Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.47 +0.19 (+0.26%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.78 21.14 20.67 21.09 43,317,692 +0.12(+0.57%)
Dec 30, 2019 21.37 21.40 20.66 20.97 57,934,672 -0.43(-1.99%)
Dec 27, 2019 21.68 21.70 21.23 21.39 51,241,816 -0.06(-0.30%)
Dec 26, 2019 21.01 21.47 21.01 21.46 32,973,028 +0.54(+2.60%)
Dec 24, 2019 20.94 20.97 20.77 20.91 20,471,358 -0.01(-0.06%)
Dec 23, 2019 20.95 20.99 20.84 20.92 37,186,596 +0.19(+0.93%)
Dec 20, 2019 20.76 20.83 20.60 20.73 51,163,976 +0.24(+1.19%)
Dec 19, 2019 20.13 20.50 20.13 20.49 42,799,208 +0.41(+2.04%)
Dec 18, 2019 20.13 20.28 20.05 20.08 36,653,008 +0.05(+0.23%)
Dec 17, 2019 20.11 20.16 19.97 20.03 43,403,064 +0.03(+0.13%)
Dec 16, 2019 19.83 20.11 19.81 20.01 51,016,360 +0.56(+2.87%)
Dec 13, 2019 19.23 19.66 19.11 19.45 82,671,616 +0.17(+0.90%)
Dec 12, 2019 18.78 19.48 18.71 19.28 94,057,672 +0.43(+2.29%)
Dec 11, 2019 18.67 18.91 18.60 18.84 46,541,576 +0.28(+1.51%)
Dec 10, 2019 18.62 18.82 18.43 18.56 57,516,984 -0.04(-0.22%)
Dec 09, 2019 18.77 19.03 18.59 18.61 39,998,716 -0.23(-1.23%)
Dec 06, 2019 18.67 18.90 18.64 18.84 47,748,448 +0.56(+3.09%)
Dec 05, 2019 18.37 18.37 18.01 18.27 45,734,760 +0.10(+0.52%)
Dec 04, 2019 18.19 18.31 18.10 18.18 44,994,032 +0.27(+1.48%)
Dec 03, 2019 17.61 17.93 17.32 17.91 80,395,800 -0.41(-2.25%)
Dec 02, 2019 18.93 18.94 18.03 18.32 77,941,512 -0.61(-3.22%)
Nov 29, 2019 19.05 19.13 18.90 18.93 27,612,090 -0.26(-1.33%)
Nov 27, 2019 18.94 19.20 18.88 19.19 42,377,956 +0.38(+2.02%)
Nov 26, 2019 18.73 18.88 18.65 18.81 42,956,508 +0.11(+0.60%)
Nov 25, 2019 18.29 18.71 18.29 18.70 41,108,292 +0.63(+3.46%)
Nov 22, 2019 18.16 18.19 17.77 18.07 42,944,612 +0.05(+0.27%)
Nov 21, 2019 18.10 18.13 17.86 18.02 46,357,872 -0.14(-0.78%)
Nov 20, 2019 18.35 18.52 17.73 18.16 77,205,832 -0.32(-1.75%)
Nov 19, 2019 18.62 18.62 18.29 18.49 57,542,196 +0.08(+0.41%)
Nov 18, 2019 18.29 18.50 18.07 18.41 49,635,120 +0.10(+0.52%)
Nov 15, 2019 18.29 18.35 18.13 18.32 46,526,856 +0.34(+1.88%)
Nov 14, 2019 17.82 18.01 17.66 17.98 54,746,264 -0.00(-0.03%)
Nov 13, 2019 17.83 18.08 17.79 17.98 57,647,284 -0.03(-0.15%)
Nov 12, 2019 17.90 18.20 17.83 18.01 65,891,308 +0.15(+0.82%)
Nov 11, 2019 17.67 17.89 17.60 17.86 39,068,688 -0.08(-0.42%)
