Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.27 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 45.58 47.76 44.70 47.32 53,907,444 +3.24(+7.35%)
Jan 29, 2021 46.24 46.74 43.24 44.08 94,550,736 -2.93(-6.23%)
Jan 28, 2021 46.72 49.21 46.46 47.01 45,721,020 +0.68(+1.47%)
Jan 27, 2021 49.34 49.36 45.31 46.33 96,042,128 -4.06(-8.06%)
Jan 26, 2021 50.54 50.96 49.79 50.39 46,382,148 +0.05(+0.11%)
Jan 25, 2021 50.56 51.20 47.17 50.34 78,375,248 +1.36(+2.78%)
Jan 22, 2021 48.92 49.47 48.67 48.98 42,010,692 -0.45(-0.91%)
Jan 21, 2021 48.85 49.77 48.24 49.43 47,273,604 +1.20(+2.49%)
Jan 20, 2021 46.71 48.67 46.55 48.23 61,898,984 +3.14(+6.97%)
Jan 19, 2021 44.21 45.33 43.75 45.09 61,696,056 +1.87(+4.34%)
Jan 15, 2021 44.20 44.61 42.65 43.21 72,699,824 -1.08(-2.43%)
Jan 14, 2021 45.19 45.64 44.09 44.29 60,381,868 -0.68(-1.52%)
Jan 13, 2021 44.23 45.36 43.97 44.97 55,513,108 +0.86(+1.94%)
Jan 12, 2021 44.37 44.83 42.98 44.12 74,654,960 -0.19(-0.43%)
Jan 11, 2021 45.02 45.54 44.05 44.31 72,006,784 -2.05(-4.42%)
Jan 08, 2021 45.63 46.50 44.68 46.36 78,407,400 +1.73(+3.88%)
Jan 07, 2021 42.72 44.99 42.72 44.63 63,114,176 +3.01(+7.22%)
Jan 06, 2021 41.39 43.45 40.98 41.62 107,599,616 -1.80(-4.14%)
Jan 05, 2021 41.97 43.50 41.97 43.42 60,272,404 +1.06(+2.51%)
Jan 04, 2021 44.85 44.92 40.64 42.35 100,776,768 -1.94(-4.37%)
Dec 31, 2020 44.29 44.29 44.29 53,627,428 +0.34(+0.78%)
Dec 30, 2020 44.45 44.58 43.67 43.95 53,627,428 -0.01(-0.02%)
Dec 29, 2020 44.42 44.68 43.56 43.95 61,945,096 +0.13(+0.29%)
Dec 28, 2020 43.65 44.04 42.89 43.83 59,732,380 +1.28(+3.00%)
Dec 24, 2020 42.12 42.74 42.08 42.55 39,541,312 +0.55(+1.30%)
Dec 23, 2020 42.64 42.82 41.95 42.00 61,071,092 -0.64(-1.51%)
Dec 22, 2020 42.71 43.05 41.46 42.65 82,284,936 +0.33(+0.79%)
Dec 21, 2020 41.31 42.54 40.12 42.31 104,145,824 -0.16(-0.37%)
Dec 18, 2020 43.26 43.34 41.55 42.47 86,586,544 -0.47(-1.09%)
Dec 17, 2020 42.79 43.04 42.29 42.94 71,172,336 +0.86(+2.05%)
Dec 16, 2020 41.60 42.45 41.17 42.08 70,408,552 +0.69(+1.68%)
Dec 15, 2020 41.07 41.42 40.18 41.38 80,771,368 +1.25(+3.11%)
Dec 14, 2020 39.77 40.94 39.75 40.13 74,908,848 +0.84(+2.13%)
Dec 11, 2020 38.89 39.35 37.98 39.30 87,132,056 -0.28(-0.70%)
Dec 10, 2020 38.26 40.02 37.83 39.57 88,625,480 +0.48(+1.23%)
Dec 09, 2020 41.86 41.97 38.64 39.09 125,119,592 -2.81(-6.70%)
Dec 08, 2020 41.33 42.07 40.59 41.90 68,338,256 +0.38(+0.92%)
