Skip to main content

Advisorshares Psychedelics ETF (NY: PSIL )

1.490 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.186 2.196 2.126 2.166 19,723 +0.01(+0.46%)
Jan 30, 2023 2.206 2.206 2.156 2.156 14,669 -0.02(-0.92%)
Jan 27, 2023 2.265 2.265 2.137 2.176 15,628 -0.02(-0.91%)
Jan 26, 2023 2.265 2.265 2.166 2.196 13,996 +0.01(+0.46%)
Jan 25, 2023 2.156 2.196 2.156 2.186 9,657 +0.00(+0.21%)
Jan 24, 2023 2.235 2.235 2.172 2.181 10,827 -0.04(-2.00%)
Jan 23, 2023 2.245 2.255 2.206 2.225 20,728 +0.02(+0.90%)
Jan 20, 2023 2.225 2.235 2.196 2.206 12,152 -0.01(-0.45%)
Jan 19, 2023 2.245 2.265 2.206 2.216 11,061 -0.02(-0.93%)
Jan 18, 2023 2.335 2.335 2.196 2.236 24,798 -0.05(-2.24%)
Jan 17, 2023 2.206 2.295 2.206 2.288 34,173 +0.16(+7.62%)
Jan 13, 2023 2.136 2.156 2.078 2.126 19,840 +0.00(+0.00%)
Jan 12, 2023 2.136 2.145 2.066 2.126 15,378 +0.01(+0.47%)
Jan 11, 2023 2.136 2.146 2.061 2.116 15,084 +0.03(+1.33%)
Jan 10, 2023 2.046 2.146 2.046 2.088 10,717 +0.09(+4.55%)
Jan 09, 2023 2.006 2.025 1.976 1.997 28,042 +0.02(+0.93%)
Jan 06, 2023 1.986 1.995 1.896 1.979 15,593 -0.01(-0.73%)
Jan 05, 2023 1.986 1.996 1.976 1.993 7,890 +0.03(+1.38%)
Jan 04, 2023 1.966 1.976 1.912 1.966 23,984 +0.06(+3.14%)
Jan 03, 2023 1.886 1.986 1.856 1.906 25,687 +0.05(+2.69%)
Dec 30, 2022 1.836 1.866 1.826 1.856 27,108 +0.01(+0.54%)
Dec 29, 2022 1.856 1.875 1.816 1.846 39,040 +0.02(+1.09%)
Dec 28, 2022 1.846 1.856 1.806 1.826 21,862 +0.02(+1.10%)
Dec 27, 2022 1.866 1.986 1.786 1.806 34,920 -0.06(-3.21%)
Dec 23, 2022 1.966 1.966 1.855 1.866 14,877 -0.05(-2.60%)
Dec 22, 2022 2.016 2.016 1.876 1.916 31,386 -0.09(-4.52%)
Dec 21, 2022 2.006 2.007 1.946 2.007 8,433 +0.06(+3.12%)
Dec 20, 2022 1.986 1.986 1.916 1.946 24,568 +0.00(+0.00%)
Dec 19, 2022 2.086 2.146 1.926 1.946 32,562 -0.09(-4.41%)
Dec 16, 2022 2.116 2.122 2.026 2.036 10,981 -0.08(-3.77%)
Dec 15, 2022 2.096 2.146 2.096 2.116 21,499 -0.02(-0.93%)
Dec 14, 2022 2.156 2.195 2.116 2.136 20,951 -0.04(-1.83%)
Dec 13, 2022 2.245 2.245 2.146 2.176 32,857 +0.00(+0.00%)
Dec 12, 2022 2.196 2.196 2.126 2.176 30,732 +0.03(+1.40%)
Dec 09, 2022 2.166 2.186 2.136 2.146 17,884 -0.03(-1.38%)
Dec 08, 2022 2.216 2.295 2.106 2.176 37,747 -0.05(-2.24%)
Dec 07, 2022 2.385 2.385 2.210 2.225 20,683 -0.03(-1.33%)
Dec 06, 2022 2.365 2.365 2.245 2.255 25,149 -0.09(-3.83%)
Dec 05, 2022 2.425 2.475 2.345 2.345 30,240 -0.07(-2.89%)
Dec 02, 2022 2.325 2.460 2.315 2.415 41,457 +0.07(+2.98%)
