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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.53 26.70 26.31 26.48 3,154,776 +0.23(+0.90%)
Aug 30, 2022 26.54 26.61 26.02 26.25 3,782,028 -0.21(-0.79%)
Aug 29, 2022 26.20 26.60 26.11 26.46 3,798,034 +0.07(+0.28%)
Aug 26, 2022 27.66 27.79 26.30 26.39 4,769,726 -1.34(-4.85%)
Aug 25, 2022 27.44 27.78 27.30 27.73 2,489,530 +0.43(+1.58%)
Aug 24, 2022 26.93 27.38 26.89 27.30 2,878,912 +0.48(+1.77%)
Aug 23, 2022 26.68 27.07 26.61 26.82 4,415,834 +0.20(+0.75%)
Aug 22, 2022 26.93 27.09 26.55 26.62 7,270,998 -0.92(-3.34%)
Aug 19, 2022 27.91 27.98 27.27 27.55 7,577,754 -0.68(-2.43%)
Aug 18, 2022 28.00 28.26 27.89 28.23 2,632,680 +0.22(+0.79%)
Aug 17, 2022 27.82 28.18 27.65 28.01 4,168,718 +0.04(+0.14%)
Aug 16, 2022 28.02 28.13 27.80 27.97 4,244,070 -0.10(-0.36%)
Aug 15, 2022 27.64 28.15 27.64 28.07 3,145,830 +0.23(+0.83%)
Aug 12, 2022 27.80 28.16 27.71 27.84 3,180,952 +0.15(+0.54%)
Aug 11, 2022 27.83 27.93 27.41 27.69 3,656,486 -0.09(-0.32%)
Aug 10, 2022 27.48 27.85 27.42 27.78 4,893,212 +0.73(+2.70%)
Aug 09, 2022 26.94 27.14 26.81 27.05 2,005,356 -0.07(-0.28%)
Aug 08, 2022 27.16 27.51 26.88 27.12 4,841,172 -0.04(-0.15%)
Aug 05, 2022 26.58 27.21 26.56 27.16 3,561,612 +0.29(+1.10%)
Aug 04, 2022 26.77 26.88 26.54 26.87 3,042,570 -0.03(-0.11%)
Aug 03, 2022 26.48 26.97 26.45 26.90 5,004,238 +0.68(+2.61%)
Aug 02, 2022 26.20 26.67 25.95 26.21 4,029,638 -0.16(-0.59%)
Aug 01, 2022 26.62 26.80 26.32 26.37 3,774,158 -0.49(-1.84%)
Jul 29, 2022 26.75 26.92 26.62 26.86 3,906,864 +0.19(+0.71%)
Jul 28, 2022 26.19 26.72 26.04 26.68 3,602,078 +0.62(+2.40%)
Jul 27, 2022 25.95 26.29 25.90 26.05 4,353,012 +0.46(+1.78%)
Jul 26, 2022 25.79 25.84 25.42 25.59 4,765,042 -0.34(-1.31%)
Jul 25, 2022 25.80 26.05 25.73 25.93 5,596,658 +0.12(+0.46%)
Jul 22, 2022 25.73 25.86 25.41 25.82 4,580,150 +0.11(+0.43%)
Jul 21, 2022 25.44 25.73 25.23 25.70 4,626,542 +0.28(+1.10%)
Jul 20, 2022 25.20 25.48 25.13 25.43 5,013,286 +0.32(+1.27%)
Jul 19, 2022 25.20 25.36 25.10 25.11 5,000,340 +0.18(+0.72%)
Jul 18, 2022 25.37 25.48 24.83 24.93 4,858,662 -0.38(-1.50%)
Jul 15, 2022 24.93 25.34 24.86 25.30 3,914,832 +0.62(+2.51%)
Jul 14, 2022 24.32 24.72 24.11 24.68 4,211,996 -0.04(-0.14%)
Jul 13, 2022 24.21 24.82 24.16 24.72 5,319,990 +0.21(+0.86%)
Jul 12, 2022 24.62 24.89 24.39 24.51 3,483,114 -0.12(-0.49%)
Jul 11, 2022 24.78 24.88 24.55 24.63 3,293,700 -0.38(-1.52%)
Jul 08, 2022 24.71 25.09 24.70 25.01 3,640,976 +0.29(+1.15%)
Jul 07, 2022 24.68 24.91 24.66 24.73 2,504,214 +0.14(+0.55%)
Jul 06, 2022 24.36 24.67 24.19 24.59 3,046,014 +0.21(+0.86%)
Jul 05, 2022 23.95 24.43 23.69 24.38 3,620,840 -0.01(-0.02%)
