Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.17 -0.08 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.441 9.595 9.441 9.485 7,873,608 +0.02(+0.23%)
Mar 30, 2021 9.479 9.521 9.430 9.463 3,652,175 -0.12(-1.21%)
Mar 29, 2021 9.507 9.589 9.468 9.578 3,666,698 -0.01(-0.06%)
Mar 26, 2021 9.540 9.611 9.529 9.584 6,031,890 +0.23(+2.41%)
Mar 25, 2021 9.441 9.465 9.303 9.358 6,473,110 -0.21(-2.24%)
Mar 24, 2021 9.490 9.611 9.468 9.573 4,371,527 +0.25(+2.65%)
Mar 23, 2021 9.441 9.523 9.325 9.325 3,595,859 -0.28(-2.92%)
Mar 22, 2021 9.622 9.655 9.587 9.606 3,468,730 +0.00(+0.00%)
Mar 19, 2021 9.468 9.633 9.406 9.606 3,691,840 +0.17(+1.81%)
Mar 18, 2021 9.760 9.760 9.342 9.435 6,774,068 -0.46(-4.67%)
Mar 17, 2021 9.875 9.897 9.804 9.897 3,031,400 +0.00(+0.00%)
Mar 16, 2021 9.870 9.914 9.826 9.897 4,496,360 -0.04(-0.44%)
Mar 15, 2021 9.908 9.947 9.853 9.941 2,635,964 -0.03(-0.28%)
Mar 12, 2021 9.952 9.991 9.925 9.969 5,050,719 -0.02(-0.22%)
Mar 11, 2021 9.914 10.00 9.881 9.991 8,338,629 +0.13(+1.34%)
Mar 10, 2021 9.793 9.864 9.760 9.859 10,115,615 +0.06(+0.62%)
Mar 09, 2021 9.842 9.859 9.776 9.798 6,613,500 +0.01(+0.06%)
Mar 08, 2021 9.848 9.875 9.789 9.793 5,988,637 -0.13(-1.33%)
Mar 05, 2021 9.870 9.928 9.820 9.925 8,543,345 +0.21(+2.15%)
Mar 04, 2021 9.628 9.809 9.573 9.716 9,619,812 +0.14(+1.49%)
Mar 03, 2021 9.556 9.622 9.518 9.573 6,289,445 +0.07(+0.75%)
Mar 02, 2021 9.556 9.616 9.493 9.501 12,462,990 +0.03(+0.29%)
Mar 01, 2021 9.600 9.617 9.435 9.474 12,974,264 -0.09(-0.92%)
Feb 26, 2021 9.672 9.694 9.551 9.562 11,377,797 -0.20(-2.03%)
Feb 25, 2021 9.798 9.826 9.754 9.760 6,849,604 -0.08(-0.78%)
Feb 24, 2021 9.727 9.842 9.710 9.837 8,631,807 +0.14(+1.42%)
Feb 23, 2021 9.628 9.710 9.556 9.699 8,704,153 +0.04(+0.46%)
Feb 22, 2021 9.534 9.672 9.534 9.655 6,493,131 +0.23(+2.45%)
Feb 19, 2021 9.507 9.540 9.413 9.424 3,931,407 -0.02(-0.17%)
Feb 18, 2021 9.512 9.518 9.419 9.441 3,346,660 -0.04(-0.41%)
Feb 17, 2021 9.391 9.479 9.375 9.479 4,374,950 +0.04(+0.41%)
Feb 16, 2021 9.391 9.441 9.366 9.441 9,421,251 +0.13(+1.42%)
Feb 12, 2021 9.199 9.339 9.199 9.309 2,554,169 +0.10(+1.14%)
Feb 11, 2021 9.259 9.270 9.199 9.204 7,586,474 -0.03(-0.30%)