Dec 01, 2022 2.345 2.360 2.275 2.345 20,614 +0.04(+1.73%)
Nov 30, 2022 2.305 2.335 2.245 2.305 17,895 +0.06(+2.67%)
Nov 29, 2022 2.255 2.275 2.245 2.245 12,965 -0.01(-0.44%)
Nov 28, 2022 2.335 2.335 2.245 2.255 22,744 -0.09(-3.83%)
Nov 25, 2022 2.345 2.365 2.345 2.345 5,796 +0.01(+0.43%)
Nov 23, 2022 2.305 2.365 2.270 2.335 34,003 +0.04(+1.74%)
Nov 22, 2022 2.265 2.325 2.225 2.295 10,496 +0.05(+2.22%)
Nov 21, 2022 2.345 2.345 2.245 2.245 15,455 -0.08(-3.43%)
Nov 18, 2022 2.395 2.395 2.325 2.325 17,354 +0.00(+0.00%)
Nov 17, 2022 2.335 2.420 2.275 2.325 31,539 -0.03(-1.27%)
Nov 16, 2022 2.405 2.405 2.315 2.355 39,262 -0.05(-2.07%)
Nov 15, 2022 2.495 2.495 2.390 2.405 21,519 -0.04(-1.63%)
Nov 14, 2022 2.465 2.524 2.435 2.445 23,906 -0.03(-1.21%)
Nov 11, 2022 2.375 2.510 2.375 2.475 37,863 +0.11(+4.64%)
Nov 10, 2022 2.355 2.395 2.315 2.365 14,058 +0.11(+4.87%)
Nov 09, 2022 2.335 2.335 2.206 2.255 48,290 -0.06(-2.59%)
Nov 08, 2022 2.355 2.365 2.315 2.315 14,430 -0.01(-0.43%)
Nov 07, 2022 2.385 2.404 2.310 2.325 14,718 -0.05(-2.10%)
Nov 04, 2022 2.365 2.395 2.295 2.375 27,730 -0.01(-0.42%)
Nov 03, 2022 2.435 2.435 2.325 2.385 47,410 -0.02(-0.83%)
Nov 02, 2022 2.465 2.475 2.395 2.405 19,012 -0.06(-2.43%)
Nov 01, 2022 2.465 2.535 2.405 2.465 21,764 +0.07(+2.92%)
Oct 31, 2022 2.445 2.445 2.385 2.395 18,736 -0.07(-2.83%)
Oct 28, 2022 2.395 2.475 2.385 2.465 16,443 +0.06(+2.49%)
Oct 27, 2022 2.445 2.474 2.385 2.405 10,712 -0.05(-2.03%)
Oct 26, 2022 2.465 2.475 2.435 2.455 6,576 -0.01(-0.40%)
Oct 25, 2022 2.315 2.472 2.290 2.465 34,842 +0.12(+5.11%)
Oct 24, 2022 2.475 2.475 2.315 2.345 52,160 -0.10(-4.08%)
Oct 21, 2022 2.435 2.475 2.435 2.445 6,337 +0.01(+0.41%)
Oct 20, 2022 2.455 2.475 2.415 2.435 14,510 -0.01(-0.41%)
Oct 19, 2022 2.685 2.685 2.445 2.445 69,425 -0.18(-6.84%)
Oct 18, 2022 2.625 2.645 2.595 2.625 10,648 +0.06(+2.33%)
Oct 17, 2022 2.585 2.635 2.546 2.565 20,036 +0.00(+0.00%)
Oct 14, 2022 2.595 2.605 2.495 2.565 31,019 -0.03(-1.15%)
Oct 13, 2022 2.675 2.734 2.595 2.595 41,774 -0.10(-3.70%)
Oct 12, 2022 2.844 2.844 2.695 2.695 17,373 -0.14(-4.93%)
Oct 11, 2022 2.695 2.884 2.695 2.834 40,545 +0.04(+1.43%)
Oct 10, 2022 2.824 2.854 2.675 2.794 46,404 -0.11(-3.78%)
Oct 07, 2022 3.164 3.164 2.864 2.904 46,000 -0.28(-8.78%)
Oct 06, 2022 2.854 3.232 2.744 3.184 77,264 +0.32(+11.15%)
Oct 05, 2022 2.934 2.934 2.724 2.864 19,809 -0.02(-0.69%)
Oct 04, 2022 2.884 3.003 2.724 2.884 70,515 +0.14(+5.09%)