Jul 01, 2022 23.98 24.45 23.75 24.39 4,389,144 +0.28(+1.16%)
Jun 30, 2022 23.95 24.18 23.60 24.11 5,406,728 -0.09(-0.37%)
Jun 29, 2022 24.17 24.34 23.92 24.20 4,172,406 -0.04(-0.14%)
Jun 28, 2022 24.73 24.84 24.12 24.23 4,091,796 -0.35(-1.42%)
Jun 27, 2022 24.32 24.62 24.17 24.58 5,985,672 +0.38(+1.55%)
Jun 24, 2022 24.20 24.39 24.18 24.20 4,441,718 +0.22(+0.94%)
Jun 23, 2022 24.05 24.10 23.68 23.98 5,905,698 -0.00(-0.02%)
Jun 22, 2022 23.32 24.01 23.28 23.98 4,947,646 +0.47(+2.02%)
Jun 21, 2022 23.73 23.93 23.50 23.51 6,196,184 +0.22(+0.94%)
Jun 17, 2022 23.00 23.43 22.82 23.29 7,869,024 +0.35(+1.53%)
Jun 16, 2022 23.09 23.21 22.62 22.94 8,568,268 -0.74(-3.12%)
Jun 15, 2022 23.32 24.08 23.27 23.68 10,351,506 +0.63(+2.76%)
Jun 14, 2022 22.80 23.16 22.62 23.05 11,827,492 +0.42(+1.83%)
Jun 13, 2022 23.38 23.51 22.53 22.63 11,476,382 -1.70(-6.99%)
Jun 10, 2022 24.61 24.73 24.06 24.33 8,909,160 -0.78(-3.09%)
Jun 09, 2022 25.52 25.73 25.05 25.11 5,262,108 -0.65(-2.52%)
Jun 08, 2022 25.55 25.80 25.43 25.75 4,307,600 +0.05(+0.19%)
Jun 07, 2022 25.06 25.75 25.04 25.70 4,424,394 +0.31(+1.24%)
Jun 06, 2022 25.45 25.53 25.18 25.39 5,470,334 +0.16(+0.65%)
Jun 03, 2022 25.13 25.30 24.93 25.23 6,820,500 -0.13(-0.51%)
Jun 02, 2022 25.06 25.56 24.98 25.36 5,045,328 +0.25(+1.02%)
Jun 01, 2022 25.15 25.29 24.44 25.10 6,680,250 +0.09(+0.34%)
May 31, 2022 24.55 25.08 24.26 25.02 8,075,308 +0.23(+0.91%)
May 27, 2022 24.62 24.82 24.53 24.79 7,011,524 +0.49(+2.02%)
May 26, 2022 24.32 24.50 24.28 24.30 7,953,448 +0.09(+0.35%)
May 25, 2022 23.74 24.34 23.74 24.21 6,493,054 +0.25(+1.04%)
May 24, 2022 23.81 24.03 23.41 23.96 8,921,838 -0.05(-0.19%)
May 23, 2022 24.07 24.20 23.66 24.01 9,933,368 +0.17(+0.71%)
May 20, 2022 24.26 24.31 22.95 23.84 13,849,636 -0.03(-0.13%)
May 19, 2022 22.95 23.93 22.88 23.87 13,012,900 +0.71(+3.04%)
May 18, 2022 24.69 24.77 23.07 23.16 17,502,164 -1.80(-7.19%)
May 17, 2022 25.04 25.14 24.73 24.96 9,346,402 +0.31(+1.26%)
May 16, 2022 24.25 24.68 24.15 24.65 8,811,810 +0.49(+2.05%)
May 13, 2022 23.84 24.17 23.73 24.16 9,502,944 +0.74(+3.16%)
May 12, 2022 23.02 23.48 22.76 23.41 13,189,594 +0.23(+0.99%)
May 11, 2022 23.09 23.70 22.95 23.18 17,602,972 +0.05(+0.24%)
May 10, 2022 23.30 23.34 22.70 23.13 15,748,870 +0.38(+1.65%)
May 09, 2022 23.18 23.30 22.62 22.75 20,756,634 -0.97(-4.09%)
May 06, 2022 23.39 23.74 22.71 23.73 15,051,038 +0.15(+0.64%)
May 05, 2022 25.54 25.62 23.23 23.57 18,062,800 -2.27(-8.77%)
May 04, 2022 24.89 25.95 24.71 25.84 15,861,406 +1.12(+4.53%)
May 03, 2022 24.21 24.77 24.08 24.72 15,335,864 +0.71(+2.96%)
May 02, 2022 23.80 24.09 23.20 24.01 18,682,302 +0.18(+0.76%)
Apr 29, 2022 24.63 25.00 23.77 23.83 14,712,616 -0.98(-3.95%)