Nov 08, 2019 17.62 17.95 17.49 17.94 41,902,048 +0.21(+1.18%)
Nov 07, 2019 17.83 18.07 17.58 17.73 64,244,632 +0.18(+1.01%)
Nov 06, 2019 17.62 17.63 17.30 17.55 59,068,904 -0.11(-0.63%)
Nov 05, 2019 17.72 17.77 17.51 17.66 52,463,460 +0.02(+0.12%)
Nov 04, 2019 17.68 17.77 17.56 17.64 50,278,036 +0.31(+1.78%)
Nov 01, 2019 17.10 17.34 17.02 17.33 59,053,204 +0.46(+2.71%)
Oct 31, 2019 16.99 17.03 16.59 16.87 63,257,156 +0.01(+0.07%)
Oct 30, 2019 16.72 16.95 16.43 16.86 60,959,048 +0.23(+1.41%)
Oct 29, 2019 16.94 17.01 16.62 16.63 54,902,708 -0.39(-2.30%)
Oct 28, 2019 16.77 17.09 16.77 17.02 57,203,328 +0.50(+3.05%)
Oct 25, 2019 15.90 16.56 15.89 16.52 66,303,096 +0.37(+2.28%)
Oct 24, 2019 16.04 16.18 15.82 16.15 63,860,152 +0.45(+2.87%)
Oct 23, 2019 15.52 15.71 15.44 15.70 50,549,932 +0.07(+0.47%)
Oct 22, 2019 16.16 16.25 15.61 15.63 64,856,332 -0.37(-2.31%)
Oct 21, 2019 15.84 16.03 15.69 16.00 48,549,288 +0.41(+2.64%)
Oct 18, 2019 15.98 16.08 15.34 15.58 79,337,792 -0.46(-2.87%)
Oct 17, 2019 16.21 16.28 15.86 16.04 62,681,872 +0.11(+0.69%)
Oct 16, 2019 15.88 16.05 15.78 15.93 60,743,176 -0.12(-0.74%)
Oct 15, 2019 15.61 16.16 15.58 16.05 72,715,824 +0.59(+3.79%)
Oct 14, 2019 15.40 15.61 15.36 15.47 47,380,384 +0.02(+0.11%)
Oct 11, 2019 15.40 15.83 15.38 15.45 114,683,080 +0.56(+3.74%)
Oct 10, 2019 14.58 15.07 14.53 14.89 92,426,776 +0.32(+2.19%)
Oct 09, 2019 14.51 14.76 14.38 14.57 79,852,016 +0.43(+3.03%)
Oct 08, 2019 14.52 14.73 14.12 14.14 121,434,032 -0.67(-4.55%)
Oct 07, 2019 14.82 15.18 14.74 14.82 83,623,784 -0.14(-0.93%)
Oct 04, 2019 14.54 15.02 14.51 14.96 87,693,064 +0.60(+4.21%)
Oct 03, 2019 13.89 14.36 13.37 14.35 123,858,976 +0.46(+3.29%)
Oct 02, 2019 14.35 14.35 13.64 13.90 139,533,712 -0.75(-5.12%)
Oct 01, 2019 15.18 15.43 14.57 14.65 81,933,056 -0.36(-2.42%)
Sep 30, 2019 14.76 15.08 14.68 15.01 60,992,196 +0.39(+2.66%)
Sep 27, 2019 15.23 15.26 14.29 14.62 96,833,456 -0.55(-3.63%)
Sep 26, 2019 15.28 15.31 14.82 15.17 70,313,752 -0.15(-1.00%)
Sep 25, 2019 14.80 15.45 14.42 15.32 78,731,216 +0.47(+3.20%)
Sep 24, 2019 15.67 15.77 14.65 14.85 105,391,616 -0.61(-3.95%)
Sep 23, 2019 15.41 15.60 15.27 15.46 46,893,472 +0.01(+0.09%)
Sep 20, 2019 16.01 16.06 15.28 15.45 63,844,720 -0.50(-3.15%)