Oct 03, 2022 2.934 2.984 2.675 2.744 30,596 -0.07(-2.48%)
Sep 30, 2022 2.705 2.829 2.675 2.814 55,843 +0.15(+5.62%)
Sep 29, 2022 2.695 2.736 2.635 2.665 37,128 -0.09(-3.26%)
Sep 28, 2022 2.754 2.819 2.725 2.754 41,719 -0.01(-0.36%)
Sep 27, 2022 2.764 2.764 2.665 2.764 38,545 +0.07(+2.79%)
Sep 26, 2022 2.754 2.784 2.535 2.689 52,606 -0.05(-1.85%)
Sep 23, 2022 2.848 2.867 2.740 2.740 32,149 -0.20(-6.67%)
Sep 22, 2022 2.965 2.995 2.936 2.936 37,367 -0.02(-0.66%)
Sep 21, 2022 3.053 3.112 2.956 2.956 15,938 -0.06(-1.95%)
Sep 20, 2022 3.122 3.122 3.014 3.014 13,479 -0.09(-2.84%)
Sep 19, 2022 3.102 3.132 3.073 3.102 12,884 +0.01(+0.32%)
Sep 16, 2022 3.151 3.151 2.995 3.093 25,588 -0.11(-3.36%)
Sep 15, 2022 3.249 3.278 3.190 3.200 21,200 -0.04(-1.16%)
Sep 14, 2022 3.220 3.269 3.210 3.238 21,561 -0.01(-0.35%)
Sep 13, 2022 3.347 3.367 3.200 3.249 54,877 -0.12(-3.49%)
Sep 12, 2022 3.474 3.533 3.357 3.367 52,853 -0.08(-2.27%)
Sep 09, 2022 3.523 3.562 3.396 3.445 37,354 -0.07(-1.95%)
Sep 08, 2022 3.504 3.567 3.440 3.513 21,042 +0.04(+1.13%)
Sep 07, 2022 3.641 3.641 3.347 3.474 138,230 -0.06(-1.66%)
Sep 06, 2022 3.827 3.856 3.523 3.533 91,439 -0.41(-10.42%)
Sep 02, 2022 4.032 4.032 3.867 3.944 29,802 +0.11(+2.81%)
Sep 01, 2022 3.866 3.866 3.729 3.836 25,102 -0.07(-1.75%)
Aug 31, 2022 3.905 3.959 3.815 3.905 50,111 +0.09(+2.31%)
Aug 30, 2022 4.179 4.257 3.719 3.817 132,162 -0.12(-2.99%)
Aug 29, 2022 3.905 3.963 3.875 3.934 89,297 +0.06(+1.52%)
Aug 26, 2022 3.964 4.140 3.875 3.875 77,242 -0.14(-3.41%)
Aug 25, 2022 3.836 4.110 3.729 4.012 202,150 +0.22(+5.67%)
Aug 24, 2022 3.533 3.875 3.523 3.797 71,341 +0.10(+2.65%)
Aug 23, 2022 3.621 3.699 3.513 3.699 59,333 +0.16(+4.42%)
Aug 22, 2022 3.484 3.728 3.425 3.543 44,203 +0.09(+2.55%)
Aug 19, 2022 3.621 3.621 3.455 3.455 28,869 -0.22(-5.87%)
Aug 18, 2022 3.269 3.947 3.269 3.670 110,870 +0.52(+16.64%)
Aug 17, 2022 3.239 3.239 3.034 3.146 30,920 +0.01(+0.37%)
Aug 16, 2022 3.171 3.190 3.093 3.135 23,369 -0.03(-0.84%)
Aug 15, 2022 3.308 3.308 3.132 3.161 34,241 -0.05(-1.52%)
Aug 12, 2022 3.122 3.270 3.112 3.210 38,823 +0.09(+2.82%)
Aug 11, 2022 3.132 3.230 3.112 3.122 66,627 -0.04(-1.39%)
Aug 10, 2022 3.132 3.171 3.005 3.166 18,045 +0.08(+2.70%)
Aug 09, 2022 3.298 3.298 2.965 3.083 44,528 -0.15(-4.55%)
Aug 08, 2022 3.435 3.513 3.122 3.230 143,095 +0.02(+0.61%)
Aug 05, 2022 2.985 3.269 2.936 3.210 79,779 +0.19(+6.15%)
Aug 04, 2022 2.956 3.096 2.936 3.024 42,321 -0.02(-0.64%)