Feb 10, 2021 9.254 9.259 9.204 9.232 16,550,405 -0.01(-0.06%)
Feb 09, 2021 9.188 9.248 9.149 9.237 7,855,229 +0.03(+0.36%)
Feb 08, 2021 9.133 9.204 9.122 9.204 3,510,881 +0.13(+1.46%)
Feb 05, 2021 9.094 9.105 9.039 9.072 4,146,072 +0.06(+0.67%)
Feb 04, 2021 8.973 9.017 8.899 9.012 3,230,352 +0.04(+0.49%)
Feb 03, 2021 8.929 8.995 8.918 8.968 5,231,978 +0.07(+0.80%)
Feb 02, 2021 8.929 8.929 8.874 8.896 4,161,499 +0.06(+0.68%)
Feb 01, 2021 8.792 8.847 8.716 8.836 7,190,718 +0.17(+1.97%)
Jan 29, 2021 8.742 8.763 8.654 8.665 6,034,798 +0.00(+0.00%)
Jan 28, 2021 8.781 8.814 8.665 8.665 2,563,392 -0.02(-0.25%)
Jan 27, 2021 8.715 8.759 8.643 8.687 2,560,806 -0.04(-0.44%)
Jan 26, 2021 8.726 8.753 8.706 8.726 1,899,690 +0.01(+0.13%)
Jan 25, 2021 8.621 8.715 8.610 8.715 1,951,442 +0.08(+0.96%)
Jan 22, 2021 8.621 8.693 8.604 8.632 3,144,544 -0.13(-1.51%)
Jan 21, 2021 8.781 8.786 8.737 8.764 3,367,810 +0.00(+0.00%)
Jan 20, 2021 8.790 8.807 8.748 8.764 4,629,838 +0.01(+0.13%)
Jan 19, 2021 8.781 8.788 8.737 8.753 13,499,665 +0.02(+0.19%)
Jan 15, 2021 8.792 8.806 8.701 8.737 2,799,553 -0.13(-1.43%)
Jan 14, 2021 8.775 8.869 8.770 8.863 2,262,414 +0.08(+0.94%)
Jan 13, 2021 8.786 8.816 8.748 8.781 2,756,385 -0.03(-0.31%)
Jan 12, 2021 8.748 8.830 8.726 8.808 25,482,532 +0.15(+1.72%)
Jan 11, 2021 8.621 8.680 8.604 8.660 3,701,897 -0.07(-0.82%)
Jan 08, 2021 8.704 8.737 8.643 8.731 2,743,569 +0.07(+0.83%)
Jan 07, 2021 8.632 8.674 8.632 8.660 4,410,169 +0.03(+0.38%)
Jan 06, 2021 8.604 8.668 8.571 8.627 4,276,540 +0.02(+0.26%)
Jan 05, 2021 8.505 8.629 8.505 8.604 2,769,741 +0.24(+2.83%)
Jan 04, 2021 8.478 8.500 8.346 8.368 4,205,753 -0.03(-0.33%)
Dec 31, 2020 8.395 8.395 8.395 2,042,634 +0.03(+0.39%)
Dec 30, 2020 8.302 8.390 8.302 8.362 2,042,634 +0.04(+0.46%)
Dec 29, 2020 8.313 8.335 8.291 8.324 1,383,777 +0.03(+0.40%)
Dec 28, 2020 8.390 8.390 8.274 8.291 2,407,395 -0.04(-0.53%)
Dec 24, 2020 8.296 8.340 8.296 8.335 1,142,396 +0.01(+0.13%)
Dec 23, 2020 8.252 8.371 8.252 8.324 4,452,796 +0.10(+1.20%)
Dec 22, 2020 8.274 8.274 8.214 8.225 3,179,212 -0.08(-0.99%)
Dec 21, 2020 8.236 8.327 8.219 8.307 3,339,936 -0.10(-1.24%)
Dec 18, 2020 8.373 8.425 8.373 8.411 2,096,621 +0.04(+0.53%)
Dec 17, 2020 8.334 8.373 8.324 8.367 2,306,076 +0.09(+1.06%)
