Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

31.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.42 20.02 18.85 18.92 4,289,948 -0.28(-1.46%)
Apr 27, 2023 20.19 20.57 19.09 19.20 6,675,982 -2.37(-10.99%)
Apr 26, 2023 21.33 21.76 20.70 21.57 5,902,337 -1.36(-5.93%)
Apr 25, 2023 21.70 22.98 21.67 22.93 3,593,916 +1.67(+7.86%)
Apr 24, 2023 20.96 21.85 20.52 21.26 3,536,410 +0.36(+1.72%)
Apr 21, 2023 21.16 21.61 20.75 20.90 2,813,343 -0.24(-1.14%)
Apr 20, 2023 21.21 21.43 20.38 21.14 4,901,608 +0.88(+4.34%)
Apr 19, 2023 20.88 20.95 19.98 20.26 3,296,938 +0.26(+1.30%)
Apr 18, 2023 19.43 20.31 19.29 20.00 2,277,409 -0.02(-0.10%)
Apr 17, 2023 20.16 20.75 19.86 20.02 1,823,149 +0.20(+1.01%)
Apr 14, 2023 20.15 20.59 19.53 19.82 2,930,267 +0.04(+0.20%)
Apr 13, 2023 20.66 20.69 19.61 19.78 2,672,929 -1.55(-7.27%)
Apr 12, 2023 20.00 21.36 19.84 21.33 3,012,136 +0.78(+3.80%)
Apr 11, 2023 19.91 20.69 19.84 20.55 2,148,387 +0.86(+4.37%)
Apr 10, 2023 20.51 21.00 19.63 19.69 2,169,703 -0.03(-0.15%)
Apr 06, 2023 20.77 21.23 19.65 19.72 2,549,229 -0.55(-2.71%)
Apr 05, 2023 19.30 20.69 19.27 20.27 3,090,875 +1.32(+6.97%)
Apr 04, 2023 18.88 19.23 18.48 18.95 2,388,834 -0.09(-0.47%)
Apr 03, 2023 19.25 19.68 18.97 19.04 1,716,383 +0.49(+2.64%)
Mar 31, 2023 20.24 20.31 18.52 18.55 2,687,638 -1.64(-8.12%)
Mar 30, 2023 20.50 20.64 19.96 20.19 1,975,177 -0.89(-4.22%)
Mar 29, 2023 21.49 21.83 20.96 21.08 1,775,823 -1.33(-5.93%)
Mar 28, 2023 21.98 23.05 21.89 22.41 1,557,054 +0.65(+2.99%)
Mar 27, 2023 20.91 22.11 20.64 21.76 2,364,438 +0.62(+2.93%)
Mar 24, 2023 21.15 21.86 20.94 21.14 2,181,309 +0.19(+0.91%)
Mar 23, 2023 21.35 21.90 20.09 20.95 3,830,989 -1.71(-7.55%)
Mar 22, 2023 21.68 22.66 20.20 22.66 3,104,729 +0.95(+4.38%)
Mar 21, 2023 22.58 23.06 21.53 21.71 2,533,079 -1.55(-6.66%)
Mar 20, 2023 23.66 24.62 23.22 23.26 2,184,244 +0.03(+0.13%)
Mar 17, 2023 22.64 23.72 22.10 23.23 2,971,211 +0.56(+2.47%)
Mar 16, 2023 25.53 25.83 22.60 22.67 3,719,677 -2.74(-10.78%)
Mar 15, 2023 27.29 27.71 25.23 25.41 3,545,771 -0.96(-3.64%)
Mar 14, 2023 28.26 28.30 26.30 26.37 3,512,128 -3.41(-11.45%)
Mar 13, 2023 31.86 32.92 28.36 29.78 3,498,450 -0.91(-2.96%)
Mar 10, 2023 29.29 31.18 28.53 30.69 3,905,786 +1.38(+4.71%)
Mar 09, 2023 27.25 29.55 26.09 29.31 3,032,138 +2.10(+7.72%)
Mar 08, 2023 27.95 28.56 27.06 27.21 1,691,291 -0.66(-2.37%)
Mar 07, 2023 27.08 28.19 26.23 27.87 3,596,949 +0.71(+2.61%)
Mar 06, 2023 26.41 27.21 25.56 27.16 2,151,902 +0.27(+1.00%)
Mar 03, 2023 28.89 29.07 26.82 26.89 2,609,617 -2.75(-9.28%)
