Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.48 +0.20 (+0.26%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 51.06 55.02 48.82 54.93 171,388,032 +4.69(+9.33%)
Jan 27, 2022 53.99 54.81 49.74 50.24 165,378,448 -1.55(-2.99%)
Jan 26, 2022 55.54 57.35 50.09 51.79 212,461,040 -0.10(-0.19%)
Jan 25, 2022 52.77 54.45 50.43 51.89 176,688,576 -4.13(-7.38%)
Jan 24, 2022 52.48 56.28 46.94 56.02 261,793,856 +0.80(+1.45%)
Jan 21, 2022 59.07 60.44 55.06 55.22 175,503,472 -5.08(-8.42%)
Jan 20, 2022 64.34 66.44 59.93 60.30 87,495,896 -2.43(-3.87%)
Jan 19, 2022 65.64 66.96 62.52 62.73 93,515,720 -2.26(-3.48%)
Jan 18, 2022 66.74 67.94 64.38 64.99 79,705,144 -5.09(-7.26%)
Jan 14, 2022 70.08 0 +1.08(+1.57%)
Jan 13, 2022 75.16 75.57 68.23 68.99 88,675,312 -5.40(-7.26%)
Jan 12, 2022 75.02 75.98 73.03 74.39 141,846,864 +0.84(+1.14%)
Jan 11, 2022 69.89 73.59 68.72 73.55 158,115,280 +3.10(+4.40%)
Jan 10, 2022 67.41 70.62 64.37 70.46 183,419,920 +0.26(+0.37%)
Jan 07, 2022 72.55 73.55 69.19 70.20 146,448,688 -2.37(-3.27%)
Jan 06, 2022 71.64 74.46 70.37 72.57 157,898,752 -0.20(-0.27%)
Jan 05, 2022 79.12 79.77 72.60 72.77 136,033,168 -7.37(-9.20%)
Jan 04, 2022 83.72 83.75 78.15 80.14 109,063,976 -3.14(-3.77%)
Jan 03, 2022 81.77 83.53 80.45 83.28 78,289,280 +2.24(+2.76%)
Dec 31, 2021 82.16 83.03 80.74 81.04 61,825,396 -1.56(-1.89%)
Dec 30, 2021 83.21 84.61 82.23 82.60 57,724,620 -0.76(-0.91%)
Dec 29, 2021 83.47 84.29 81.83 83.36 59,036,196 -0.13(-0.16%)
Dec 28, 2021 85.15 85.26 82.85 83.49 74,092,120 -0.99(-1.18%)
Dec 27, 2021 81.41 84.55 81.37 84.48 64,318,172 +3.85(+4.78%)
Dec 23, 2021 79.02 81.51 78.92 80.63 67,372,520 +1.87(+2.38%)
Dec 22, 2021 75.81 78.93 75.44 78.76 90,721,136 +2.71(+3.57%)
Dec 21, 2021 73.17 76.23 71.00 76.04 112,201,888 +4.77(+6.69%)
Dec 20, 2021 70.66 71.75 69.43 71.28 123,760,704 -2.20(-2.99%)
Dec 17, 2021 72.52 75.91 71.63 73.48 154,080,272 -1.14(-1.53%)
Dec 16, 2021 81.38 81.67 73.55 74.62 151,586,672 -6.16(-7.63%)
Dec 15, 2021 75.50 81.01 73.10 80.78 137,547,600 +5.01(+6.62%)
Dec 14, 2021 75.09 76.77 73.00 75.77 118,303,024 -2.32(-2.98%)
Dec 13, 2021 81.60 81.80 77.85 78.09 91,748,832 -3.51(-4.30%)
Dec 10, 2021 80.77 81.77 78.83 81.60 104,195,224 +2.45(+3.10%)
Dec 09, 2021 81.93 83.08 78.93 79.15 108,981,592 -3.57(-4.32%)
