Short VIX Short-Term -1X Futures ETF (NY: SVXY )

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.29 25.95 25.13 25.70 13,131,802 -0.59(-2.26%)
Feb 25, 2022 25.88 26.48 25.86 26.29 10,764,642 +0.52(+2.04%)
Feb 24, 2022 23.98 25.86 23.96 25.77 19,246,440 +0.38(+1.48%)
Feb 23, 2022 26.50 26.52 25.33 25.39 10,633,248 -0.73(-2.79%)
Feb 22, 2022 25.96 26.39 25.43 26.12 15,154,882 +0.06(+0.23%)
Feb 18, 2022 26.06 0 -0.32(-1.21%)
Feb 17, 2022 27.23 27.29 26.27 26.38 13,200,468 -1.66(-5.90%)
Feb 16, 2022 27.30 28.08 27.01 28.04 9,903,184 +0.54(+1.95%)
Feb 15, 2022 27.33 27.52 27.02 27.50 12,914,296 +1.09(+4.11%)
Feb 14, 2022 26.40 26.56 25.55 26.41 16,773,256 -0.01(-0.02%)
Feb 11, 2022 28.35 28.46 26.00 26.42 25,963,994 -1.86(-6.58%)
Feb 10, 2022 28.97 29.70 27.95 28.28 13,645,576 -1.45(-4.88%)
Feb 09, 2022 29.57 29.75 29.43 29.73 6,902,810 +0.53(+1.82%)
Feb 08, 2022 28.66 29.23 28.41 29.20 6,719,328 +0.68(+2.37%)
Feb 07, 2022 28.48 28.84 28.30 28.52 8,560,570 +0.43(+1.53%)
Feb 04, 2022 27.80 28.57 27.41 28.09 10,983,436 +0.41(+1.48%)
Feb 03, 2022 28.50 28.95 27.53 27.68 11,678,016 -1.80(-6.10%)
Feb 02, 2022 29.27 29.55 28.88 29.48 8,396,638 +0.34(+1.15%)
Feb 01, 2022 28.41 29.20 28.01 29.15 7,281,396 +1.04(+3.70%)
Jan 31, 2022 27.08 28.14 28.11 7,469,594 +0.91(+3.33%)
Jan 28, 2022 26.65 27.29 26.10 27.20 14,649,194 +0.83(+3.15%)
Jan 27, 2022 27.16 27.41 26.05 26.38 18,851,114 -0.07(-0.28%)
Jan 26, 2022 27.33 27.93 26.36 26.45 31,480,690 -0.28(-1.03%)
Jan 25, 2022 25.89 27.15 25.41 26.73 23,611,772 -0.02(-0.07%)
Jan 24, 2022 26.07 27.10 24.42 26.75 38,847,552 -0.41(-1.51%)
Jan 21, 2022 28.20 28.50 27.12 27.16 22,013,208 -1.33(-4.67%)
Jan 20, 2022 29.45 29.98 28.35 28.48 10,445,006 -0.61(-2.08%)
Jan 19, 2022 29.75 29.81 28.95 29.09 13,416,636 -0.41(-1.41%)
Jan 18, 2022 29.98 30.00 29.30 29.50 13,911,858 -1.12(-3.66%)
Jan 14, 2022 30.62 0 +0.17(+0.56%)
Jan 13, 2022 31.45 31.59 30.29 30.45 9,064,948 -0.94(-2.98%)
Jan 12, 2022 31.45 31.70 31.08 31.39 7,122,084 +0.16(+0.51%)
Jan 11, 2022 30.50 31.27 30.15 31.23 10,174,696 +0.57(+1.86%)
Jan 10, 2022 29.84 30.75 28.97 30.66 15,216,532 +0.23(+0.76%)
Jan 07, 2022 30.00 30.48 29.62 30.43 8,019,600 +0.42(+1.41%)