Sep 19, 2019 15.96 16.24 15.85 15.95 68,301,656 +0.07(+0.44%)
Sep 18, 2019 15.80 15.90 15.28 15.88 73,181,344 -0.01(-0.06%)
Sep 17, 2019 15.67 15.90 15.58 15.89 46,835,956 +0.21(+1.32%)
Sep 16, 2019 15.58 15.78 15.54 15.68 49,737,152 -0.22(-1.38%)
Sep 13, 2019 16.00 16.11 15.83 15.90 55,233,212 -0.17(-1.06%)
Sep 12, 2019 16.17 16.43 16.00 16.07 71,769,096 +0.20(+1.24%)
Sep 11, 2019 15.53 15.90 15.42 15.87 55,894,916 +0.42(+2.69%)
Sep 10, 2019 15.33 15.46 15.02 15.45 70,151,144 -0.13(-0.83%)
Sep 09, 2019 15.82 15.85 15.34 15.58 57,539,788 -0.10(-0.64%)
Sep 06, 2019 15.79 15.82 15.58 15.68 59,046,224 -0.04(-0.28%)
Sep 05, 2019 15.40 15.86 15.37 15.73 65,123,948 +0.82(+5.52%)
Sep 04, 2019 14.70 14.95 14.59 14.90 51,678,916 +0.60(+4.21%)
Sep 03, 2019 14.44 14.66 14.15 14.30 66,238,416 -0.43(-2.91%)
Aug 30, 2019 15.08 15.08 14.48 14.73 69,935,432 -0.10(-0.71%)
Aug 29, 2019 14.71 14.96 14.55 14.84 72,708,960 +0.65(+4.55%)
Aug 28, 2019 13.91 14.26 13.70 14.19 65,659,092 +0.14(+1.01%)
Aug 27, 2019 14.43 14.50 13.88 14.05 79,509,056 -0.09(-0.60%)
Aug 26, 2019 14.00 14.14 13.75 14.13 75,311,984 +0.55(+4.05%)
Aug 23, 2019 14.64 15.05 13.41 13.58 155,425,952 -1.37(-9.15%)
Aug 22, 2019 15.19 15.29 14.60 14.95 78,549,664 -0.15(-0.97%)
Aug 21, 2019 15.11 15.24 14.95 15.10 52,196,564 +0.38(+2.55%)
Aug 20, 2019 14.96 15.11 14.71 14.72 64,355,216 -0.31(-2.06%)
Aug 19, 2019 14.97 15.16 14.85 15.03 61,706,844 +0.67(+4.68%)
Aug 16, 2019 14.07 14.49 14.07 14.36 84,636,832 +0.63(+4.61%)
Aug 15, 2019 13.86 13.96 13.41 13.73 108,038,752 -0.06(-0.42%)
Aug 14, 2019 14.41 14.55 13.70 13.79 156,079,264 -1.36(-8.96%)
Aug 13, 2019 14.18 15.44 14.12 15.14 123,295,896 +0.93(+6.56%)
Aug 12, 2019 14.44 14.57 14.01 14.21 109,167,432 -0.49(-3.35%)
Aug 09, 2019 14.92 15.08 14.36 14.70 113,621,624 -0.45(-2.96%)
Aug 08, 2019 14.43 15.16 14.29 15.15 112,034,800 +0.94(+6.62%)
Aug 07, 2019 13.54 14.28 13.22 14.21 157,750,688 +0.20(+1.46%)
Aug 06, 2019 13.81 14.12 13.52 14.01 109,319,792 +0.55(+4.11%)
Aug 05, 2019 14.11 14.11 13.07 13.45 154,287,664 -1.58(-10.50%)
Aug 02, 2019 15.39 15.45 14.76 15.03 126,737,624 -0.72(-4.58%)
Aug 01, 2019 16.06 16.95 15.50 15.75 153,001,200 -0.22(-1.40%)
Jul 31, 2019 16.81 16.84 15.51 15.98 100,614,536 -0.84(-4.98%)