Dec 08, 2021 81.80 82.83 80.62 82.72 105,116,176 +1.14(+1.39%)
Dec 07, 2021 78.82 81.99 78.81 81.58 138,477,408 +6.75(+9.02%)
Dec 06, 2021 73.37 75.66 70.91 74.84 156,288,048 +2.47(+3.41%)
Dec 03, 2021 77.96 78.58 70.62 72.37 246,579,024 -4.63(-6.01%)
Dec 02, 2021 74.75 78.21 73.89 76.99 202,887,376 +1.42(+1.88%)
Dec 01, 2021 82.28 83.62 75.27 75.57 155,256,240 -4.09(-5.13%)
Nov 30, 2021 82.68 84.19 78.31 79.66 154,736,880 -3.58(-4.30%)
Nov 29, 2021 80.98 83.88 80.56 83.24 81,308,848 +4.87(+6.21%)
Nov 26, 2021 81.26 82.17 77.34 78.37 91,166,368 -4.66(-5.62%)
Nov 24, 2021 80.55 83.10 79.09 83.03 101,715,064 +0.93(+1.13%)
Nov 23, 2021 82.56 83.89 79.32 82.10 115,750,344 -1.21(-1.46%)
Nov 22, 2021 87.36 89.34 83.25 83.32 91,659,376 -2.99(-3.47%)
Nov 19, 2021 85.97 87.15 85.42 86.31 66,298,104 +1.44(+1.69%)
Nov 18, 2021 83.65 85.22 82.23 84.87 88,994,968 +2.52(+3.06%)
Nov 17, 2021 82.45 83.65 81.76 82.35 59,290,088 +0.10(+0.12%)
Nov 16, 2021 80.05 82.54 79.94 82.26 52,855,916 +1.67(+2.07%)
Nov 15, 2021 81.33 81.52 78.98 80.59 71,439,368 -0.02(-0.03%)
Nov 12, 2021 78.84 80.92 77.84 80.62 65,490,804 +2.48(+3.17%)
Nov 11, 2021 79.30 79.42 77.91 78.14 58,907,668 -2.53(-3.13%)
Nov 10, 2021 79.28 80.66 98,862,744 -0.39(-0.49%)
Nov 09, 2021 83.44 83.71 80.19 81.06 90,256,024 -1.71(-2.06%)
Nov 08, 2021 83.08 83.76 82.37 82.76 57,603,456 -0.34(-0.41%)
Nov 05, 2021 84.03 84.62 82.21 83.10 87,484,032 +0.31(+0.37%)
Nov 04, 2021 80.61 83.49 80.26 82.80 82,446,960 +2.98(+3.73%)
Nov 03, 2021 77.64 80.06 77.02 79.82 74,271,048 +2.44(+3.15%)
Nov 02, 2021 76.02 77.65 75.99 77.38 61,605,720 +1.03(+1.35%)
Nov 01, 2021 75.91 76.46 74.64 76.35 66,667,172 +0.75(+0.99%)
Oct 29, 2021 72.69 75.72 75.60 69,017,576 +1.10(+1.48%)
Oct 28, 2021 73.24 74.67 74.50 66,948,120 +2.37(+3.28%)
Oct 27, 2021 71.90 73.93 71.75 72.13 74,302,184 +0.57(+0.79%)
Oct 26, 2021 72.27 71.57 86,054,144 +0.66(+0.93%)
Oct 25, 2021 69.67 71.49 70.90 60,911,476 +2.07(+3.00%)
Oct 22, 2021 69.91 70.49 67.90 68.84 71,959,504 -1.79(-2.53%)
Oct 21, 2021 68.91 70.75 68.77 70.63 47,139,464 +1.24(+1.79%)
Oct 20, 2021 69.92 70.27 68.55 69.38 60,728,636 -0.22(-0.32%)
Oct 19, 2021 68.72 69.69 68.35 69.60 54,542,320 +1.50(+2.20%)