Dec 07, 2020 40.90 41.66 40.83 41.52 63,231,076 +0.69(+1.69%)
Dec 04, 2020 40.34 40.89 40.08 40.83 65,207,228 +0.49(+1.23%)
Dec 03, 2020 40.27 40.98 40.04 40.33 80,600,320 +0.16(+0.41%)
Dec 02, 2020 39.52 40.30 38.78 40.17 74,652,584 +0.16(+0.40%)
Dec 01, 2020 39.42 40.67 39.00 40.01 87,251,376 +1.51(+3.93%)
Nov 30, 2020 38.42 38.68 36.68 38.50 94,014,880 +0.20(+0.52%)
Nov 27, 2020 38.02 38.75 37.89 38.30 47,679,756 +1.02(+2.73%)
Nov 25, 2020 36.96 37.52 36.65 37.28 66,022,832 +0.69(+1.88%)
Nov 24, 2020 35.53 36.79 34.86 36.59 79,141,280 +1.44(+4.09%)
Nov 23, 2020 35.53 35.99 34.29 35.15 90,736,424 +0.01(+0.02%)
Nov 20, 2020 35.82 36.12 35.11 35.15 66,697,644 -0.73(-2.03%)
Nov 19, 2020 34.82 35.98 34.58 35.88 81,198,408 +0.87(+2.48%)
Nov 18, 2020 35.63 36.24 35.01 35.01 78,502,488 -0.83(-2.32%)
Nov 17, 2020 36.25 36.39 35.60 35.84 93,217,760 -0.33(-0.92%)
Nov 16, 2020 35.26 36.30 35.02 36.17 109,110,616 +0.81(+2.30%)
Nov 13, 2020 35.03 35.59 34.27 35.36 107,642,824 +0.90(+2.62%)
Nov 12, 2020 35.29 35.79 34.04 34.46 147,101,712 -0.51(-1.46%)
Nov 11, 2020 33.64 35.13 33.49 34.97 129,563,648 +2.20(+6.72%)
Nov 10, 2020 33.41 33.92 31.76 32.76 172,533,136 -1.87(-5.40%)
Nov 09, 2020 37.93 38.59 34.47 34.63 169,099,696 -2.25(-6.10%)
Nov 06, 2020 36.51 37.17 35.10 36.88 138,688,704 +0.12(+0.34%)
Nov 05, 2020 36.46 37.16 35.96 36.76 153,082,272 +2.63(+7.72%)
Nov 04, 2020 33.03 34.75 32.48 34.13 172,758,384 +4.06(+13.52%)
Nov 03, 2020 29.23 30.80 28.89 30.06 136,217,808 +1.44(+5.03%)
Nov 02, 2020 29.18 29.74 27.68 28.62 153,719,568 +0.01(+0.03%)
Oct 30, 2020 30.10 30.39 27.66 28.61 237,216,224 -2.14(-6.96%)
Oct 29, 2020 29.71 31.78 29.54 30.75 141,038,064 +1.49(+5.09%)
Oct 28, 2020 31.53 31.73 29.19 29.26 189,212,064 -3.89(-11.73%)
Oct 27, 2020 32.71 33.43 32.28 33.15 114,520,624 +0.77(+2.36%)
Oct 26, 2020 33.08 34.10 31.06 32.39 162,452,272 -1.55(-4.56%)
Oct 23, 2020 33.96 33.97 32.86 33.94 98,044,400 +0.20(+0.58%)
Oct 22, 2020 34.03 34.35 32.52 33.74 122,446,632 +0.02(+0.05%)
Oct 21, 2020 33.89 34.84 33.55 33.72 123,223,432 -0.09(-0.26%)
Oct 20, 2020 33.86 34.94 33.28 33.81 140,663,552 +0.22(+0.65%)
Oct 19, 2020 36.07 36.42 33.22 33.59 142,086,896 -1.76(-4.97%)
Oct 16, 2020 36.56 37.10 35.20 35.35 117,033,552 -0.55(-1.53%)
Oct 15, 2020 34.84 36.15 34.58 35.90 127,380,408 -0.76(-2.07%)
Oct 14, 2020 37.92 38.30 35.97 36.66 152,665,232 -0.93(-2.47%)
Oct 13, 2020 38.30 38.57 37.07 37.59 145,410,048 +0.00(+0.01%)