Dec 16, 2020 8.246 8.285 8.208 8.279 3,331,802 +0.05(+0.60%)
Dec 15, 2020 8.186 8.233 8.177 8.230 1,987,631 +0.07(+0.81%)
Dec 14, 2020 8.186 8.186 8.070 8.164 3,098,413 +0.03(+0.34%)
Dec 11, 2020 8.076 8.158 8.076 8.136 6,692,319 -0.02(-0.20%)
Dec 10, 2020 8.114 8.233 8.114 8.153 7,649,715 +0.12(+1.51%)
Dec 09, 2020 8.059 8.081 7.991 8.032 21,029,084 +0.01(+0.07%)
Dec 08, 2020 8.010 8.037 7.988 8.026 1,149,855 +0.01(+0.07%)
Dec 07, 2020 7.982 8.079 7.980 8.021 1,839,947 -0.01(-0.07%)
Dec 04, 2020 7.993 8.065 7.993 8.026 1,834,316 +0.03(+0.34%)
Dec 03, 2020 7.960 8.010 7.944 7.999 1,951,321 +0.02(+0.21%)
Dec 02, 2020 7.927 8.048 7.922 7.982 3,227,651 +0.04(+0.48%)
Dec 01, 2020 7.988 8.002 7.908 7.944 14,574,071 -0.03(-0.41%)
Nov 30, 2020 8.021 8.021 7.938 7.977 3,559,539 -0.05(-0.62%)
Nov 27, 2020 8.015 8.040 7.999 8.026 697,480 -0.01(-0.17%)
Nov 25, 2020 8.043 8.069 7.985 8.040 1,845,950 +0.06(+0.72%)
Nov 24, 2020 7.894 7.998 7.894 7.982 2,469,401 +0.18(+2.26%)
Nov 23, 2020 7.823 7.835 7.790 7.806 3,244,009 +0.03(+0.35%)
Nov 20, 2020 7.746 7.784 7.737 7.779 1,080,303 +0.04(+0.50%)
Nov 19, 2020 7.696 7.740 7.682 7.740 3,989,517 +0.00(+0.00%)
Nov 18, 2020 7.757 7.805 7.735 7.740 1,346,716 +0.02(+0.21%)
Nov 17, 2020 7.685 7.739 7.669 7.724 1,628,520 +0.02(+0.21%)
Nov 16, 2020 7.740 7.757 7.686 7.707 7,988,854 +0.07(+0.94%)
Nov 13, 2020 7.680 7.685 7.622 7.636 27,211,358 -0.03(-0.43%)
Nov 12, 2020 7.757 7.779 7.663 7.669 3,408,647 -0.07(-0.85%)
Nov 11, 2020 7.812 7.834 7.718 7.735 4,261,367 +0.01(+0.07%)
Nov 10, 2020 7.669 7.751 7.658 7.729 2,908,864 +0.14(+1.81%)
Nov 09, 2020 7.685 7.696 7.592 7.592 8,723,451 +0.08(+1.02%)
Nov 06, 2020 7.537 7.564 7.477 7.515 6,467,642 -0.03(-0.36%)
Nov 05, 2020 7.559 7.608 7.528 7.542 2,353,123 +0.03(+0.44%)
Nov 04, 2020 7.493 7.534 7.410 7.509 1,227,506 +0.07(+0.96%)
Nov 03, 2020 7.454 7.463 7.405 7.438 1,991,982 +0.04(+0.60%)
Nov 02, 2020 7.262 7.405 7.262 7.394 2,291,477 +0.12(+1.59%)
Oct 30, 2020 7.256 7.284 7.223 7.278 4,975,431 +0.01(+0.08%)
Oct 29, 2020 7.207 7.295 7.168 7.273 2,162,170 -0.09(-1.20%)
Oct 28, 2020 7.372 7.394 7.339 7.361 2,341,871 -0.19(-2.48%)
Oct 27, 2020 7.526 7.583 7.509 7.548 1,477,040 +0.04(+0.59%)