Oct 18, 2021 65.41 68.22 65.09 68.11 51,654,204 +1.96(+2.97%)
Oct 15, 2021 65.58 66.19 65.01 66.14 52,775,156 +1.22(+1.88%)
Oct 14, 2021 63.40 65.02 63.05 64.92 62,285,524 +3.40(+5.52%)
Oct 13, 2021 61.29 61.86 60.22 61.52 72,132,800 +1.41(+2.34%)
Oct 12, 2021 61.48 61.70 59.74 60.12 89,340,704 -0.62(-1.02%)
Oct 11, 2021 61.33 63.19 60.68 60.74 69,723,448 -1.38(-2.22%)
Oct 08, 2021 63.67 63.78 61.87 62.11 80,622,392 -0.94(-1.49%)
Oct 07, 2021 63.01 64.48 62.72 63.05 77,260,376 +1.63(+2.66%)
Oct 06, 2021 58.60 61.55 58.11 61.42 120,390,704 +1.19(+1.97%)
Oct 05, 2021 58.46 61.39 58.33 60.23 83,273,664 +2.23(+3.85%)
Oct 04, 2021 60.95 61.14 56.76 58.00 131,823,216 -3.80(-6.15%)
Oct 01, 2021 61.03 62.37 58.88 61.80 107,085,224 +1.25(+2.06%)
Sep 30, 2021 62.26 63.12 60.46 60.56 120,214,328 -0.83(-1.36%)
Sep 29, 2021 62.35 63.48 61.05 61.39 99,843,016 -0.41(-0.66%)
Sep 28, 2021 64.87 65.24 61.44 61.80 152,495,808 -5.62(-8.34%)
Sep 27, 2021 67.34 67.92 65.97 67.42 80,321,696 -1.66(-2.41%)
Sep 24, 2021 67.59 69.31 67.39 69.08 56,208,940 +0.19(+0.28%)
Sep 23, 2021 67.68 69.47 67.32 68.89 71,096,736 +1.86(+2.78%)
Sep 22, 2021 65.71 67.84 65.10 67.03 89,800,344 +1.91(+2.93%)
Sep 21, 2021 65.96 66.63 64.60 65.13 73,459,968 +0.08(+0.13%)
Sep 20, 2021 65.98 66.98 62.37 65.04 124,981,832 -4.26(-6.15%)
Sep 17, 2021 71.58 71.59 68.68 69.31 79,349,000 -2.54(-3.53%)
Sep 16, 2021 70.92 72.18 69.79 71.84 53,886,648 +0.16(+0.22%)
Sep 15, 2021 70.40 71.90 69.07 71.68 57,300,832 +1.53(+2.19%)
Sep 14, 2021 71.60 72.04 69.59 70.15 61,026,816 -0.61(-0.86%)
Sep 13, 2021 72.25 72.49 69.56 70.76 79,751,632 -0.16(-0.23%)
Sep 10, 2021 73.57 73.98 70.70 70.92 71,029,368 -1.63(-2.25%)
Sep 09, 2021 73.44 74.11 72.40 72.55 56,624,780 -0.79(-1.08%)
Sep 08, 2021 73.97 73.99 71.97 73.34 64,972,220 -0.76(-1.02%)
Sep 07, 2021 73.84 74.49 73.17 74.10 46,279,104 +0.30(+0.41%)
Sep 03, 2021 72.45 74.03 72.43 73.79 47,868,316 +0.65(+0.89%)
Sep 02, 2021 74.04 74.22 72.41 73.14 48,853,680 -0.10(-0.13%)
Sep 01, 2021 73.49 74.46 73.12 73.24 48,973,868 +0.35(+0.47%)
Aug 31, 2021 73.19 73.23 71.96 72.89 47,064,264 -0.15(-0.21%)
Aug 30, 2021 71.14 73.34 71.11 73.04 46,795,976 +2.32(+3.29%)
Aug 27, 2021 69.04 70.94 68.77 70.72 47,368,152 +2.03(+2.95%)