Aug 03, 2022 2.867 3.044 2.828 3.044 30,358 +0.10(+3.32%)
Aug 02, 2022 2.887 2.970 2.838 2.946 12,236 +0.06(+2.03%)
Aug 01, 2022 3.014 3.132 2.887 2.887 28,182 -0.08(-2.58%)
Jul 29, 2022 2.897 2.975 2.854 2.963 12,448 +0.11(+3.68%)
Jul 28, 2022 2.838 2.887 2.826 2.858 8,193 +0.02(+0.71%)
Jul 27, 2022 2.799 2.912 2.784 2.838 21,510 +0.04(+1.40%)
Jul 26, 2022 2.730 2.828 2.691 2.799 7,751 +0.06(+2.14%)
Jul 25, 2022 2.779 2.789 2.703 2.740 17,180 -0.04(-1.41%)
Jul 22, 2022 2.916 2.965 2.740 2.779 56,500 -0.09(-3.07%)
Jul 21, 2022 2.887 2.995 2.867 2.867 64,190 +0.01(+0.34%)
Jul 20, 2022 2.828 2.887 2.778 2.858 23,866 +0.10(+3.55%)
Jul 19, 2022 2.838 2.877 2.760 2.760 14,695 +0.00(+0.18%)
Jul 18, 2022 2.828 2.897 2.755 2.755 8,353 -0.09(-3.10%)
Jul 15, 2022 2.819 2.887 2.706 2.843 9,769 +0.10(+3.76%)
Jul 14, 2022 2.691 2.760 2.682 2.740 31,163 +0.01(+0.36%)
Jul 13, 2022 2.730 2.779 2.730 2.730 6,049 +0.01(+0.36%)
Jul 12, 2022 2.721 2.760 2.708 2.721 10,864 +0.00(+0.00%)
Jul 11, 2022 2.926 2.926 2.716 2.721 15,806 -0.13(-4.47%)
Jul 08, 2022 2.779 2.848 2.693 2.848 19,836 +0.07(+2.46%)
Jul 07, 2022 2.623 2.789 2.593 2.779 10,562 +0.10(+3.65%)
Jul 06, 2022 2.623 2.682 2.603 2.682 6,889 +0.05(+2.05%)
Jul 05, 2022 2.603 2.642 2.582 2.628 6,863 +0.08(+3.02%)
Jul 01, 2022 2.593 2.593 2.545 2.551 10,799 -0.04(-1.65%)
Jun 30, 2022 2.613 2.613 2.593 2.593 3,395 -0.03(-1.12%)
Jun 29, 2022 2.642 2.647 2.623 2.623 6,259 -0.01(-0.37%)
Jun 28, 2022 2.642 2.642 2.633 2.633 1,363 -0.04(-1.56%)
Jun 27, 2022 2.691 2.721 2.642 2.674 6,467 +0.00(+0.10%)
Jun 24, 2022 2.642 2.721 2.623 2.672 7,483 +0.01(+0.55%)
Jun 23, 2022 2.633 2.662 2.623 2.657 2,167 +0.03(+1.31%)
Jun 22, 2022 2.633 2.644 2.623 2.623 4,989 +0.00(+0.00%)
Jun 21, 2022 2.730 2.730 2.593 2.623 9,124 +0.01(+0.56%)
Jun 17, 2022 2.682 2.682 2.593 2.608 7,225 -0.01(-0.56%)
Jun 16, 2022 2.603 2.642 2.593 2.623 11,604 -0.03(-1.11%)
Jun 15, 2022 2.740 2.740 2.631 2.652 6,903 +0.03(+1.27%)
Jun 14, 2022 2.623 2.642 2.593 2.619 8,357 -0.03(-0.99%)
Jun 13, 2022 2.642 2.682 2.613 2.645 18,636 -0.13(-4.83%)
Jun 10, 2022 2.907 2.907 2.740 2.779 8,934 -0.05(-1.73%)
Jun 09, 2022 2.946 2.946 2.789 2.828 5,580 -0.07(-2.35%)
Jun 08, 2022 2.926 2.975 2.868 2.896 8,240 -0.04(-1.35%)
Jun 07, 2022 2.926 2.995 2.902 2.936 8,905 +0.07(+2.55%)
Jun 06, 2022 3.004 3.004 2.863 2.863 28,988 -0.09(-2.92%)
Jun 03, 2022 2.819 3.024 2.819 2.949 8,953 +0.08(+2.89%)