Jan 06, 2022 30.00 30.43 29.74 30.00 8,887,510 -0.09(-0.28%)
Jan 05, 2022 31.18 31.55 30.04 30.09 8,675,474 -1.21(-3.85%)
Jan 04, 2022 31.40 31.44 30.83 31.30 4,778,080 +0.01(+0.03%)
Jan 03, 2022 30.98 31.30 30.66 31.29 5,411,842 +0.51(+1.66%)
Dec 31, 2021 30.66 30.89 30.50 30.77 3,836,962 +0.13(+0.42%)
Dec 30, 2021 30.70 30.98 30.48 30.64 3,404,994 +0.04(+0.13%)
Dec 29, 2021 30.27 30.75 30.09 30.61 3,933,030 +0.34(+1.14%)
Dec 28, 2021 29.94 30.26 29.80 30.26 5,505,942 +0.40(+1.34%)
Dec 27, 2021 29.63 29.95 29.43 29.86 5,119,758 +0.35(+1.19%)
Dec 23, 2021 29.51 29.69 29.44 29.51 6,279,054 +0.15(+0.51%)
Dec 22, 2021 28.56 29.37 28.56 29.36 6,594,492 +0.88(+3.11%)
Dec 21, 2021 28.32 28.68 27.98 28.48 8,161,034 +0.61(+2.17%)
Dec 20, 2021 27.07 27.96 26.50 27.87 15,345,736 -0.47(-1.66%)
Dec 17, 2021 28.29 28.95 27.92 28.34 13,476,592 -0.49(-1.70%)
Dec 16, 2021 29.73 29.84 28.34 28.83 11,667,946 -0.66(-2.22%)
Dec 15, 2021 28.41 29.52 27.80 29.48 13,825,010 +1.00(+3.49%)
Dec 14, 2021 28.23 28.62 27.78 28.49 8,630,448 -0.23(-0.80%)
Dec 13, 2021 29.18 29.20 28.55 28.72 7,508,718 -0.55(-1.86%)
Dec 10, 2021 29.07 29.34 28.62 29.27 7,817,352 +0.85(+2.99%)
Dec 09, 2021 28.80 29.04 28.10 28.41 8,058,682 -0.40(-1.39%)
Dec 08, 2021 28.11 28.85 27.94 28.82 6,793,896 +0.83(+2.95%)
Dec 07, 2021 27.33 28.16 27.29 27.99 11,458,714 +1.43(+5.40%)
Dec 06, 2021 25.98 26.59 25.55 26.55 18,190,434 +1.02(+3.99%)
Dec 03, 2021 26.83 26.92 24.42 25.54 25,137,042 -1.14(-4.29%)
Dec 02, 2021 26.36 26.96 26.12 26.68 15,809,790 +0.78(+3.01%)
Dec 01, 2021 27.92 28.36 25.90 25.90 21,146,438 -0.98(-3.65%)
Nov 30, 2021 28.21 28.51 26.88 26.88 20,182,616 -2.35(-8.02%)
Nov 29, 2021 28.60 29.34 28.45 29.23 11,019,918 +1.95(+7.14%)
Nov 26, 2021 29.43 29.70 26.79 27.28 12,807,988 -4.00(-12.80%)
Nov 24, 2021 30.66 31.37 30.38 31.28 4,956,956 +0.22(+0.71%)
Nov 23, 2021 30.71 31.14 30.40 31.06 6,349,596 +0.39(+1.29%)
Nov 22, 2021 31.30 31.43 30.64 30.66 4,751,746 -0.35(-1.11%)
Nov 19, 2021 31.11 31.32 30.80 31.01 4,938,194 -0.17(-0.55%)
Nov 18, 2021 31.50 31.36 31.16 31.18 3,416,836 -0.14(-0.43%)
Nov 17, 2021 31.62 31.72 31.27 31.32 3,565,154 -0.29(-0.93%)
Nov 16, 2021 31.53 31.84 31.50 31.61 3,258,546 -0.07(-0.24%)
Nov 15, 2021 31.65 31.68 31.12 31.68 3,273,162 +0.22(+0.70%)