Aug 26, 2021 69.52 69.92 68.43 68.69 54,802,692 -1.18(-1.69%)
Aug 25, 2021 69.92 70.36 69.50 69.88 39,030,100 +0.09(+0.13%)
Aug 24, 2021 69.49 70.13 69.22 69.79 37,249,048 +0.67(+0.97%)
Aug 23, 2021 66.77 69.53 66.75 69.12 49,483,684 +2.95(+4.46%)
Aug 20, 2021 64.78 66.40 64.60 66.17 64,178,088 +1.98(+3.09%)
Aug 19, 2021 62.24 65.10 62.10 64.19 83,693,280 +0.90(+1.42%)
Aug 18, 2021 64.85 65.64 63.10 63.28 66,671,200 -1.90(-2.91%)
Aug 17, 2021 65.39 65.95 63.81 65.18 85,252,824 -1.76(-2.63%)
Aug 16, 2021 66.24 66.96 64.07 66.94 62,889,532 +0.12(+0.17%)
Aug 13, 2021 66.35 67.05 66.09 66.82 37,603,888 +0.66(+1.00%)
Aug 12, 2021 65.20 66.36 64.44 66.16 40,811,948 +0.68(+1.04%)
Aug 11, 2021 66.51 66.78 64.73 65.48 47,747,716 -0.36(-0.54%)
Aug 10, 2021 67.13 67.29 65.15 65.83 54,379,500 -1.00(-1.49%)
Aug 09, 2021 66.71 67.13 66.11 66.83 35,039,644 +0.35(+0.53%)
Aug 06, 2021 66.65 67.21 65.85 66.48 44,282,412 -0.93(-1.37%)
Aug 05, 2021 66.54 67.47 66.17 67.41 39,647,028 +1.29(+1.95%)
Aug 04, 2021 65.82 66.64 65.19 66.11 49,664,916 +0.33(+0.50%)
Aug 03, 2021 65.02 65.88 63.27 65.78 65,017,720 +1.13(+1.74%)
Aug 02, 2021 65.55 65.87 64.33 64.66 55,930,824 +0.00(+0.01%)
Jul 30, 2021 63.51 64.97 63.47 64.65 58,039,796 -1.01(-1.54%)
Jul 29, 2021 65.04 66.32 65.03 65.66 45,099,956 +0.32(+0.49%)
Jul 28, 2021 65.22 66.20 63.96 65.34 73,798,632 +0.71(+1.09%)
Jul 27, 2021 66.67 66.67 62.28 64.63 91,629,432 -2.18(-3.27%)
Jul 26, 2021 66.28 67.03 65.80 66.82 44,063,148 +0.28(+0.42%)
Jul 23, 2021 65.14 66.81 64.46 66.54 53,308,968 +2.14(+3.32%)
Jul 22, 2021 63.27 64.41 63.26 64.40 48,645,268 +1.33(+2.10%)
Jul 21, 2021 61.54 63.14 61.39 63.07 41,904,552 +1.41(+2.28%)
Jul 20, 2021 60.15 62.51 59.22 61.67 62,279,228 +1.97(+3.30%)
Jul 19, 2021 59.35 59.93 58.31 59.70 103,678,440 -1.47(-2.40%)
Jul 16, 2021 63.17 63.69 60.99 61.16 65,368,696 -1.54(-2.46%)
Jul 15, 2021 64.03 64.11 61.62 62.70 70,271,392 -1.33(-2.07%)
Jul 14, 2021 64.98 65.33 63.61 64.03 69,766,024 +0.38(+0.59%)
Jul 13, 2021 63.53 65.32 63.25 63.65 61,203,012 -0.06(-0.10%)
Jul 12, 2021 63.73 63.97 62.88 63.72 44,626,220 +0.79(+1.25%)
Jul 09, 2021 61.53 63.24 61.21 62.93 47,653,220 +1.05(+1.69%)
Jul 08, 2021 60.26 62.30 59.56 61.88 78,185,736 -1.09(-1.73%)
Jul 07, 2021 63.78 63.94 61.93 62.97 59,070,864 +0.40(+0.64%)