Jun 02, 2022 3.014 3.014 2.828 2.866 39,227 -0.01(-0.39%)
Jun 01, 2022 2.926 2.956 2.872 2.877 16,601 +0.03(+1.03%)
May 31, 2022 2.770 2.877 2.767 2.848 11,699 +0.07(+2.46%)
May 27, 2022 2.642 2.779 2.642 2.779 19,329 +0.06(+2.34%)
May 26, 2022 2.740 2.740 2.688 2.716 5,640 -0.01(-0.54%)
May 25, 2022 2.672 2.789 2.662 2.730 41,203 +0.05(+1.83%)
May 24, 2022 2.838 2.838 2.652 2.682 17,845 -0.16(-5.52%)
May 23, 2022 2.730 2.875 2.730 2.838 14,214 +0.08(+2.72%)
May 20, 2022 2.858 2.877 2.730 2.763 17,353 +0.04(+1.59%)
May 19, 2022 2.770 2.838 2.711 2.720 18,635 +0.01(+0.33%)
May 18, 2022 2.750 2.936 2.682 2.711 30,221 -0.12(-4.15%)
May 17, 2022 2.819 2.867 2.678 2.828 6,836 +0.11(+4.14%)
May 16, 2022 2.633 2.770 2.623 2.716 13,449 +0.12(+4.72%)
May 13, 2022 2.505 2.593 2.447 2.593 14,201 +0.04(+1.53%)
May 12, 2022 2.515 2.584 2.447 2.554 19,615 +0.10(+4.19%)
May 11, 2022 2.569 2.569 2.447 2.452 22,970 -0.14(-5.47%)
May 10, 2022 2.642 2.672 2.525 2.593 73,103 +0.04(+1.72%)
May 09, 2022 2.730 2.743 2.545 2.549 50,101 -0.28(-9.86%)
May 06, 2022 2.789 2.896 2.789 2.828 10,310 -0.05(-1.73%)
May 05, 2022 3.004 3.014 2.858 2.878 24,937 -0.13(-4.21%)
May 04, 2022 3.151 3.151 2.867 3.004 36,457 -0.04(-1.29%)
May 03, 2022 3.053 3.102 3.044 3.044 18,430 +0.01(+0.32%)
May 02, 2022 3.337 3.337 3.024 3.034 30,842 -0.01(-0.32%)
Apr 29, 2022 3.112 3.132 2.946 3.044 18,347 -0.05(-1.58%)
Apr 28, 2022 3.181 3.181 3.034 3.093 46,503 -0.04(-1.25%)
Apr 27, 2022 3.259 3.266 3.132 3.132 13,359 -0.12(-3.61%)
Apr 26, 2022 3.337 3.347 3.249 3.249 10,799 -0.09(-2.64%)
Apr 25, 2022 3.406 3.406 3.337 3.337 16,025 -0.05(-1.38%)
Apr 22, 2022 3.504 3.504 3.384 3.384 10,831 -0.05(-1.49%)
Apr 21, 2022 3.523 3.621 3.435 3.435 20,339 -0.07(-1.96%)
Apr 20, 2022 3.709 3.709 3.464 3.504 17,546 -0.06(-1.65%)
Apr 19, 2022 3.504 3.604 3.435 3.562 48,572 -0.01(-0.27%)
Apr 18, 2022 3.582 3.601 3.523 3.572 17,813 -0.04(-1.08%)
Apr 14, 2022 3.709 3.709 3.582 3.611 17,514 -0.01(-0.27%)
Apr 13, 2022 3.621 3.660 3.582 3.621 18,453 +0.05(+1.37%)
Apr 12, 2022 3.621 3.621 3.572 3.572 8,144 -0.04(-1.08%)
Apr 11, 2022 3.709 3.743 3.601 3.611 16,422 +0.01(+0.27%)
Apr 08, 2022 3.768 3.768 3.572 3.601 10,870 -0.07(-1.87%)
Apr 07, 2022 3.797 3.797 3.572 3.670 17,153 +0.05(+1.41%)
Apr 06, 2022 3.758 3.787 3.582 3.619 17,448 -0.14(-3.70%)
Apr 05, 2022 3.895 3.905 3.719 3.758 22,432 -0.12(-3.03%)
Apr 04, 2022 4.071 4.071 3.875 3.875 78,325 +0.01(+0.16%)