Mar 02, 2023 30.98 31.32 29.26 29.64 2,136,819 +0.75(+2.60%)
Mar 01, 2023 27.92 28.95 27.64 28.89 1,782,032 +1.04(+3.73%)
Feb 28, 2023 28.00 28.07 26.88 27.85 1,625,935 -0.05(-0.18%)
Feb 27, 2023 27.90 28.32 27.29 27.90 1,975,947 -1.28(-4.39%)
Feb 24, 2023 29.20 29.99 28.80 29.18 2,727,715 +1.65(+5.99%)
Feb 23, 2023 27.14 29.25 26.94 27.53 2,832,299 -1.61(-5.53%)
Feb 22, 2023 29.29 30.05 28.22 29.14 2,578,054 -0.18(-0.61%)
Feb 21, 2023 28.28 29.34 27.27 29.32 2,460,095 +2.17(+7.99%)
Feb 17, 2023 27.00 28.35 26.73 27.15 4,441,916 +0.96(+3.67%)
Feb 16, 2023 24.97 26.19 24.16 26.19 3,055,194 +2.56(+10.83%)
Feb 15, 2023 24.56 25.05 23.63 23.63 2,692,021 -0.46(-1.91%)
Feb 14, 2023 26.47 27.10 23.82 24.09 4,325,230 -1.74(-6.74%)
Feb 13, 2023 26.89 27.72 25.37 25.83 2,529,858 -1.58(-5.76%)
Feb 10, 2023 26.53 28.04 25.88 27.41 3,658,611 +1.83(+7.15%)
Feb 09, 2023 23.59 25.98 23.48 25.58 2,938,408 +0.64(+2.57%)
Feb 08, 2023 24.15 25.39 23.56 24.94 2,120,887 +1.11(+4.66%)
Feb 07, 2023 25.53 26.29 23.52 23.83 3,704,916 -1.88(-7.31%)
Feb 06, 2023 25.60 25.99 24.57 25.71 3,562,041 +0.83(+3.34%)
Feb 03, 2023 25.49 25.49 22.56 24.88 7,511,818 +1.72(+7.43%)
Feb 02, 2023 25.27 25.52 22.05 23.16 6,975,782 -6.07(-20.77%)
Feb 01, 2023 32.75 33.41 28.32 29.23 2,921,440 -4.17(-12.49%)
Jan 31, 2023 35.58 35.77 33.34 33.40 1,341,098 -2.22(-6.23%)
Jan 30, 2023 33.35 35.63 32.98 35.62 2,068,450 +3.30(+10.21%)
Jan 27, 2023 35.44 35.66 31.33 32.32 2,311,443 -2.80(-7.97%)
Jan 26, 2023 35.88 37.63 34.93 35.12 1,691,573 -3.42(-8.87%)
Jan 25, 2023 40.78 42.12 38.07 38.54 2,499,073 +0.32(+0.85%)
Jan 24, 2023 39.09 39.09 36.96 38.22 1,415,825 +0.59(+1.56%)
Jan 23, 2023 41.51 42.58 37.15 37.63 1,824,619 -5.15(-12.04%)
Jan 20, 2023 47.44 48.40 42.64 42.78 1,659,816 -6.78(-13.68%)
Jan 19, 2023 49.32 50.30 48.04 49.56 1,219,985 +1.93(+4.05%)
Jan 18, 2023 44.47 47.77 43.60 47.63 1,188,250 +1.93(+4.22%)
Jan 17, 2023 46.74 47.74 45.12 45.70 959,644 -1.43(-3.03%)
Jan 13, 2023 50.20 50.20 46.78 47.13 1,153,935 -0.91(-1.89%)
Jan 12, 2023 48.95 52.91 47.49 48.04 1,280,796 -1.83(-3.67%)
Jan 11, 2023 52.57 53.29 49.81 49.87 860,805 -3.28(-6.17%)
Jan 10, 2023 56.70 56.82 53.12 53.15 744,171 -2.79(-4.99%)
Jan 09, 2023 57.09 57.44 51.90 55.94 1,095,554 -4.31(-7.15%)
Jan 06, 2023 64.86 68.87 59.57 60.25 912,590 -5.21(-7.96%)
Jan 05, 2023 62.52 65.57 62.49 65.46 746,740 +4.58(+7.52%)
Jan 04, 2023 60.24 64.42 59.51 60.88 695,362 -0.99(-1.60%)
Jan 03, 2023 57.04 63.43 55.78 61.87 725,736 +2.75(+4.65%)