Jul 06, 2021 62.10 62.74 60.66 62.57 56,180,072 +0.83(+1.34%)
Jul 02, 2021 60.73 61.95 60.60 61.74 47,974,644 +2.03(+3.39%)
Jul 01, 2021 59.48 60.00 58.79 59.72 42,967,536 +0.03(+0.05%)
Jun 30, 2021 59.88 60.08 59.37 59.69 41,302,140 -0.26(-0.44%)
Jun 29, 2021 59.23 59.97 58.80 59.95 38,199,536 +0.67(+1.13%)
Jun 28, 2021 57.87 59.39 57.86 59.28 45,455,980 +2.03(+3.54%)
Jun 25, 2021 57.73 57.86 56.93 57.26 44,635,364 -0.18(-0.31%)
Jun 24, 2021 57.37 58.22 57.10 57.44 48,025,756 +1.04(+1.84%)
Jun 23, 2021 56.31 56.99 56.00 56.40 48,164,772 +0.10(+0.17%)
Jun 22, 2021 54.72 56.55 54.56 56.30 53,070,644 +1.53(+2.79%)
Jun 21, 2021 53.90 54.96 52.81 54.77 55,143,200 +0.98(+1.83%)
Jun 18, 2021 54.28 54.85 53.44 53.79 73,317,248 -1.32(-2.39%)
Jun 17, 2021 52.60 55.59 52.59 55.10 73,931,832 +1.98(+3.73%)
Jun 16, 2021 53.90 54.41 51.41 53.12 80,369,752 -0.57(-1.06%)
Jun 15, 2021 54.58 54.74 53.33 53.69 46,175,508 -1.03(-1.88%)
Jun 14, 2021 53.42 54.75 52.87 54.72 46,520,896 +1.50(+2.82%)
Jun 11, 2021 52.83 53.23 52.51 53.22 35,063,740 +0.42(+0.79%)
Jun 10, 2021 51.37 52.87 51.16 52.80 60,051,672 +1.57(+3.07%)
Jun 09, 2021 51.82 52.19 51.13 51.22 39,803,296 +0.05(+0.10%)
Jun 08, 2021 51.93 52.34 50.39 51.17 47,605,928 +0.06(+0.11%)
Jun 07, 2021 50.40 51.14 50.10 51.11 31,796,946 +0.45(+0.88%)
Jun 04, 2021 49.03 50.86 48.98 50.66 46,780,824 +2.47(+5.13%)
Jun 03, 2021 48.48 49.05 47.45 48.19 61,937,820 -1.56(-3.14%)
Jun 02, 2021 49.67 50.17 48.98 49.76 42,608,072 +0.26(+0.52%)
Jun 01, 2021 50.60 50.82 48.86 49.50 53,240,184 -0.49(-0.97%)
May 28, 2021 50.08 50.72 49.85 49.99 41,999,792 +0.48(+0.97%)
May 27, 2021 49.88 50.26 49.43 49.50 42,476,312 -0.58(-1.16%)
May 26, 2021 49.87 50.30 49.56 50.08 39,973,044 +0.50(+1.00%)
May 25, 2021 50.06 50.40 49.03 49.59 54,696,200 +0.24(+0.48%)
May 24, 2021 48.02 49.86 47.86 49.35 47,204,500 +2.35(+5.01%)
May 21, 2021 48.50 48.69 46.83 46.99 65,744,280 -0.79(-1.65%)
May 20, 2021 45.84 48.17 45.72 47.78 71,254,320 +2.61(+5.78%)
May 19, 2021 42.71 45.31 42.55 45.17 98,366,704 +0.17(+0.37%)
May 18, 2021 46.39 46.91 44.92 45.01 67,427,608 -0.97(-2.11%)
May 17, 2021 46.05 46.37 44.70 45.98 70,990,232 -0.78(-1.68%)
May 14, 2021 45.26 47.21 45.03 46.76 74,019,560 +2.86(+6.50%)