Oct 12, 2020 36.15 38.67 35.78 37.58 150,679,968 +3.21(+9.33%)
Oct 09, 2020 33.51 34.44 33.37 34.38 100,191,144 +1.46(+4.45%)
Oct 08, 2020 33.24 33.28 32.53 32.91 101,283,560 +0.48(+1.47%)
Oct 07, 2020 31.71 32.67 31.52 32.43 115,240,024 +1.62(+5.26%)
Oct 06, 2020 32.25 32.92 30.49 30.81 176,769,712 -1.75(-5.37%)
Oct 05, 2020 31.30 32.67 31.24 32.56 107,806,648 +1.93(+6.31%)
Oct 02, 2020 31.21 32.56 30.29 30.63 205,005,424 -2.75(-8.25%)
Oct 01, 2020 33.27 33.64 32.59 33.38 142,697,552 +1.49(+4.68%)
Sep 30, 2020 31.33 33.02 31.24 31.89 173,419,216 +0.62(+1.98%)
Sep 29, 2020 31.54 31.88 31.07 31.27 114,072,768 -0.33(-1.05%)
Sep 28, 2020 31.50 31.67 30.59 31.60 139,903,936 +1.77(+5.93%)
Sep 25, 2020 28.03 30.10 27.54 29.83 166,485,712 +1.95(+7.01%)
Sep 24, 2020 26.72 28.92 26.60 27.88 191,942,880 +0.40(+1.46%)
Sep 23, 2020 30.17 30.25 27.22 27.48 207,448,208 -2.80(-9.26%)
Sep 22, 2020 29.53 30.48 28.37 30.28 161,353,808 +1.57(+5.46%)
Sep 21, 2020 27.10 28.74 26.34 28.71 192,231,328 +0.34(+1.18%)
Sep 18, 2020 29.93 30.08 26.98 28.38 237,581,136 -1.14(-3.86%)
Sep 17, 2020 28.56 30.20 28.27 29.52 228,931,456 -1.43(-4.61%)
Sep 16, 2020 32.77 32.97 30.84 30.94 157,410,416 -1.56(-4.80%)
Sep 15, 2020 32.48 32.99 31.90 32.50 153,688,896 +1.33(+4.25%)
Sep 14, 2020 30.94 31.87 30.47 31.18 137,911,424 +1.53(+5.15%)
Sep 11, 2020 30.94 31.23 28.46 29.65 197,947,808 -0.66(-2.19%)
Sep 10, 2020 33.26 33.72 29.66 30.31 238,800,656 -1.86(-5.78%)
Sep 09, 2020 31.43 32.94 30.62 32.18 148,697,520 +2.55(+8.59%)
Sep 08, 2020 30.44 32.64 29.49 29.63 218,514,080 -4.88(-14.13%)
Sep 04, 2020 35.42 36.62 30.18 34.51 288,088,640 -1.48(-4.12%)
Sep 03, 2020 40.62 40.78 34.79 35.99 226,516,736 -6.53(-15.36%)
Sep 02, 2020 42.75 42.80 40.12 42.52 148,144,496 +1.17(+2.82%)
Sep 01, 2020 40.42 41.41 39.70 41.35 99,207,424 +2.04(+5.19%)
Aug 31, 2020 38.62 40.09 38.45 39.31 92,416,872 +0.89(+2.31%)
Aug 28, 2020 38.32 38.67 37.80 38.42 101,665,560 +0.58(+1.55%)
Aug 27, 2020 38.63 38.95 36.93 37.84 155,126,336 -0.35(-0.91%)
Aug 26, 2020 36.37 38.26 36.32 38.18 112,544,784 +2.30(+6.40%)
Aug 25, 2020 34.80 35.92 34.61 35.89 88,220,440 +0.82(+2.33%)
Aug 24, 2020 35.62 35.95 34.21 35.07 128,613,648 +0.64(+1.85%)
Aug 21, 2020 33.78 34.60 33.57 34.43 84,289,968 +0.70(+2.09%)
Aug 20, 2020 32.10 33.91 31.96 33.72 78,243,304 +1.33(+4.11%)
Aug 19, 2020 33.03 33.43 32.23 32.39 105,282,632 -0.65(-1.95%)