Nov 12, 2021 31.14 31.51 31.02 31.46 3,557,900 +0.60(+1.94%)
Nov 11, 2021 30.91 31.22 30.73 30.86 3,430,242 +0.25(+0.82%)
Nov 10, 2021 30.54 30.61 6,427,508 -0.24(-0.76%)
Nov 09, 2021 31.02 31.04 30.46 30.85 7,150,636 -0.29(-0.92%)
Nov 08, 2021 31.38 31.43 30.82 31.14 3,815,526 +0.01(+0.02%)
Nov 05, 2021 31.93 31.94 31.07 31.13 4,027,818 -0.60(-1.88%)
Nov 04, 2021 32.12 32.23 31.50 31.73 4,232,032 -0.23(-0.72%)
Nov 03, 2021 31.36 32.08 31.29 31.95 3,913,128 +0.54(+1.72%)
Nov 02, 2021 31.04 31.43 31.03 31.41 2,382,164 +0.39(+1.27%)
Nov 01, 2021 30.91 31.04 30.43 31.02 2,403,890 +0.22(+0.73%)
Oct 29, 2021 30.46 30.89 30.45 30.80 4,151,532 -0.09(-0.29%)
Oct 28, 2021 30.68 30.94 30.61 30.89 4,113,756 +0.45(+1.48%)
Oct 27, 2021 30.82 31.16 30.35 30.43 4,767,192 -0.37(-1.19%)
Oct 26, 2021 31.24 30.80 4,805,514 -0.29(-0.92%)
Oct 25, 2021 30.77 31.11 30.46 31.09 3,583,424 +0.47(+1.54%)
Oct 22, 2021 30.92 31.09 30.25 30.61 4,967,300 -0.35(-1.13%)
Oct 21, 2021 30.36 30.96 30.29 30.96 3,909,730 +0.48(+1.57%)
Oct 20, 2021 30.30 30.54 30.25 30.48 4,530,284 +0.18(+0.61%)
Oct 19, 2021 30.29 30.42 30.16 30.30 3,407,522 +0.12(+0.38%)
Oct 18, 2021 29.67 30.27 29.63 30.18 4,292,956 +0.27(+0.90%)
Oct 15, 2021 30.02 30.32 29.82 29.91 4,695,518 +0.02(+0.07%)
Oct 14, 2021 29.57 29.92 29.50 29.89 5,519,098 +0.77(+2.63%)
Oct 13, 2021 28.91 29.13 28.61 29.13 5,494,300 +0.29(+1.02%)
Oct 12, 2021 28.76 28.99 28.51 28.84 6,269,472 +0.28(+0.96%)
Oct 11, 2021 28.64 29.11 28.54 28.56 4,324,322 -0.19(-0.66%)
Oct 08, 2021 28.66 28.86 28.52 28.75 5,290,046 +0.26(+0.91%)
Oct 07, 2021 28.23 28.53 28.20 28.49 6,437,268 +0.54(+1.93%)
Oct 06, 2021 27.46 28.00 26.90 27.95 13,915,222 +0.15(+0.56%)
Oct 05, 2021 27.41 28.05 27.29 27.80 8,075,662 +0.50(+1.81%)
Oct 04, 2021 27.66 27.77 26.80 27.30 10,895,338 -0.38(-1.36%)
Oct 01, 2021 27.49 28.00 27.01 27.68 9,446,674 +0.48(+1.77%)
Sep 30, 2021 27.56 27.86 26.94 27.20 10,496,318 -0.00(-0.02%)
Sep 29, 2021 27.48 27.64 27.08 27.20 11,184,700 -0.18(-0.66%)
Sep 28, 2021 28.30 28.44 27.07 27.38 12,696,484 -1.48(-5.13%)
Sep 27, 2021 29.00 29.20 28.79 28.86 4,387,904 -0.21(-0.74%)
Sep 24, 2021 28.28 29.11 28.25 29.07 5,101,908 +0.43(+1.50%)