Jul 30, 2019 16.52 16.87 16.48 16.81 57,176,872 -0.09(-0.55%)
Jul 29, 2019 17.04 17.04 16.58 16.91 58,101,428 -0.16(-0.93%)
Jul 26, 2019 16.88 17.14 16.86 17.06 57,218,968 +0.49(+2.97%)
Jul 25, 2019 16.89 16.89 16.47 16.57 76,972,880 -0.49(-2.86%)
Jul 24, 2019 16.52 17.06 16.51 17.06 56,008,908 +0.36(+2.13%)
Jul 23, 2019 16.66 16.71 16.33 16.70 59,432,984 +0.32(+1.93%)
Jul 22, 2019 16.13 16.49 16.13 16.39 48,991,760 +0.38(+2.36%)
Jul 19, 2019 16.73 16.73 15.97 16.01 72,257,896 -0.40(-2.42%)
Jul 18, 2019 16.10 16.48 15.93 16.41 69,872,640 +0.07(+0.43%)
Jul 17, 2019 16.59 16.67 16.33 16.34 47,375,852 -0.25(-1.48%)
Jul 16, 2019 16.77 16.82 16.42 16.58 57,432,872 -0.24(-1.42%)
Jul 15, 2019 16.79 16.85 16.66 16.82 37,520,384 +0.14(+0.85%)
Jul 12, 2019 16.45 16.68 16.41 16.68 45,779,936 +0.28(+1.68%)
Jul 11, 2019 16.53 16.63 16.25 16.40 65,532,052 -0.04(-0.27%)
Jul 10, 2019 16.27 16.58 16.17 16.45 78,999,408 +0.47(+2.96%)
Jul 09, 2019 15.51 16.03 15.47 15.98 45,374,760 +0.24(+1.50%)
Jul 08, 2019 15.78 15.78 15.54 15.74 54,186,476 -0.34(-2.11%)
Jul 05, 2019 15.85 16.17 15.66 16.08 59,973,404 -0.10(-0.65%)
Jul 03, 2019 15.93 16.18 15.89 16.18 34,454,648 +0.35(+2.22%)
Jul 02, 2019 15.63 15.83 15.50 15.83 41,665,012 +0.29(+1.90%)
Jul 01, 2019 15.90 15.96 15.44 15.54 74,468,544 +0.49(+3.29%)
Jun 28, 2019 15.09 15.15 14.88 15.04 50,779,636 +0.06(+0.42%)
Jun 27, 2019 14.98 15.10 14.87 14.98 38,568,240 +0.16(+1.08%)
Jun 26, 2019 14.91 15.19 14.76 14.82 48,282,364 +0.19(+1.26%)
Jun 25, 2019 15.39 15.41 14.56 14.63 71,522,040 -0.79(-5.12%)
Jun 24, 2019 15.51 15.56 15.39 15.42 35,352,024 -0.00(-0.03%)
Jun 21, 2019 15.42 15.72 15.33 15.43 53,712,276 -0.07(-0.46%)
Jun 20, 2019 15.71 15.72 15.16 15.50 61,235,944 +0.41(+2.74%)
Jun 19, 2019 14.98 15.19 14.71 15.08 70,133,224 +0.18(+1.18%)
Jun 18, 2019 14.79 15.22 14.69 14.91 72,695,128 +0.55(+3.83%)
Jun 17, 2019 14.12 14.41 14.09 14.36 38,471,188 +0.32(+2.31%)
Jun 14, 2019 14.00 14.15 13.88 14.03 39,596,424 -0.19(-1.30%)
Jun 13, 2019 14.16 14.33 14.07 14.22 50,496,804 +0.23(+1.64%)
Jun 12, 2019 14.11 14.20 13.91 13.99 56,423,840 -0.24(-1.69%)
Jun 11, 2019 14.63 14.70 14.09 14.23 70,488,920 +0.05(+0.38%)
Jun 10, 2019 13.97 14.57 13.97 14.18 93,976,368 +0.50(+3.65%)