Apr 01, 2022 3.934 3.944 3.836 3.869 14,509 -0.03(-0.78%)
Mar 31, 2022 3.885 3.929 3.866 3.900 20,545 -0.01(-0.14%)
Mar 30, 2022 3.954 4.032 3.877 3.905 27,161 +0.01(+0.25%)
Mar 29, 2022 3.915 4.003 3.817 3.895 21,880 +0.08(+2.05%)
Mar 28, 2022 3.827 3.866 3.768 3.817 25,373 -0.12(-2.99%)
Mar 25, 2022 4.228 4.228 3.768 3.934 21,429 +0.02(+0.50%)
Mar 24, 2022 3.846 3.983 3.768 3.915 34,081 +0.04(+1.01%)
Mar 23, 2022 4.032 4.032 3.827 3.875 9,656 -0.09(-2.22%)
Mar 22, 2022 3.983 4.032 3.890 3.964 13,262 -0.03(-0.74%)
Mar 21, 2022 3.993 4.110 3.827 3.993 20,257 +0.08(+2.00%)
Mar 18, 2022 3.885 4.022 3.726 3.915 10,665 +0.03(+0.76%)
Mar 17, 2022 4.110 4.110 3.729 3.885 52,625 +0.18(+4.75%)
Mar 16, 2022 3.934 3.934 3.650 3.709 21,809 -0.12(-3.07%)
Mar 15, 2022 3.406 3.827 3.337 3.827 15,940 +0.27(+7.71%)
Mar 14, 2022 3.885 3.915 3.513 3.553 24,229 -0.37(-9.36%)
Mar 11, 2022 3.866 3.920 3.699 3.920 8,832 +0.14(+3.61%)
Mar 10, 2022 3.924 3.924 3.665 3.783 10,745 -0.20(-5.02%)
Mar 09, 2022 4.032 4.100 3.836 3.983 14,096 +0.15(+3.82%)
Mar 08, 2022 3.924 3.944 3.719 3.836 61,043 -0.12(-2.97%)
Mar 07, 2022 3.915 3.973 3.885 3.954 19,715 +0.00(+0.00%)
Mar 04, 2022 4.042 4.091 3.944 3.954 10,678 -0.21(-4.94%)
Mar 03, 2022 4.306 4.335 4.159 4.159 6,766 -0.12(-2.87%)
Mar 02, 2022 4.257 4.394 4.179 4.282 33,888 -0.09(-2.11%)
Mar 01, 2022 4.228 4.460 4.218 4.375 11,909 +0.15(+3.57%)
Feb 28, 2022 4.287 4.324 4.169 4.224 23,571 +0.02(+0.37%)
Feb 25, 2022 4.238 4.291 4.139 4.208 7,134 +0.11(+2.63%)
Feb 24, 2022 3.915 4.101 3.915 4.101 33,693 +0.02(+0.48%)
Feb 23, 2022 4.257 4.257 4.003 4.081 17,163 -0.16(-3.70%)
Feb 22, 2022 4.384 4.472 4.238 4.238 29,399 -0.09(-2.15%)
Feb 18, 2022 4.331 0 -0.12(-2.74%)
Feb 17, 2022 4.609 4.639 4.453 4.453 53,489 -0.21(-4.41%)
Feb 16, 2022 4.502 4.705 4.477 4.658 17,687 +0.06(+1.28%)
Feb 15, 2022 4.590 4.717 4.480 4.600 29,489 +0.10(+2.17%)
Feb 14, 2022 4.609 4.893 4.502 4.502 28,820 -0.31(-6.50%)
Feb 11, 2022 4.766 4.815 4.600 4.815 42,432 +0.07(+1.44%)
Feb 10, 2022 4.815 5.050 4.746 4.746 54,511 -0.05(-1.02%)
Feb 09, 2022 4.649 5.128 4.619 4.795 25,108 +0.20(+4.26%)
Feb 08, 2022 4.795 4.795 4.512 4.600 16,713 -0.12(-2.59%)
Feb 07, 2022 4.600 5.030 4.551 4.722 37,383 +0.22(+4.89%)
Feb 04, 2022 4.600 4.600 4.502 4.502 8,009 -0.12(-2.54%)
Feb 03, 2022 4.541 4.629 4.619 10,218 +0.07(+1.51%)
Feb 02, 2022 4.825 4.825 4.551 4.551 22,687 -0.29(-6.06%)
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.