Oct 26, 2020 7.487 7.537 7.465 7.504 2,105,195 -0.09(-1.16%)
Oct 23, 2020 7.669 7.669 7.581 7.592 2,377,467 -0.07(-0.93%)
Oct 22, 2020 7.647 7.696 7.641 7.663 1,432,620 +0.01(+0.07%)
Oct 21, 2020 7.696 7.729 7.641 7.658 2,101,574 -0.03(-0.43%)
Oct 20, 2020 7.636 7.724 7.636 7.691 5,057,659 +0.07(+0.94%)
Oct 19, 2020 7.652 7.669 7.614 7.619 2,501,774 -0.02(-0.22%)
Oct 16, 2020 7.638 7.645 7.592 7.636 2,537,795 -0.03(-0.36%)
Oct 15, 2020 7.531 7.663 7.526 7.663 1,700,220 +0.02(+0.29%)
Oct 14, 2020 7.614 7.658 7.614 7.641 1,401,331 +0.04(+0.58%)
Oct 13, 2020 7.592 7.604 7.564 7.597 1,460,556 +0.01(+0.15%)
Oct 12, 2020 7.652 7.680 7.575 7.586 2,092,236 -0.09(-1.15%)
Oct 09, 2020 7.663 7.706 7.647 7.674 2,411,641 +0.04(+0.50%)
Oct 08, 2020 7.636 7.652 7.597 7.636 2,158,854 +0.07(+0.95%)
Oct 07, 2020 7.564 7.589 7.520 7.564 6,973,523 +0.03(+0.36%)
Oct 06, 2020 7.592 7.641 7.534 7.537 11,982,834 +0.02(+0.22%)
Oct 05, 2020 7.449 7.545 7.449 7.520 2,805,022 +0.20(+2.78%)
Oct 02, 2020 7.284 7.383 7.284 7.317 10,446,205 -0.10(-1.41%)
Oct 01, 2020 7.476 7.476 7.358 7.421 3,201,533 -0.10(-1.32%)
Sep 30, 2020 7.449 7.548 7.443 7.520 5,341,096 +0.09(+1.26%)
Sep 29, 2020 7.482 7.498 7.394 7.427 1,386,245 -0.11(-1.46%)
Sep 28, 2020 7.509 7.553 7.471 7.537 950,054 +0.07(+0.96%)
Sep 25, 2020 7.449 7.493 7.443 7.465 6,440,557 -0.01(-0.15%)
Sep 24, 2020 7.427 7.504 7.394 7.476 1,463,266 +0.03(+0.44%)
Sep 23, 2020 7.515 7.531 7.427 7.443 3,749,191 -0.08(-1.10%)
Sep 22, 2020 7.559 7.586 7.482 7.526 1,334,073 -0.02(-0.22%)
Sep 21, 2020 7.630 7.647 7.479 7.542 2,116,060 -0.20(-2.56%)
Sep 18, 2020 7.713 7.751 7.692 7.740 1,508,025 +0.04(+0.50%)
Sep 17, 2020 7.564 7.713 7.559 7.702 1,832,433 +0.08(+1.08%)
Sep 16, 2020 7.559 7.636 7.553 7.619 3,132,054 +0.12(+1.54%)
Sep 15, 2020 7.471 7.515 7.439 7.504 1,960,226 +0.04(+0.52%)
Sep 14, 2020 7.454 7.476 7.429 7.465 2,222,516 +0.02(+0.30%)
Sep 11, 2020 7.427 7.473 7.416 7.443 4,518,260 +0.05(+0.67%)
Sep 10, 2020 7.493 7.495 7.388 7.394 3,737,359 -0.08(-1.10%)
Sep 09, 2020 7.416 7.501 7.403 7.476 2,971,478 +0.07(+0.89%)
Sep 08, 2020 7.394 7.427 7.341 7.410 3,262,600 -0.20(-2.60%)
Sep 04, 2020 7.652 7.663 7.567 7.608 2,818,277 -0.06(-0.72%)