Jun 07, 2019 13.15 13.86 13.11 13.68 77,785,656 +0.74(+5.70%)
Jun 06, 2019 12.71 13.04 12.54 12.94 51,344,240 +0.29(+2.31%)
Jun 05, 2019 12.73 12.74 12.27 12.65 77,942,952 +0.27(+2.20%)
Jun 04, 2019 11.79 12.39 11.67 12.38 83,949,448 +0.93(+8.10%)
Jun 03, 2019 12.13 12.23 11.23 11.45 123,893,136 -0.78(-6.39%)
May 31, 2019 12.39 12.52 12.21 12.23 72,166,328 -0.62(-4.81%)
May 30, 2019 12.79 12.95 12.62 12.85 69,432,304 +0.15(+1.19%)
May 29, 2019 12.78 12.91 12.48 12.70 91,214,200 -0.33(-2.51%)
May 28, 2019 13.28 13.49 13.01 13.02 59,959,496 -0.14(-1.07%)
May 24, 2019 13.41 13.54 13.12 13.17 70,434,336 -0.02(-0.15%)
May 23, 2019 13.36 13.37 12.93 13.19 106,442,328 -0.65(-4.72%)
May 22, 2019 13.78 14.07 13.77 13.84 66,040,588 -0.18(-1.30%)
May 21, 2019 13.95 14.13 13.82 14.02 58,720,372 +0.41(+3.01%)
May 20, 2019 13.73 13.89 13.46 13.61 94,526,176 -0.72(-5.01%)
May 17, 2019 14.34 14.94 14.29 14.33 93,677,448 -0.46(-3.11%)
May 16, 2019 14.37 15.06 14.32 14.79 89,241,616 +0.45(+3.12%)
May 15, 2019 13.51 14.46 13.49 14.34 90,361,048 +0.57(+4.16%)
May 14, 2019 13.55 14.02 13.40 13.77 71,894,832 +0.42(+3.14%)
May 13, 2019 13.75 13.99 13.22 13.35 120,468,320 -1.54(-10.34%)
May 10, 2019 14.67 15.11 13.94 14.89 116,953,800 +0.04(+0.28%)
May 09, 2019 14.60 15.00 14.19 14.85 113,044,672 -0.24(-1.58%)
May 08, 2019 15.07 15.44 14.90 15.09 82,682,176 -0.13(-0.88%)
May 07, 2019 15.64 15.83 14.77 15.22 121,853,472 -0.94(-5.82%)
May 06, 2019 15.42 16.22 15.33 16.16 82,845,960 -0.29(-1.79%)
May 03, 2019 16.11 16.50 16.02 16.46 55,889,796 +0.74(+4.71%)
May 02, 2019 15.91 16.15 15.40 15.72 72,463,816 -0.19(-1.22%)
May 01, 2019 16.39 16.54 15.89 15.91 64,556,484 -0.19(-1.15%)
Apr 30, 2019 16.07 16.17 15.75 16.10 65,306,436 -0.38(-2.29%)
Apr 29, 2019 16.38 16.55 16.30 16.47 42,950,540 +0.09(+0.54%)
Apr 26, 2019 16.27 16.39 15.85 16.39 56,724,992 +0.06(+0.36%)
Apr 25, 2019 16.50 16.52 16.08 16.33 61,364,000 +0.18(+1.12%)
Apr 24, 2019 16.34 16.41 16.14 16.15 48,652,276 -0.16(-0.97%)
Apr 23, 2019 15.83 16.37 15.76 16.30 53,828,704 +0.60(+3.80%)
Apr 22, 2019 15.38 15.73 15.34 15.71 38,840,296 +0.13(+0.84%)
Apr 18, 2019 15.61 15.61 15.31 15.58 47,171,116 +0.05(+0.31%)
Apr 17, 2019 15.67 15.72 15.39 15.53 58,680,648 +0.15(+1.00%)