Dec 30, 2022 62.32 62.66 58.96 59.12 690,033 -0.45(-0.76%)
Dec 29, 2022 63.73 64.71 58.50 59.57 648,061 -7.49(-11.17%)
Dec 28, 2022 65.75 67.92 63.47 67.06 608,068 +1.88(+2.88%)
Dec 27, 2022 61.23 65.21 61.14 65.18 610,803 +5.69(+9.56%)
Dec 23, 2022 60.68 62.80 58.49 59.49 666,155 -0.13(-0.22%)
Dec 22, 2022 56.16 62.46 55.70 59.62 986,980 +5.90(+10.98%)
Dec 21, 2022 56.55 57.55 52.46 53.72 601,875 -3.56(-6.22%)
Dec 20, 2022 58.63 59.68 55.54 57.28 926,114 +0.51(+0.90%)
Dec 19, 2022 53.78 57.63 53.57 56.77 942,934 +3.24(+6.05%)
Dec 16, 2022 51.39 53.85 50.20 53.53 938,454 +1.43(+2.74%)
Dec 15, 2022 48.10 53.28 47.78 52.10 1,043,650 +6.19(+13.48%)
Dec 14, 2022 45.24 47.69 43.88 45.91 746,331 +1.02(+2.28%)
Dec 13, 2022 41.15 46.50 40.15 44.89 1,353,560 -2.69(-5.66%)
Dec 12, 2022 47.70 50.00 47.49 47.58 639,257 +0.22(+0.46%)
Dec 09, 2022 46.50 47.36 44.70 47.36 774,056 +0.26(+0.55%)
Dec 08, 2022 48.84 50.52 46.73 47.10 679,373 -3.84(-7.54%)
Dec 07, 2022 51.37 52.45 49.55 50.94 875,709 +1.54(+3.12%)
Dec 06, 2022 46.24 50.13 45.83 49.40 1,315,548 +3.11(+6.72%)
Dec 05, 2022 44.72 46.99 43.43 46.29 757,307 +1.77(+3.98%)
Dec 02, 2022 47.74 48.00 43.98 44.52 1,042,918 -1.10(-2.41%)
Dec 01, 2022 46.90 47.16 44.76 45.62 809,645 -0.88(-1.89%)
Nov 30, 2022 57.99 57.99 46.50 46.50 1,443,635 -13.07(-21.94%)
Nov 29, 2022 57.86 60.50 57.34 59.57 456,362 -0.40(-0.67%)
Nov 28, 2022 59.22 60.45 56.57 59.97 630,043 +2.27(+3.93%)
Nov 25, 2022 57.13 57.92 56.44 57.70 341,528 +2.71(+4.93%)
Nov 23, 2022 57.79 57.93 54.60 54.99 603,158 -3.62(-6.18%)
Nov 22, 2022 61.00 63.28 58.47 58.61 570,002 -2.50(-4.09%)
Nov 21, 2022 59.17 61.76 58.24 61.11 665,181 +3.46(+6.00%)
Nov 18, 2022 54.50 59.06 54.50 57.65 799,434 +2.55(+4.63%)
Nov 17, 2022 58.96 59.12 53.78 55.10 1,151,614 -0.20(-0.36%)
Nov 16, 2022 53.61 55.92 53.36 55.30 768,495 +3.36(+6.47%)
Nov 15, 2022 51.20 54.76 49.88 51.94 1,492,606 -5.82(-10.08%)
Nov 14, 2022 58.71 60.08 54.97 57.76 845,203 -0.01(-0.02%)
Nov 11, 2022 62.75 64.49 57.33 57.77 930,428 -5.47(-8.65%)
Nov 10, 2022 73.21 76.55 63.10 63.24 1,552,372 -24.73(-28.11%)
Nov 09, 2022 82.50 88.27 81.69 87.97 731,519 +8.09(+10.13%)
Nov 08, 2022 79.47 83.80 77.06 79.88 752,994 -0.75(-0.93%)
Nov 07, 2022 79.25 83.84 78.45 80.63 361,668 -0.91(-1.12%)
Nov 04, 2022 78.47 87.95 77.50 81.54 1,160,507 -6.07(-6.93%)
Nov 03, 2022 86.39 88.52 82.02 87.61 908,355 +3.72(+4.43%)
Nov 02, 2022 74.69 83.94 83.89 1,464,494 +8.40(+11.13%)
Nov 01, 2022 68.21 75.59 67.29 75.49 917,708 +2.07(+2.82%)
Oct 31, 2022 71.29 75.05 69.91 73.42 761,801 +3.77(+5.41%)