Sep 03, 2020 7.641 7.691 7.586 7.663 3,171,435 -0.08(-0.99%)
Sep 02, 2020 7.801 7.812 7.715 7.740 2,135,343 -0.10(-1.26%)
Sep 01, 2020 7.861 7.886 7.823 7.839 3,324,513 +0.02(+0.28%)
Aug 31, 2020 7.834 7.850 7.801 7.817 7,432,646 -0.01(-0.14%)
Aug 28, 2020 7.795 7.834 7.779 7.828 1,783,782 +0.06(+0.78%)
Aug 27, 2020 7.795 7.828 7.713 7.768 4,233,742 -0.01(-0.14%)
Aug 26, 2020 7.779 7.801 7.759 7.779 1,866,167 +0.00(+0.00%)
Aug 25, 2020 7.768 7.784 7.751 7.779 2,099,289 +0.07(+0.93%)
Aug 24, 2020 7.735 7.740 7.696 7.707 1,859,138 +0.04(+0.50%)
Aug 21, 2020 7.658 7.680 7.608 7.669 28,076,620 -0.09(-1.13%)
Aug 20, 2020 7.685 7.762 7.658 7.757 2,800,907 -0.01(-0.07%)
Aug 19, 2020 7.768 7.805 7.751 7.762 2,651,636 -0.01(-0.14%)
Aug 18, 2020 7.762 7.812 7.737 7.773 2,385,020 +0.01(+0.07%)
Aug 17, 2020 7.691 7.768 7.691 7.768 2,264,903 +0.12(+1.58%)
Aug 14, 2020 7.652 7.674 7.614 7.647 4,666,772 +0.00(+0.00%)
Aug 13, 2020 7.619 7.652 7.603 7.647 12,199,751 +0.06(+0.80%)
Aug 12, 2020 7.603 7.638 7.575 7.586 2,956,325 +0.07(+0.95%)
Aug 11, 2020 7.641 7.647 7.515 7.515 1,524,542 -0.12(-1.59%)
Aug 10, 2020 7.636 7.673 7.616 7.636 2,287,205 +0.04(+0.58%)
Aug 07, 2020 7.647 7.652 7.559 7.592 1,572,011 -0.11(-1.43%)
Aug 06, 2020 7.707 7.729 7.665 7.702 2,345,594 +0.06(+0.79%)
Aug 05, 2020 7.729 7.751 7.633 7.641 3,541,728 +0.06(+0.80%)
Aug 04, 2020 7.498 7.614 7.487 7.581 2,016,328 +0.04(+0.58%)
Aug 03, 2020 7.498 7.564 7.476 7.537 11,160,796 +0.08(+1.03%)
Jul 31, 2020 7.443 7.471 7.417 7.460 14,234,266 +0.04(+0.52%)
Jul 30, 2020 7.432 7.476 7.297 7.421 2,044,727 -0.10(-1.32%)
Jul 29, 2020 7.504 7.531 7.484 7.520 2,184,072 +0.04(+0.59%)
Jul 28, 2020 7.471 7.493 7.449 7.476 2,018,022 -0.04(-0.51%)
Jul 27, 2020 7.454 7.520 7.427 7.515 1,890,234 +0.07(+0.96%)
Jul 24, 2020 7.438 7.449 7.391 7.443 1,636,178 +0.02(+0.30%)
Jul 23, 2020 7.443 7.487 7.396 7.421 1,897,871 -0.03(-0.37%)
Jul 22, 2020 7.383 7.465 7.377 7.449 3,236,026 +0.04(+0.59%)
Jul 21, 2020 7.427 7.458 7.399 7.405 2,518,803 +0.10(+1.43%)
Jul 20, 2020 7.262 7.317 7.229 7.300 883,558 +0.00(+0.00%)
Jul 17, 2020 7.317 7.317 7.251 7.300 4,222,508 +0.01(+0.08%)
Jul 16, 2020 7.317 7.344 7.289 7.295 1,568,755 -0.06(-0.82%)