Apr 16, 2019 15.38 15.48 15.24 15.37 48,344,312 +0.15(+0.98%)
Apr 15, 2019 15.21 15.27 14.92 15.23 42,767,420 +0.01(+0.08%)
Apr 12, 2019 15.22 15.25 15.03 15.21 48,877,648 +0.19(+1.23%)
Apr 11, 2019 15.20 15.20 14.94 15.03 57,314,604 -0.11(-0.76%)
Apr 10, 2019 14.97 15.15 14.91 15.14 50,815,316 +0.24(+1.62%)
Apr 09, 2019 14.91 15.06 14.81 14.90 53,391,224 -0.17(-1.10%)
Apr 08, 2019 14.88 15.10 14.70 15.07 53,077,448 +0.12(+0.78%)
Apr 05, 2019 14.87 14.98 14.80 14.95 53,716,388 +0.26(+1.79%)
Apr 04, 2019 14.75 14.92 14.47 14.69 73,624,152 -0.06(-0.43%)
Apr 03, 2019 14.74 15.02 14.61 14.75 77,792,248 +0.25(+1.73%)
Apr 02, 2019 14.39 14.54 14.28 14.50 54,748,600 +0.16(+1.10%)
Apr 01, 2019 14.20 14.39 14.05 14.34 62,722,532 +0.54(+3.94%)
Mar 29, 2019 13.79 13.84 13.56 13.80 65,175,536 +0.30(+2.26%)
Mar 28, 2019 13.51 13.65 13.26 13.49 65,702,632 +0.09(+0.64%)
Mar 27, 2019 13.73 13.83 13.11 13.41 90,728,232 -0.27(-1.96%)
Mar 26, 2019 13.81 14.05 13.47 13.68 90,237,024 +0.19(+1.37%)
Mar 25, 2019 13.41 13.63 13.19 13.49 107,897,504 -0.09(-0.63%)
Mar 22, 2019 14.34 14.45 13.53 13.58 137,352,544 -0.95(-6.54%)
Mar 21, 2019 13.75 14.59 13.75 14.53 77,846,952 +0.64(+4.63%)
Mar 20, 2019 13.72 14.14 13.54 13.88 94,118,984 +0.16(+1.15%)
Mar 19, 2019 13.76 13.94 13.56 13.73 84,378,960 +0.14(+1.00%)
Mar 18, 2019 13.48 13.72 13.40 13.59 76,475,576 +0.12(+0.90%)
Mar 15, 2019 13.29 13.62 13.26 13.47 71,291,472 +0.33(+2.48%)
Mar 14, 2019 13.22 13.27 13.12 13.14 48,956,360 -0.06(-0.44%)
Mar 13, 2019 13.11 13.41 13.06 13.20 74,437,104 +0.28(+2.17%)
Mar 12, 2019 12.81 13.02 12.72 12.92 77,804,344 +0.21(+1.63%)
Mar 11, 2019 12.11 12.73 12.11 12.71 65,806,536 +0.75(+6.25%)
Mar 08, 2019 11.62 11.98 11.58 11.97 89,822,392 -0.07(-0.57%)
Mar 07, 2019 12.39 12.40 11.89 12.03 86,789,520 -0.46(-3.64%)
Mar 06, 2019 12.74 12.75 12.43 12.49 63,097,580 -0.22(-1.72%)
Mar 05, 2019 12.70 12.82 12.52 12.71 50,899,528 +0.03(+0.25%)
Mar 04, 2019 12.90 12.98 12.26 12.68 109,292,480 +0.00(+0.02%)
Mar 01, 2019 12.69 12.73 12.42 12.67 71,964,304 +0.25(+2.00%)
Feb 28, 2019 12.39 12.56 12.32 12.43 47,205,640 -0.08(-0.62%)
Feb 27, 2019 12.37 12.56 12.12 12.50 59,382,508 -0.04(-0.31%)
Feb 26, 2019 12.41 12.66 12.35 12.54 53,920,836 +0.04(+0.31%)
Feb 25, 2019 12.66 12.75 12.48 12.50 63,456,720 +0.14(+1.10%)