May 13, 2021 44.14 45.15 42.91 43.91 106,799,856 +0.91(+2.11%)
May 12, 2021 44.35 45.39 42.55 43.00 120,963,728 -3.54(-7.61%)
May 11, 2021 44.14 46.89 43.86 46.54 117,283,024 -0.23(-0.50%)
May 10, 2021 49.94 50.02 46.66 46.78 94,408,144 -3.80(-7.51%)
May 07, 2021 50.66 51.68 50.07 50.58 81,430,288 +1.21(+2.45%)
May 06, 2021 48.17 49.45 47.16 49.37 87,002,384 +1.06(+2.19%)
May 05, 2021 49.72 50.11 47.95 48.31 69,928,784 -0.57(-1.17%)
May 04, 2021 50.41 50.52 46.99 48.88 108,239,536 -2.72(-5.27%)
May 03, 2021 52.99 53.35 51.37 51.60 68,701,200 -0.86(-1.63%)
Apr 30, 2021 52.28 53.50 51.98 52.46 60,769,952 -1.00(-1.88%)
Apr 29, 2021 54.50 54.68 51.93 53.46 75,886,856 +0.53(+1.00%)
Apr 28, 2021 53.30 53.79 52.61 52.93 60,939,440 -0.55(-1.03%)
Apr 27, 2021 54.31 54.41 53.00 53.48 61,159,300 -0.71(-1.31%)
Apr 26, 2021 53.26 54.31 52.89 54.19 51,125,676 +1.05(+1.98%)
Apr 23, 2021 51.51 53.75 51.51 53.14 55,353,608 +1.93(+3.77%)
Apr 22, 2021 52.95 53.42 50.64 51.21 89,635,584 -1.93(-3.64%)
Apr 21, 2021 51.16 53.22 50.68 53.14 56,815,360 +1.31(+2.53%)
Apr 20, 2021 52.65 53.27 50.86 51.83 81,110,848 -1.16(-2.19%)
Apr 19, 2021 53.67 54.26 52.01 52.99 81,547,032 -1.49(-2.73%)
Apr 16, 2021 54.53 54.57 53.55 54.48 60,281,288 +0.23(+0.42%)
Apr 15, 2021 53.29 54.46 53.23 54.25 61,922,556 +2.29(+4.42%)
Apr 14, 2021 53.98 54.05 51.53 51.96 82,563,792 -1.89(-3.51%)
Apr 13, 2021 52.81 54.08 52.68 53.85 58,926,728 +1.78(+3.43%)
Apr 12, 2021 51.79 52.25 51.15 52.06 56,163,040 -0.20(-0.39%)
Apr 09, 2021 50.68 52.36 50.34 52.27 66,412,876 +0.93(+1.81%)
Apr 08, 2021 51.12 51.42 50.72 51.34 58,066,908 +1.55(+3.12%)
Apr 07, 2021 49.23 50.18 48.77 49.78 50,552,652 +0.37(+0.74%)
Apr 06, 2021 49.39 50.32 49.07 49.42 61,736,436 -0.12(-0.24%)
Apr 05, 2021 47.85 49.88 47.74 49.53 66,806,640 +2.81(+6.01%)
Apr 01, 2021 46.11 46.79 46.01 46.73 74,442,272 +2.26(+5.08%)
Mar 31, 2021 43.26 45.12 43.13 44.47 82,923,080 +1.91(+4.49%)
Mar 30, 2021 42.37 42.78 41.40 42.56 75,944,336 -0.61(-1.42%)
Mar 29, 2021 42.99 43.63 41.77 43.17 97,695,328 -0.02(-0.06%)
Mar 26, 2021 41.28 43.35 40.70 43.19 110,344,568 +1.83(+4.42%)
Mar 25, 2021 40.84 41.99 39.78 41.37 122,787,120 -0.22(-0.54%)
Mar 24, 2021 44.38 44.40 41.54 41.59 97,523,880 -2.21(-5.05%)