Sep 23, 2021 28.21 28.68 28.17 28.64 9,227,528 +0.87(+3.13%)
Sep 22, 2021 27.39 28.02 27.18 27.77 17,004,824 +0.78(+2.89%)
Sep 21, 2021 26.88 27.21 26.24 27.00 13,964,086 +0.55(+2.06%)
Sep 20, 2021 26.95 27.30 25.12 26.45 26,613,972 -1.62(-5.75%)
Sep 17, 2021 28.95 29.03 28.01 28.07 10,005,916 -0.96(-3.32%)
Sep 16, 2021 28.79 29.16 28.45 29.03 8,562,986 +0.16(+0.55%)
Sep 15, 2021 28.59 28.97 28.27 28.87 7,234,166 +0.55(+1.96%)
Sep 14, 2021 28.75 28.83 28.06 28.32 10,103,260 -0.18(-0.65%)
Sep 13, 2021 28.64 28.65 27.88 28.50 10,167,440 +0.50(+1.79%)
Sep 10, 2021 29.07 29.18 27.92 28.00 8,383,388 -0.55(-1.91%)
Sep 09, 2021 28.80 29.20 28.50 28.55 6,271,132 -0.34(-1.18%)
Sep 08, 2021 28.66 28.92 28.36 28.89 6,015,822 +0.08(+0.26%)
Sep 07, 2021 29.10 29.14 28.72 28.81 4,703,220 -0.41(-1.39%)
Sep 03, 2021 29.11 29.36 28.94 29.21 4,217,978 -0.09(-0.29%)
Sep 02, 2021 29.45 29.48 29.04 29.30 3,197,920 -0.01(-0.03%)
Sep 01, 2021 29.02 29.40 28.89 29.31 3,215,308 +0.35(+1.21%)
Aug 31, 2021 28.77 28.96 28.64 28.96 3,745,192 +0.09(+0.31%)
Aug 30, 2021 28.87 28.96 28.70 28.87 3,935,502 +0.12(+0.42%)
Aug 27, 2021 28.22 28.84 28.22 28.75 4,834,244 +0.73(+2.61%)
Aug 26, 2021 28.39 28.55 27.82 28.02 6,937,208 -0.64(-2.23%)
Aug 25, 2021 28.35 28.68 28.30 28.66 2,986,456 +0.34(+1.20%)
Aug 24, 2021 28.34 28.41 28.21 28.32 3,569,148 +0.04(+0.14%)
Aug 23, 2021 28.20 28.50 28.18 28.28 5,602,614 +0.46(+1.67%)
Aug 20, 2021 27.00 27.90 26.92 27.82 9,086,070 +1.05(+3.90%)
Aug 19, 2021 26.61 27.29 26.38 26.77 16,308,838 -0.48(-1.76%)
Aug 18, 2021 28.07 28.23 27.11 27.25 9,077,706 -0.96(-3.40%)
Aug 17, 2021 28.23 28.45 27.48 28.21 9,938,050 -0.47(-1.66%)
Aug 16, 2021 28.35 28.69 28.05 28.68 5,270,074 -0.04(-0.12%)
Aug 13, 2021 28.93 29.02 28.66 28.72 3,812,536 -0.02(-0.07%)
Aug 12, 2021 28.36 28.90 28.32 28.74 3,842,582 +0.30(+1.05%)
Aug 11, 2021 28.20 28.52 28.09 28.44 5,227,576 +0.44(+1.55%)
Aug 10, 2021 28.00 28.25 27.89 28.00 3,617,866 +0.13(+0.47%)
Aug 09, 2021 27.74 27.97 27.60 27.88 3,408,144 +0.15(+0.54%)
Aug 06, 2021 27.50 27.74 27.41 27.73 3,824,128 +0.35(+1.28%)
Aug 05, 2021 27.17 27.38 27.14 27.38 3,520,132 +0.33(+1.22%)
Aug 04, 2021 26.78 27.18 26.72 27.05 5,277,704 +0.02(+0.07%)