Oct 28, 2022 75.80 76.07 69.40 69.65 872,621 -2.84(-3.92%)
Oct 27, 2022 69.16 72.49 67.65 72.49 1,202,893 +8.18(+12.72%)
Oct 26, 2022 66.50 67.35 59.90 64.31 1,280,419 +3.65(+6.02%)
Oct 25, 2022 64.28 64.33 60.15 60.66 608,815 -5.45(-8.24%)
Oct 24, 2022 67.10 72.44 65.34 66.11 1,109,126 +3.67(+5.88%)
Oct 21, 2022 69.74 70.55 62.27 62.44 1,144,346 -4.67(-6.96%)
Oct 20, 2022 66.64 67.79 61.37 67.11 851,476 +1.36(+2.07%)
Oct 19, 2022 65.54 67.25 61.43 65.75 809,284 +0.48(+0.74%)
Oct 18, 2022 60.25 67.79 59.80 65.27 1,054,731 -0.64(-0.97%)
Oct 17, 2022 71.21 71.44 64.61 65.91 1,238,858 -10.69(-13.96%)
Oct 14, 2022 67.08 77.26 66.58 76.60 1,650,721 +7.60(+11.01%)
Oct 13, 2022 81.55 83.08 67.90 69.00 1,981,352 -4.67(-6.34%)
Oct 12, 2022 74.35 75.75 71.57 73.67 758,242 -0.35(-0.47%)
Oct 11, 2022 69.98 75.25 69.25 74.02 1,581,562 +5.95(+8.74%)
Oct 10, 2022 66.13 70.08 65.77 68.07 1,192,066 +2.46(+3.75%)
Oct 07, 2022 61.25 66.35 60.59 65.61 1,106,596 +7.96(+13.81%)
Oct 06, 2022 57.76 58.67 55.31 57.65 914,644 +0.46(+0.80%)
Oct 05, 2022 58.35 61.30 56.03 57.19 826,387 +0.84(+1.49%)
Oct 04, 2022 57.72 58.55 55.12 56.35 645,936 -5.77(-9.29%)
Oct 03, 2022 64.00 66.17 60.62 62.12 1,371,787 -2.35(-3.65%)
Sep 30, 2022 63.74 64.60 58.74 64.47 1,280,073 +2.14(+3.43%)
Sep 29, 2022 60.17 64.42 59.75 62.33 1,532,751 +5.63(+9.93%)
Sep 28, 2022 63.27 63.68 55.75 56.70 1,250,629 -5.61(-9.00%)
Sep 27, 2022 59.65 64.01 57.63 62.31 1,275,778 -0.24(-0.38%)
Sep 26, 2022 61.73 62.55 57.90 62.55 1,627,439 +1.16(+1.89%)
Sep 23, 2022 59.61 63.69 59.19 61.39 2,363,056 +3.52(+6.08%)
Sep 22, 2022 56.72 58.68 55.44 57.87 1,201,345 +1.84(+3.28%)
Sep 21, 2022 52.13 56.10 49.80 56.03 1,564,983 +4.04(+7.77%)
Sep 20, 2022 52.10 52.88 49.87 51.99 1,443,098 +1.22(+2.40%)
Sep 19, 2022 53.98 54.05 50.72 50.77 1,077,040 -2.11(-3.99%)
Sep 16, 2022 54.01 55.69 52.63 52.88 1,453,496 +1.08(+2.08%)
Sep 15, 2022 51.19 52.58 48.77 51.80 1,342,697 +0.84(+1.65%)
Sep 14, 2022 51.56 53.28 50.40 50.96 1,275,731 -1.24(-2.38%)
Sep 13, 2022 48.18 52.40 47.73 52.20 2,650,656 +8.59(+19.70%)
Sep 12, 2022 45.19 45.25 43.58 43.61 1,052,548 -2.05(-4.49%)
Sep 09, 2022 48.33 48.33 45.33 45.66 1,112,037 -4.04(-8.13%)
Sep 08, 2022 51.97 52.43 49.05 49.70 1,688,187 -0.14(-0.28%)
Sep 07, 2022 53.50 53.96 49.38 49.84 801,984 -3.73(-6.96%)
Sep 06, 2022 51.73 55.01 51.43 53.57 1,353,346 +2.23(+4.34%)
Sep 02, 2022 47.80 52.04 47.36 51.34 1,093,660 +2.80(+5.77%)
Sep 01, 2022 50.19 52.58 48.34 48.54 1,146,012 -0.01(-0.02%)