Jul 15, 2020 7.284 7.366 7.262 7.355 1,919,028 +0.08(+1.13%)
Jul 14, 2020 7.212 7.300 7.196 7.273 1,550,032 +0.03(+0.38%)
Jul 13, 2020 7.322 7.355 7.234 7.245 1,523,976 -0.08(-1.05%)
Jul 10, 2020 7.278 7.339 7.278 7.322 3,164,018 +0.05(+0.68%)
Jul 09, 2020 7.361 7.383 7.256 7.273 3,601,295 -0.07(-0.94%)
Jul 08, 2020 7.289 7.355 7.289 7.341 13,708,747 +0.10(+1.33%)
Jul 07, 2020 7.218 7.295 7.218 7.245 1,055,632 +0.01(+0.08%)
Jul 06, 2020 7.245 7.284 7.234 7.240 1,641,106 +0.03(+0.46%)
Jul 02, 2020 7.190 7.240 7.168 7.207 1,837,951 +0.03(+0.46%)
Jul 01, 2020 7.124 7.179 7.092 7.174 2,920,882 +0.06(+0.77%)
Jun 30, 2020 7.064 7.163 7.031 7.119 3,086,724 +0.04(+0.62%)
Jun 29, 2020 7.003 7.080 7.003 7.075 2,010,616 +0.14(+2.06%)
Jun 26, 2020 7.003 7.003 6.921 6.932 2,092,076 -0.09(-1.33%)
Jun 25, 2020 6.965 7.042 6.954 7.025 1,558,447 +0.05(+0.71%)
Jun 24, 2020 7.130 7.146 6.959 6.976 2,025,399 -0.19(-2.65%)
Jun 23, 2020 7.223 7.233 7.152 7.165 1,303,231 -0.02(-0.34%)
Jun 22, 2020 7.135 7.207 7.135 7.190 1,317,750 +0.06(+0.85%)
Jun 19, 2020 7.146 7.174 7.053 7.130 2,766,289 +0.06(+0.86%)
Jun 18, 2020 7.020 7.086 7.019 7.069 1,884,977 +0.02(+0.31%)
Jun 17, 2020 7.036 7.075 7.009 7.047 1,649,923 -0.02(-0.31%)
Jun 16, 2020 7.113 7.135 7.000 7.069 1,596,195 +0.07(+1.02%)
Jun 15, 2020 6.838 7.009 6.805 6.998 2,318,484 +0.05(+0.71%)
Jun 12, 2020 6.981 7.009 6.899 6.948 1,673,625 +0.04(+0.56%)
Jun 11, 2020 6.943 7.014 6.877 6.910 2,784,200 -0.23(-3.16%)
Jun 10, 2020 7.108 7.196 7.075 7.135 2,596,569 +0.04(+0.54%)
Jun 09, 2020 7.031 7.124 7.028 7.097 2,873,832 +0.03(+0.47%)
Jun 08, 2020 7.047 7.113 7.036 7.064 3,620,327 -0.04(-0.54%)
Jun 05, 2020 7.091 7.130 7.075 7.102 1,958,288 +0.12(+1.73%)
Jun 04, 2020 6.932 7.006 6.921 6.981 1,691,470 +0.09(+1.36%)
Jun 03, 2020 6.888 6.948 6.838 6.888 2,913,229 -0.01(-0.08%)
Jun 02, 2020 6.855 6.915 6.855 6.893 2,386,787 +0.08(+1.13%)
Jun 01, 2020 6.761 6.838 6.745 6.816 3,446,555 +0.03(+0.41%)
May 29, 2020 6.662 6.833 6.639 6.789 2,675,582 +0.11(+1.65%)
May 28, 2020 6.673 6.745 6.634 6.678 2,353,496 +0.02(+0.25%)
May 27, 2020 6.678 6.695 6.601 6.662 1,440,251 -0.08(-1.14%)
May 26, 2020 6.739 6.789 6.678 6.739 2,795,857 +0.07(+1.07%)
May 22, 2020 6.640 6.689 6.585 6.667 1,496,210 -0.03(-0.49%)