Aug 03, 2021 26.55 27.04 26.21 27.02 10,017,142 +0.64(+2.43%)
Aug 02, 2021 27.05 27.09 26.29 26.39 6,369,664 -0.50(-1.88%)
Jul 30, 2021 26.74 27.20 26.71 26.89 6,923,138 -0.34(-1.25%)
Jul 29, 2021 27.12 27.32 27.07 27.23 5,057,572 +0.25(+0.91%)
Jul 28, 2021 26.80 27.19 26.39 26.98 8,823,726 +0.34(+1.30%)
Jul 27, 2021 26.82 26.82 25.92 26.64 10,436,392 -0.45(-1.64%)
Jul 26, 2021 26.70 27.09 26.55 27.09 4,413,404 +0.24(+0.89%)
Jul 23, 2021 27.11 27.12 26.82 26.84 5,117,264 +0.01(+0.04%)
Jul 22, 2021 26.96 27.16 26.60 26.84 5,953,486 -0.24(-0.89%)
Jul 21, 2021 26.52 27.09 26.48 27.07 7,781,430 +0.85(+3.24%)
Jul 20, 2021 25.29 26.38 25.07 26.23 11,975,518 +1.03(+4.07%)
Jul 19, 2021 26.36 26.48 24.27 25.20 24,751,990 -1.93(-7.11%)
Jul 16, 2021 28.02 28.12 27.11 27.13 7,546,618 -0.61(-2.18%)
Jul 15, 2021 27.58 27.82 27.39 27.73 7,702,884 -0.18(-0.63%)
Jul 14, 2021 27.95 28.05 27.45 27.91 5,648,894 +0.28(+1.01%)
Jul 13, 2021 27.79 28.09 27.57 27.63 6,993,638 -0.25(-0.88%)
Jul 12, 2021 27.68 27.89 27.60 27.88 4,608,566 +0.16(+0.60%)
Jul 09, 2021 27.20 27.76 27.11 27.71 7,631,716 +1.07(+4.00%)
Jul 08, 2021 26.51 27.04 26.36 26.64 11,970,116 -1.05(-3.81%)
Jul 07, 2021 27.88 27.90 27.24 27.70 4,797,600 -0.02(-0.07%)
Jul 06, 2021 28.20 28.20 27.30 27.72 7,074,080 -0.33(-1.16%)
Jul 02, 2021 28.36 28.46 27.95 28.05 5,726,152 +0.02(+0.07%)
Jul 01, 2021 27.94 28.05 27.82 28.02 5,587,850 +0.25(+0.90%)
Jun 30, 2021 27.56 27.92 27.46 27.77 5,852,964 +0.10(+0.38%)
Jun 29, 2021 28.05 28.09 27.61 27.67 5,675,902 -0.22(-0.81%)
Jun 28, 2021 28.05 28.12 27.75 27.89 3,570,330 -0.09(-0.30%)
Jun 25, 2021 27.80 27.98 27.63 27.98 3,769,688 +0.19(+0.68%)
Jun 24, 2021 27.80 27.86 27.64 27.79 4,319,598 +0.32(+1.16%)
Jun 23, 2021 27.38 27.60 27.32 27.47 5,024,924 +0.26(+0.96%)
Jun 22, 2021 26.45 27.21 26.38 27.21 6,396,996 +0.56(+2.10%)
Jun 21, 2021 26.18 26.71 25.79 26.65 10,260,992 +0.94(+3.66%)
Jun 18, 2021 26.30 26.66 25.64 25.71 16,676,390 -1.22(-4.55%)
Jun 17, 2021 26.81 27.39 26.63 26.93 10,491,084 +0.16(+0.60%)
Jun 16, 2021 27.13 27.37 26.48 26.77 14,412,068 -0.04(-0.13%)
Jun 15, 2021 27.21 27.25 26.81 26.81 6,507,316 -0.48(-1.74%)
Jun 14, 2021 27.41 27.47 27.00 27.29 5,732,574 -0.13(-0.47%)
Jun 11, 2021 27.28 27.50 27.27 27.41 6,542,868 +0.37(+1.37%)