Aug 31, 2022 46.17 48.55 44.82 48.55 1,194,197 -0.42(-0.86%)
Aug 30, 2022 45.30 50.41 44.89 48.97 1,855,325 +2.80(+6.06%)
Aug 29, 2022 45.79 46.61 43.78 46.17 1,057,721 +1.41(+3.15%)
Aug 26, 2022 39.16 44.76 38.64 44.76 1,562,052 +5.08(+12.80%)
Aug 25, 2022 42.30 42.85 39.63 39.68 761,631 -4.03(-9.22%)
Aug 24, 2022 45.52 45.75 42.32 43.71 717,051 -1.28(-2.85%)
Aug 23, 2022 45.21 46.16 43.75 44.99 734,560 -0.23(-0.51%)
Aug 22, 2022 43.91 45.56 43.52 45.22 1,062,098 +3.36(+8.03%)
Aug 19, 2022 40.40 42.40 40.03 41.86 929,436 +2.57(+6.54%)
Aug 18, 2022 39.57 40.71 38.58 39.29 683,026 -0.15(-0.38%)
Aug 17, 2022 39.02 40.18 38.18 39.44 868,937 +1.75(+4.64%)
Aug 16, 2022 37.55 38.83 36.73 37.69 994,892 +0.74(+2.00%)
Aug 15, 2022 38.12 38.50 36.58 36.95 579,499 -0.65(-1.73%)
Aug 12, 2022 39.93 40.30 37.57 37.60 770,430 -2.79(-6.91%)
Aug 11, 2022 38.78 40.76 37.19 40.39 828,377 +0.64(+1.61%)
Aug 10, 2022 41.03 42.61 39.67 39.75 996,678 -4.82(-10.81%)
Aug 09, 2022 44.01 45.61 43.72 44.57 879,494 +1.31(+3.03%)
Aug 08, 2022 42.94 43.88 40.18 43.26 1,000,862 +0.73(+1.72%)
Aug 05, 2022 42.61 43.35 40.87 42.53 1,432,458 +2.46(+6.14%)
Aug 04, 2022 40.38 41.75 39.41 40.07 1,096,651 -1.34(-3.24%)
Aug 03, 2022 44.95 45.09 40.98 41.41 763,097 -4.09(-8.99%)
Aug 02, 2022 47.04 47.10 43.15 45.50 1,221,043 +0.13(+0.29%)
Aug 01, 2022 46.00 46.98 43.32 45.37 1,086,856 -0.06(-0.13%)
Jul 29, 2022 47.38 48.01 44.70 45.43 629,165 -1.74(-3.69%)
Jul 28, 2022 47.60 50.75 46.59 47.17 1,073,978 +0.13(+0.28%)
Jul 27, 2022 52.49 53.32 46.43 47.04 1,424,820 -9.02(-16.09%)
Jul 26, 2022 53.01 56.59 52.49 56.06 640,373 +4.18(+8.06%)
Jul 25, 2022 50.71 53.07 49.98 51.88 631,647 +1.49(+2.96%)
Jul 22, 2022 47.97 51.52 46.80 50.39 888,914 +3.69(+7.90%)
Jul 21, 2022 50.04 50.78 46.60 46.70 864,519 -3.67(-7.29%)
Jul 20, 2022 52.64 53.73 49.57 50.37 873,490 -3.61(-6.69%)
Jul 19, 2022 57.12 59.77 53.64 53.98 616,954 -5.73(-9.60%)
Jul 18, 2022 56.70 60.40 54.20 59.71 661,681 -0.48(-0.80%)
Jul 15, 2022 61.98 64.15 59.86 60.19 338,669 -3.66(-5.73%)
Jul 14, 2022 63.55 66.51 62.74 63.85 672,001 +2.29(+3.72%)
Jul 13, 2022 66.68 67.01 60.49 61.56 828,507 -0.80(-1.28%)
Jul 12, 2022 59.49 63.54 58.63 62.36 688,277 +1.63(+2.68%)
Jul 11, 2022 56.04 60.94 56.04 60.73 779,983 +7.09(+13.22%)
Jul 08, 2022 55.30 55.50 51.67 53.64 686,578 +0.64(+1.21%)
Jul 07, 2022 57.28 57.40 52.50 53.00 695,965 -5.26(-9.03%)
Jul 06, 2022 58.79 61.53 56.88 58.26 428,563 -0.03(-0.05%)
Jul 05, 2022 66.41 68.56 58.11 58.29 786,272 -5.93(-9.23%)
Jul 01, 2022 65.91 68.10 63.89 64.22 660,764 -0.99(-1.52%)