Feb 22, 2019 12.19 12.40 12.17 12.37 61,428,956 +0.26(+2.17%)
Feb 21, 2019 12.14 12.24 11.91 12.10 65,878,100 -0.14(-1.13%)
Feb 20, 2019 12.28 12.42 12.05 12.24 87,770,072 -0.01(-0.08%)
Feb 19, 2019 12.07 12.36 12.07 12.25 52,998,460 +0.07(+0.60%)
Feb 15, 2019 12.30 12.30 12.02 12.18 73,165,384 +0.14(+1.19%)
Feb 14, 2019 11.86 12.16 11.74 12.04 78,528,160 +0.06(+0.49%)
Feb 13, 2019 12.14 12.24 11.96 11.98 65,216,376 +0.01(+0.08%)
Feb 12, 2019 11.72 12.02 11.66 11.97 65,168,064 +0.50(+4.33%)
Feb 11, 2019 11.63 11.71 11.38 11.47 61,696,720 -0.03(-0.23%)
Feb 08, 2019 11.13 11.50 11.10 11.50 74,308,552 +0.06(+0.51%)
Feb 07, 2019 11.61 11.69 11.17 11.44 107,489,680 -0.49(-4.08%)
Feb 06, 2019 12.05 12.11 11.76 11.93 74,563,536 -0.06(-0.51%)
Feb 05, 2019 11.78 12.07 11.76 11.99 66,020,508 +0.28(+2.35%)
Feb 04, 2019 11.31 11.72 11.28 11.71 56,799,592 +0.41(+3.66%)
Feb 01, 2019 11.28 11.54 11.21 11.30 72,686,024 -0.15(-1.28%)
Jan 31, 2019 11.15 11.62 11.12 11.44 82,085,168 +0.48(+4.40%)
Jan 30, 2019 10.54 11.08 10.44 10.96 89,851,240 +0.76(+7.50%)
Jan 29, 2019 10.51 10.52 10.09 10.20 62,551,764 -0.30(-2.83%)
Jan 28, 2019 10.47 10.49 10.23 10.49 71,829,160 -0.40(-3.69%)
Jan 25, 2019 10.78 11.00 10.67 10.90 71,634,456 +0.37(+3.56%)
Jan 24, 2019 10.42 10.57 10.31 10.52 65,559,912 +0.18(+1.77%)
Jan 23, 2019 10.46 10.59 9.986 10.34 85,018,328 +0.01(+0.09%)
Jan 22, 2019 10.71 10.73 10.06 10.33 93,045,928 -0.60(-5.52%)
Jan 18, 2019 10.89 11.10 10.68 10.93 85,699,528 +0.29(+2.75%)
Jan 17, 2019 10.30 10.78 10.24 10.64 72,571,648 +0.24(+2.34%)
Jan 16, 2019 10.46 10.68 10.39 10.40 69,606,800 +0.01(+0.14%)
Jan 15, 2019 9.967 10.45 9.947 10.38 74,359,568 +0.55(+5.54%)
Jan 14, 2019 9.843 9.967 9.704 9.838 56,841,560 -0.26(-2.60%)
Jan 11, 2019 10.04 10.13 9.935 10.10 62,027,856 -0.12(-1.19%)
Jan 10, 2019 9.894 10.23 9.728 10.22 89,630,584 +0.10(+0.96%)
Jan 09, 2019 10.01 10.27 9.884 10.12 91,123,816 +0.23(+2.36%)
Jan 08, 2019 9.906 10.01 9.470 9.891 108,346,040 +0.28(+2.89%)
Jan 07, 2019 9.365 9.774 9.283 9.614 109,176,024 +0.30(+3.19%)
Jan 04, 2019 8.655 9.436 8.562 9.317 140,155,312 +1.06(+12.79%)
Jan 03, 2019 8.759 8.864 8.187 8.260 169,317,264 -0.31(-3.61%)
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.