Jun 10, 2021 26.61 27.05 26.53 27.05 7,192,974 +0.76(+2.87%)
Jun 09, 2021 26.61 26.62 26.16 26.29 4,986,798 -0.15(-0.57%)
Jun 08, 2021 26.70 26.73 26.18 26.44 6,495,958 -0.18(-0.69%)
Jun 07, 2021 26.39 26.64 26.27 26.62 4,295,828 +0.23(+0.87%)
Jun 04, 2021 26.10 26.44 26.10 26.39 8,249,294 +0.71(+2.76%)
Jun 03, 2021 25.55 25.91 25.36 25.68 7,340,994 -0.27(-1.02%)
Jun 02, 2021 25.79 26.14 25.65 25.95 8,042,012 +0.34(+1.35%)
Jun 01, 2021 26.25 26.31 25.61 25.61 7,279,742 -0.32(-1.23%)
May 28, 2021 26.28 26.34 25.91 25.93 7,233,320 -0.26(-0.99%)
May 27, 2021 25.69 26.24 25.67 26.18 10,017,372 +0.62(+2.45%)
May 26, 2021 25.12 25.59 25.09 25.56 8,376,874 +0.62(+2.49%)
May 25, 2021 25.02 25.05 24.73 24.94 7,243,312 -0.04(-0.16%)
May 24, 2021 24.63 25.07 24.62 24.98 7,330,558 +0.48(+1.96%)
May 21, 2021 24.45 24.59 24.23 24.50 10,376,418 +0.25(+1.03%)
May 20, 2021 23.91 24.36 23.75 24.25 14,878,492 +0.67(+2.84%)
May 19, 2021 23.37 23.71 22.40 23.58 31,099,074 -0.64(-2.64%)
May 18, 2021 24.48 24.77 24.09 24.22 11,623,058 -0.15(-0.62%)
May 17, 2021 24.50 24.73 23.83 24.37 14,491,312 -0.38(-1.52%)
May 14, 2021 23.98 24.87 23.98 24.75 17,971,370 +1.42(+6.09%)
May 13, 2021 22.93 23.61 22.93 23.32 24,716,528 +1.02(+4.55%)
May 12, 2021 23.96 23.99 21.84 22.31 31,354,700 -2.12(-8.66%)
May 11, 2021 24.66 25.07 24.12 24.43 24,152,864 -1.00(-3.91%)
May 10, 2021 26.00 26.21 25.37 25.42 13,615,188 -0.56(-2.17%)
May 07, 2021 25.25 26.04 25.22 25.98 10,473,678 +0.72(+2.87%)
May 06, 2021 25.12 25.30 24.63 25.26 14,314,010 +0.08(+0.32%)
May 05, 2021 25.09 25.39 24.80 25.18 11,576,902 +0.34(+1.35%)
May 04, 2021 25.02 25.11 24.15 24.84 14,852,198 -0.55(-2.15%)
May 03, 2021 25.23 25.39 25.07 25.39 8,971,018 +0.48(+1.95%)
Apr 30, 2021 25.16 25.31 24.79 24.91 13,752,400 -0.53(-2.08%)
Apr 29, 2021 25.57 25.62 24.91 25.43 12,579,966 +0.21(+0.83%)
Apr 28, 2021 25.35 25.46 25.17 25.23 5,764,422 -0.07(-0.30%)
Apr 27, 2021 25.09 25.36 24.91 25.30 5,834,772 +0.25(+1.02%)
Apr 26, 2021 25.07 25.11 24.86 25.05 7,239,144 +0.09(+0.34%)
Apr 23, 2021 24.61 25.20 24.52 24.96 9,347,800 +0.48(+1.94%)
Apr 22, 2021 25.25 25.32 24.21 24.48 15,421,968 -0.78(-3.07%)
Apr 21, 2021 24.52 25.30 24.37 25.26 7,400,990 +0.69(+2.79%)