May 21, 2020 6.750 6.784 6.665 6.700 2,028,232 -0.04(-0.65%)
May 20, 2020 6.706 6.761 6.689 6.745 2,622,207 +0.10(+1.57%)
May 19, 2020 6.667 6.684 6.612 6.640 1,932,356 -0.03(-0.41%)
May 18, 2020 6.596 6.684 6.596 6.667 2,902,202 +0.20(+3.15%)
May 15, 2020 6.458 6.481 6.406 6.464 3,680,084 +0.08(+1.21%)
May 14, 2020 6.277 6.412 6.277 6.387 2,802,726 +0.12(+1.84%)
May 13, 2020 6.321 6.398 6.258 6.271 3,104,873 -0.05(-0.78%)
May 12, 2020 6.398 6.398 6.321 6.321 8,007,506 -0.09(-1.46%)
May 11, 2020 6.453 6.486 6.370 6.414 1,757,402 -0.07(-1.02%)
May 08, 2020 6.436 6.480 6.387 6.480 4,105,080 +0.14(+2.26%)
May 07, 2020 6.458 6.458 6.337 6.337 7,647,078 -0.01(-0.09%)
May 06, 2020 6.387 6.403 6.293 6.343 13,122,102 -0.09(-1.45%)
May 05, 2020 6.365 6.453 6.343 6.436 3,175,912 +0.14(+2.27%)
May 04, 2020 6.216 6.315 6.211 6.293 4,519,215 +0.02(+0.35%)
May 01, 2020 6.266 6.288 6.222 6.271 9,349,542 -0.04(-0.70%)
Apr 30, 2020 6.249 6.359 6.205 6.315 5,579,795 +0.11(+1.77%)
Apr 29, 2020 6.194 6.255 6.194 6.205 3,422,466 +0.03(+0.53%)
Apr 28, 2020 6.161 6.205 6.148 6.172 3,452,492 -0.01(-0.09%)
Apr 27, 2020 6.183 6.200 6.131 6.178 3,244,260 -0.08(-1.23%)
Apr 24, 2020 6.299 6.326 6.216 6.255 3,672,995 -0.08(-1.30%)
Apr 23, 2020 6.381 6.436 6.293 6.337 5,251,060 -0.01(-0.17%)
Apr 22, 2020 6.304 6.414 6.282 6.348 4,286,389 +0.07(+1.05%)
Apr 21, 2020 6.337 6.365 6.137 6.282 4,454,518 -0.24(-3.63%)
Apr 20, 2020 6.497 6.574 6.491 6.519 5,122,716 -0.07(-1.00%)
Apr 17, 2020 6.590 6.623 6.541 6.585 3,553,567 +0.03(+0.42%)
Apr 16, 2020 6.563 6.607 6.510 6.557 3,511,215 -0.04(-0.58%)
Apr 15, 2020 6.640 6.651 6.563 6.596 4,028,259 -0.15(-2.20%)
Apr 14, 2020 6.778 6.789 6.688 6.745 2,956,486 -0.02(-0.33%)
Apr 13, 2020 6.662 6.789 6.662 6.767 6,214,077 +0.11(+1.65%)
Apr 09, 2020 6.634 6.965 6.601 6.656 12,507,743 +0.02(+0.33%)
Apr 08, 2020 6.684 6.684 6.552 6.634 3,189,356 -0.02(-0.25%)
Apr 07, 2020 6.684 6.706 6.596 6.651 4,221,630 +0.03(+0.42%)
Apr 06, 2020 6.563 6.634 6.547 6.623 3,346,752 -0.02(-0.25%)
Apr 03, 2020 6.546 6.640 6.486 6.640 27,340,420 +0.20(+3.07%)
Apr 02, 2020 6.376 6.640 6.348 6.442 10,419,895 +0.12(+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.