Apr 28, 2022 24.80 25.32 24.48 24.81 13,912,006 +0.62(+2.56%)
Apr 27, 2022 24.41 24.91 24.15 24.19 16,259,852 -0.20(-0.84%)
Apr 26, 2022 25.57 25.59 24.36 24.39 15,961,904 -1.39(-5.37%)
Apr 25, 2022 25.34 25.86 24.75 25.78 21,742,024 +0.22(+0.86%)
Apr 22, 2022 27.16 27.25 25.39 25.56 15,846,478 -1.62(-5.97%)
Apr 21, 2022 28.52 28.55 26.92 27.18 15,847,444 -1.05(-3.73%)
Apr 20, 2022 28.17 28.36 27.90 28.23 12,383,230 +0.32(+1.16%)
Apr 19, 2022 27.28 28.07 27.21 27.91 8,315,412 +0.69(+2.53%)
Apr 18, 2022 26.96 27.39 26.93 27.22 9,664,420 +0.17(+0.65%)
Apr 14, 2022 27.61 27.84 27.03 27.05 9,758,156 -0.36(-1.33%)
Apr 13, 2022 26.46 27.47 26.42 27.41 8,836,748 +0.93(+3.51%)
Apr 12, 2022 26.93 27.25 26.45 26.48 12,011,600 -0.16(-0.62%)
Apr 11, 2022 27.09 27.27 26.61 26.64 9,455,596 -0.77(-2.81%)
Apr 08, 2022 27.23 27.77 27.07 27.41 9,434,096 +0.03(+0.11%)
Apr 07, 2022 26.93 27.51 26.66 27.39 9,492,544 +0.36(+1.33%)
Apr 06, 2022 26.88 27.12 26.25 27.02 20,199,868 -0.30(-1.10%)
Apr 05, 2022 28.35 28.46 27.28 27.32 10,058,952 -1.21(-4.24%)
Apr 04, 2022 27.93 28.55 27.81 28.54 6,452,640 +0.71(+2.55%)
Apr 01, 2022 27.57 27.85 27.25 27.82 8,328,530 +0.54(+2.00%)
Mar 31, 2022 27.95 27.98 27.25 27.28 10,129,288 -0.73(-2.61%)
Mar 30, 2022 28.09 28.32 27.57 28.01 10,364,092 -0.20(-0.73%)
Mar 29, 2022 27.95 28.29 27.87 28.21 8,048,668 +0.65(+2.36%)
Mar 28, 2022 27.23 27.58 26.65 27.57 11,720,574 +0.20(+0.73%)
Mar 25, 2022 27.07 27.38 26.71 27.36 9,657,850 +0.38(+1.41%)
Mar 24, 2022 26.69 27.07 26.52 26.98 6,023,646 +0.33(+1.24%)
Mar 23, 2022 26.27 26.72 26.25 26.66 7,971,560 +0.05(+0.17%)
Mar 22, 2022 26.65 26.77 26.51 26.61 4,682,658 +0.20(+0.76%)
Mar 21, 2022 26.30 26.75 25.93 26.41 9,738,996 +0.02(+0.09%)
Mar 18, 2022 25.43 26.39 25.32 26.39 8,189,090 +0.71(+2.79%)
Mar 17, 2022 25.45 25.84 25.31 25.67 7,056,704 +0.21(+0.82%)
Mar 16, 2022 24.68 25.49 24.52 25.46 12,313,104 +1.21(+4.99%)
Mar 15, 2022 24.08 24.49 23.84 24.25 13,853,868 +0.41(+1.72%)
Mar 14, 2022 24.29 24.64 23.48 23.84 10,895,064 -0.40(-1.65%)
Mar 11, 2022 24.86 24.88 24.19 24.24 7,353,688 -0.26(-1.04%)
Mar 10, 2022 23.80 24.50 23.73 24.50 6,631,882 +0.54(+2.23%)
Mar 09, 2022 24.09 24.27 23.88 23.96 9,640,182 +0.46(+1.94%)
Mar 08, 2022 23.45 24.09 22.99 23.50 13,327,706 -0.03(-0.11%)
Mar 07, 2022 24.37 24.39 23.32 23.53 9,940,740 -0.87(-3.57%)
Mar 04, 2022 24.27 24.50 23.86 24.40 9,335,454 -0.57(-2.28%)
Mar 03, 2022 25.18 25.35 24.64 24.97 8,299,016 -0.07(-0.28%)
Mar 02, 2022 24.61 25.18 24.35 25.04 9,921,014 +0.77(+3.17%)
Mar 01, 2022 25.34 25.52 24.11 24.27 12,604,728 -1.43(-5.55%)
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%)
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.