Apr 20, 2021 24.70 24.80 24.16 24.57 11,624,332 -0.31(-1.25%)
Apr 19, 2021 25.21 25.27 24.50 24.89 10,685,926 -0.45(-1.78%)
Apr 16, 2021 25.14 25.42 25.04 25.34 5,347,200 +0.20(+0.78%)
Apr 15, 2021 25.02 25.20 24.96 25.14 4,986,842 +0.32(+1.27%)
Apr 14, 2021 24.95 25.06 24.69 24.82 6,633,908 -0.13(-0.52%)
Apr 13, 2021 24.91 25.11 24.84 24.95 5,091,850 -0.04(-0.14%)
Apr 12, 2021 24.61 24.99 24.40 24.99 4,925,248 +0.24(+0.99%)
Apr 09, 2021 24.60 24.93 24.53 24.75 4,572,000 +0.03(+0.12%)
Apr 08, 2021 24.72 24.84 24.59 24.71 5,458,478 +0.18(+0.75%)
Apr 07, 2021 24.21 24.58 24.18 24.53 4,651,716 +0.35(+1.45%)
Apr 06, 2021 24.23 24.43 24.14 24.18 6,090,332 -0.04(-0.14%)
Apr 05, 2021 24.28 24.32 24.08 24.21 5,866,324 +0.16(+0.64%)
Apr 01, 2021 23.70 24.06 23.64 24.06 6,320,000 +0.51(+2.17%)
Mar 31, 2021 23.59 23.77 23.30 23.55 6,514,978 +0.11(+0.47%)
Mar 30, 2021 22.96 23.47 22.83 23.44 4,566,702 +0.49(+2.11%)
Mar 29, 2021 22.98 23.09 22.61 22.95 7,267,430 -0.45(-1.90%)
Mar 26, 2021 23.00 23.40 22.55 23.40 8,525,000 +0.62(+2.72%)
Mar 25, 2021 22.38 22.85 21.82 22.78 11,662,480 +0.35(+1.54%)
Mar 24, 2021 22.79 23.02 22.43 22.43 6,611,844 -0.12(-0.51%)
Mar 23, 2021 23.00 23.05 22.33 22.55 7,809,682 -0.55(-2.40%)
Mar 22, 2021 22.52 23.18 22.43 23.11 5,607,210 +0.91(+4.10%)
Mar 19, 2021 22.02 22.43 21.72 22.20 7,912,800 +0.37(+1.67%)
Mar 18, 2021 22.34 22.56 21.83 21.83 8,214,042 -0.73(-3.24%)
Mar 17, 2021 21.98 22.59 21.91 22.56 7,395,844 +0.31(+1.39%)
Mar 16, 2021 22.11 22.43 22.07 22.25 6,867,252 +0.13(+0.59%)
Mar 15, 2021 21.52 22.14 21.44 22.12 5,864,958 +0.80(+3.75%)
Mar 12, 2021 21.09 21.49 21.06 21.32 4,878,000 +0.02(+0.07%)
Mar 11, 2021 21.20 21.37 21.18 21.30 4,420,968 +0.27(+1.26%)
Mar 10, 2021 21.18 21.18 20.96 21.04 7,179,508 +0.12(+0.57%)
Mar 09, 2021 20.77 21.03 20.73 20.92 6,318,814 +0.26(+1.26%)
Mar 08, 2021 20.66 20.87 20.40 20.66 10,347,778 +0.01(+0.05%)
Mar 05, 2021 20.35 20.70 19.68 20.65 17,661,400 +0.66(+3.33%)
Mar 04, 2021 20.52 20.75 19.52 19.98 26,080,650 -0.40(-1.96%)
Mar 03, 2021 20.93 21.02 20.39 20.39 13,595,778 -0.48(-2.30%)
Mar 02, 2021 20.93 21.07 20.80 20.86 9,762,008 -0.08(-0.38%)
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.