Mar 23, 2021 44.85 45.43 43.45 43.80 96,100,280 -0.58(-1.31%)
Mar 22, 2021 43.02 45.25 43.02 44.38 72,303,432 +2.25(+5.33%)
Mar 19, 2021 41.54 42.66 40.64 42.14 99,172,624 +0.53(+1.28%)
Mar 18, 2021 43.66 44.10 41.39 41.61 117,456,192 -4.20(-9.18%)
Mar 17, 2021 43.91 46.64 43.17 45.81 100,619,392 +0.57(+1.26%)
Mar 16, 2021 45.48 46.77 44.63 45.24 86,387,640 +0.73(+1.64%)
Mar 15, 2021 43.27 44.59 42.58 44.51 65,206,032 +1.38(+3.20%)
Mar 12, 2021 42.47 43.20 41.45 43.13 85,474,856 -1.10(-2.49%)
Mar 11, 2021 43.37 44.95 42.95 44.23 80,837,888 +2.87(+6.94%)
Mar 10, 2021 43.49 43.61 41.08 41.36 103,811,072 -0.36(-0.85%)
Mar 09, 2021 40.18 42.46 39.92 41.72 88,502,672 +4.40(+11.78%)
Mar 08, 2021 40.58 41.34 37.16 37.32 120,141,232 -3.49(-8.55%)
Mar 05, 2021 40.10 41.16 36.56 40.81 172,733,808 +1.75(+4.48%)
Mar 04, 2021 40.91 42.22 37.46 39.06 220,732,192 -2.03(-4.94%)
Mar 03, 2021 44.52 44.92 41.05 41.09 117,460,600 -3.90(-8.67%)
Mar 02, 2021 47.53 47.59 44.88 45.00 77,540,224 -2.27(-4.79%)
Mar 01, 2021 45.49 47.41 44.92 47.26 68,104,080 +3.79(+8.72%)
Feb 26, 2021 44.04 45.39 42.03 43.47 107,398,216 +0.64(+1.50%)
Feb 25, 2021 46.59 47.78 42.12 42.83 120,636,984 -4.99(-10.44%)
Feb 24, 2021 45.43 47.98 44.29 47.82 62,715,476 +1.13(+2.41%)
Feb 23, 2021 44.72 47.44 42.11 46.70 101,787,720 -0.42(-0.89%)
Feb 22, 2021 48.99 49.60 47.02 47.12 67,508,504 -3.96(-7.75%)
Feb 19, 2021 52.45 52.47 50.61 51.07 47,910,572 -0.68(-1.32%)
Feb 18, 2021 50.70 52.12 49.84 51.76 56,286,128 -0.71(-1.35%)
Feb 17, 2021 51.76 52.59 50.68 52.46 54,427,728 -0.74(-1.39%)
Feb 16, 2021 54.06 54.50 52.66 53.20 44,985,000 -0.45(-0.84%)
Feb 12, 2021 52.42 53.74 51.86 53.65 39,749,624 +0.90(+1.70%)
Feb 11, 2021 52.70 52.98 51.63 52.75 50,407,996 +0.84(+1.61%)
Feb 10, 2021 53.00 53.21 50.41 51.92 63,192,772 -0.37(-0.71%)
Feb 09, 2021 51.88 52.90 51.88 52.29 33,595,764 -0.02(-0.05%)
Feb 08, 2021 52.12 52.40 51.33 52.31 39,330,108 +1.00(+1.96%)
Feb 05, 2021 51.26 51.79 50.46 51.31 44,441,080 +0.53(+1.05%)
Feb 04, 2021 49.72 50.82 49.09 50.78 37,076,160 +1.73(+3.54%)
Feb 03, 2021 50.64 50.79 49.04 49.04 48,481,300 -0.57(-1.15%)
Feb 02, 2021 48.67 50.17 48.61 49.61 47,060,200 +2.29(+4.84%)
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.