812,080 +1.06(+6.57%)
Aug 01, 2023 16.17 16.38 16.01 16.11 113,937,040 +0.14(+0.89%)
Jul 31, 2023 15.98 16.16 15.84 15.97 91,164,296 -0.05(-0.29%)
Jul 28, 2023 16.38 16.45 15.87 16.01 165,488,400 -0.92(-5.41%)
Jul 27, 2023 16.06 17.11 15.84 16.93 175,447,616 +0.16(+0.96%)
Jul 26, 2023 16.76 17.09 16.55 16.77 128,996,568 +0.17(+1.02%)
Jul 25, 2023 16.85 16.86 16.38 16.60 88,176,112 -0.34(-2.01%)
Jul 24, 2023 16.90 17.21 16.76 16.94 88,409,192 -0.09(-0.50%)
Jul 21, 2023 16.54 17.08 16.44 17.02 140,687,744 +0.17(+1.01%)
Jul 20, 2023 16.15 16.99 15.96 16.85 155,851,072 +1.12(+7.14%)
Jul 19, 2023 15.61 15.92 15.47 15.73 126,145,344 +0.00(+0.00%)
Jul 18, 2023 16.21 16.46 15.55 15.73 125,549,664 -0.40(-2.46%)
Jul 17, 2023 16.50 16.55 16.00 16.13 90,692,072 -0.44(-2.68%)
Jul 14, 2023 16.50 16.69 16.08 16.57 127,994,288 +0.01(+0.06%)
Jul 13, 2023 16.99 17.07 16.44 16.56 122,336,672 -0.85(-4.88%)
Jul 12, 2023 17.49 17.79 17.21 17.41 140,504,208 -0.68(-3.76%)
Jul 11, 2023 18.30 18.63 18.02 18.09 93,637,272 -0.25(-1.39%)
Jul 10, 2023 18.42 18.81 18.25 18.35 101,759,904 -0.02(-0.10%)
Jul 07, 2023 18.22 18.40 17.74 18.36 103,311,888 +0.20(+1.09%)
Jul 06, 2023 18.31 18.60 18.11 18.17 110,846,352 +0.42(+2.39%)
Jul 05, 2023 17.98 17.98 17.50 17.74 92,594,616 +0.00(+0.00%)
Jul 03, 2023 17.77 17.93 17.65 17.74 44,916,436 -0.11(-0.63%)
Jun 30, 2023 18.14 18.19 17.68 17.85 127,954,328 -0.84(-4.49%)
Jun 29, 2023 18.63 18.96 18.53 18.70 120,548,432 +0.14(+0.76%)
Jun 28, 2023 18.95 18.97 18.26 18.55 139,750,272 -0.12(-0.66%)
Jun 27, 2023 19.42 19.55 18.54 18.68 124,771,920 -0.97(-4.95%)
Jun 26, 2023 18.99 19.68 18.55 19.65 115,877,336 +0.75(+3.95%)
Jun 23, 2023 18.96 19.16 18.54 18.90 133,249,160 +0.57(+3.09%)
Jun 22, 2023 19.21 19.28 18.33 18.34 125,734,552 -0.63(-3.33%)
Jun 21, 2023 18.42 19.13 18.36 18.97 132,292,280 +0.74(+4.07%)
Jun 20, 2023 18.39 18.68 18.02 18.23 119,256,072 +0.07(+0.41%)
Jun 16, 2023 17.46 18.22 17.44 18.15 137,028,512 +0.34(+1.88%)
Jun 15, 2023 18.66 18.75 17.57 17.82 178,930,240 -0.61(-3.29%)
Jun 14, 2023 18.83 19.28 18.39 18.42 176,685,280 -0.41(-2.18%)
Jun 13, 2023 18.82 19.35 18.69 18.83 151,493,824 -0.44(-2.27%)
Jun 12, 2023 20.01 20.17 19.24 19.27 112,252,504 -1.02(-5.03%)
Jun 09, 2023 20.27 20.55 19.74 20.29 127,168,408 -0.25(-1.20%)
Jun 08, 2023 21.24 21.29 20.42 20.54 114,417,728 -0.74(-3.46%)
Jun 07, 2023 20.19 21.38 19.85 21.27 151,027,808 +1.04(+5.16%)
Jun 06, 2023 20.32 20.56 20.06 20.23 100,046,928 +0.02(+0.09%)
Jun 05, 2023 20.28 20.39 19.76 20.21 132,747,616 -0.04(-0.18%)
Jun 02, 2023 20.39 20.71 20.03 20.25 127,386,392 -0.45(-2.16%)
Jun 01, 2023 21.49 21.69 20.44 20.69 126,125,200 -0.78(-3.64%)
May 31, 2023 21.35 21.68 20.97 21.48 138,162,720 +0.44(+2.08%)
May 30, 2023 20.54 21.31 20.32 21.04 148,000,672 -0.30(-1.40%)
May 26, 2023 22.89 22.91 21.16 21.34 176,434,288 -1.76(-7.62%)
May 25, 2023 23.21 23.78 22.80 23.10 159,765,488 -1.74(-7.01%)
May 24, 2023 24.91 25.32 24.58 24.84 139,969,040 +0.37(+1.52%)
May 23, 2023 23.94 24.55 23.70 24.47 119,302,392 +0.90(+3.83%)
May 22, 2023 23.85 23.86 23.34 23.56 85,295,872 -0.24(-1.02%)
May 19, 2023 23.59 24.02 23.43 23.81 124,355,112 +0.17(+0.71%)
May 18, 2023 24.91 24.92 23.57 23.64 156,792,400 -1.33(-5.33%)
May 17, 2023 25.67 25.95 24.83 24.97 120,431,688 -0.93(-3.60%)
May 16, 2023 26.18 26.18 25.49 25.90 106,868,072 -0.08(-0.32%)
May 15, 2023 26.29 26.67 25.93 25.98 92,982,480 -0.41(-1.55%)
May 12, 2023 25.99 26.90 25.89 26.39 108,965,824 +0.28(+1.07%)
May 11, 2023 26.23 26.61 25.97 26.12 117,698,296 -0.21(-0.81%)
May 10, 2023 26.58 27.21 26.10 26.33 148,637,344 -0.87(-3.19%)
May 09, 2023 27.11 27.28 26.89 27.20 76,263,808 +0.52(+1.96%)
May 08, 2023 27.00 27.27 26.59 26.67 81,724,112 -0.19(-0.69%)
May 05, 2023 28.07 28.17 26.64 26.86 120,106,184 -1.81(-6.30%)
May 04, 2023 28.43 28.96 28.12 28.67 149,203,536 +0.34(+1.18%)
May 03, 2023 27.70 28.36 27.04 28.33 163,396,240 +0.57(+2.05%)
May 02, 2023 27.09 28.22 27.01 27.76 147,382,064 +0.71(+2.62%)
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.