Jun 30, 2022 64.54 69.17 62.82 65.21 1,095,508 +2.82(+4.52%)
Jun 29, 2022 62.32 64.64 60.34 62.39 648,487 +0.68(+1.10%)
Jun 28, 2022 55.08 61.88 53.87 61.71 848,456 +5.77(+10.31%)
Jun 27, 2022 53.37 56.50 52.78 55.94 478,479 +0.89(+1.62%)
Jun 24, 2022 60.69 61.10 54.70 55.05 790,771 -8.24(-13.02%)
Jun 23, 2022 64.46 67.75 62.44 63.29 607,834 -3.63(-5.42%)
Jun 22, 2022 68.62 69.12 62.67 66.92 665,786 +0.41(+0.62%)
Jun 21, 2022 67.94 68.25 63.33 66.51 486,684 -6.21(-8.54%)
Jun 17, 2022 71.56 76.20 69.10 72.72 922,379 -3.66(-4.79%)
Jun 16, 2022 73.59 77.69 72.17 76.38 1,283,366 +10.46(+15.87%)
Jun 15, 2022 71.19 72.63 63.66 65.92 1,263,393 -9.08(-12.11%)
Jun 14, 2022 76.28 78.80 71.83 75.00 1,081,517 -3.88(-4.92%)
Jun 13, 2022 74.88 79.86 72.82 78.88 1,122,901 +12.44(+18.72%)
Jun 10, 2022 61.56 66.89 60.61 66.44 1,445,063 +6.43(+10.71%)
Jun 09, 2022 54.73 60.05 53.20 60.01 845,111 +6.37(+11.88%)
Jun 08, 2022 55.77 56.22 51.61 53.64 669,028 -3.27(-5.75%)
Jun 07, 2022 61.47 61.67 56.08 56.91 615,275 -2.34(-3.95%)
Jun 06, 2022 57.03 60.84 55.08 59.25 800,875 -2.45(-3.97%)
Jun 03, 2022 59.30 62.69 58.52 61.70 810,854 +5.51(+9.81%)
Jun 02, 2022 63.84 64.53 55.37 56.19 713,822 -6.02(-9.68%)
Jun 01, 2022 59.52 64.07 57.01 62.21 772,493 +1.88(+3.12%)
May 31, 2022 59.80 63.60 58.22 60.33 814,121 -2.21(-3.53%)
May 27, 2022 68.03 68.03 62.54 62.54 700,919 -6.86(-9.88%)
May 26, 2022 82.50 82.69 67.85 69.40 1,343,296 -14.78(-17.56%)
May 25, 2022 89.52 89.88 81.50 84.18 455,898 -5.27(-5.89%)
May 24, 2022 86.26 92.44 85.30 89.45 941,833 +10.84(+13.79%)
May 23, 2022 81.41 85.06 78.00 78.61 469,067 -2.81(-3.45%)
May 20, 2022 76.50 89.08 74.97 81.42 948,334 +2.43(+3.08%)
May 19, 2022 82.18 82.83 74.89 78.99 647,341 -1.43(-1.78%)
May 18, 2022 73.29 81.25 72.00 80.42 805,826 +10.49(+15.00%)
May 17, 2022 70.36 74.32 68.42 69.93 730,447 -7.50(-9.69%)
May 16, 2022 75.07 78.09 73.61 77.43 647,672 +2.72(+3.64%)
May 13, 2022 83.51 83.78 73.21 74.71 996,474 -14.33(-16.09%)
May 12, 2022 93.59 98.10 81.91 89.04 1,062,782 +1.65(+1.89%)
May 11, 2022 78.34 88.86 74.77 87.39 774,139 +9.63(+12.38%)
May 10, 2022 74.62 82.91 73.04 77.76 990,663 -3.39(-4.18%)
May 09, 2022 75.81 82.83 73.62 81.15 937,108 +10.95(+15.60%)
May 06, 2022 67.74 72.95 65.46 70.20 961,071 +3.73(+5.61%)
May 05, 2022 58.95 67.89 58.95 66.47 896,536 +10.47(+18.70%)
May 04, 2022 62.98 66.20 55.15 56.00 746,187 -6.06(-9.76%)
May 03, 2022 62.39 63.77 60.18 62.06 529,464 +0.25(+0.40%)
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.