Aug 18, 2020 32.51 33.23 31.99 33.04 76,491,536 +0.94(+2.94%)
Aug 17, 2020 31.64 32.25 31.59 32.09 64,809,048 +1.03(+3.30%)
Aug 14, 2020 31.34 31.47 30.55 31.07 102,482,808 -0.09(-0.29%)
Aug 13, 2020 31.20 31.96 30.83 31.16 120,101,120 +0.22(+0.70%)
Aug 12, 2020 29.50 31.27 29.50 30.94 113,651,976 +2.15(+7.48%)
Aug 11, 2020 30.10 30.56 28.60 28.79 158,999,968 -1.73(-5.68%)
Aug 10, 2020 31.01 31.09 29.28 30.52 130,422,760 -0.42(-1.35%)
Aug 07, 2020 31.82 32.11 30.13 30.94 152,236,672 -1.05(-3.27%)
Aug 06, 2020 30.72 32.14 30.51 31.98 98,363,776 +1.18(+3.83%)
Aug 05, 2020 30.73 30.96 30.43 30.80 83,479,912 +0.24(+0.80%)
Aug 04, 2020 30.04 30.60 29.80 30.56 108,148,688 +0.39(+1.30%)
Aug 03, 2020 29.78 30.48 29.74 30.17 111,643,776 +1.08(+3.73%)
Jul 31, 2020 29.07 29.11 27.50 29.08 184,713,424 +1.49(+5.39%)
Jul 30, 2020 26.53 27.77 26.16 27.60 154,562,816 +0.44(+1.62%)
Jul 29, 2020 26.72 27.43 26.59 27.15 99,538,336 +0.89(+3.40%)
Jul 28, 2020 27.06 27.22 26.16 26.26 122,223,296 -1.03(-3.76%)
Jul 27, 2020 26.46 27.42 26.18 27.29 137,106,080 +1.39(+5.37%)
Jul 24, 2020 25.46 26.35 24.61 25.89 183,284,192 -0.79(-2.96%)
Jul 23, 2020 28.82 29.05 26.21 26.68 172,424,416 -2.27(-7.83%)
Jul 22, 2020 28.79 29.27 28.18 28.95 116,729,968 +0.33(+1.16%)
Jul 21, 2020 30.11 30.13 28.36 28.62 151,570,000 -0.95(-3.20%)
Jul 20, 2020 27.48 29.78 27.06 29.57 128,926,008 +2.32(+8.51%)
Jul 17, 2020 27.32 27.54 26.55 27.25 118,524,784 +0.13(+0.47%)
Jul 16, 2020 26.81 27.37 26.07 27.12 153,654,544 -0.59(-2.15%)
Jul 15, 2020 27.98 28.31 26.65 27.71 188,465,536 +0.14(+0.49%)
Jul 14, 2020 26.21 27.70 25.19 27.58 235,733,152 +0.57(+2.12%)
Jul 13, 2020 29.73 30.68 26.72 27.01 191,895,200 -1.78(-6.18%)
Jul 10, 2020 28.12 28.86 27.26 28.78 124,571,832 +0.60(+2.12%)
Jul 09, 2020 28.12 28.42 26.76 28.19 162,702,720 +0.58(+2.10%)
Jul 08, 2020 26.90 27.61 26.43 27.61 122,880,712 +1.02(+3.82%)
Jul 07, 2020 26.93 27.81 26.37 26.59 126,091,224 -0.42(-1.56%)
Jul 06, 2020 26.14 27.18 26.14 27.01 108,470,920 +1.85(+7.35%)
Jul 02, 2020 25.41 25.79 25.03 25.16 117,061,872 +0.52(+2.13%)
Jul 01, 2020 23.84 24.96 23.69 24.64 129,163,672 +0.85(+3.57%)
Jun 30, 2020 22.49 23.99 22.45 23.79 128,813,920 +1.29(+5.75%)
Jun 29, 2020 21.73 22.52 21.02 22.50 132,987,984 +0.70(+3.20%)
Jun 26, 2020 23.39 23.46 21.66 21.80 192,890,416 -1.69(-7.19%)
Jun 25, 2020 22.88 23.56 22.11 23.49 154,368,576 +0.61(+2.65%)
Jun 24, 2020 24.09 24.48 22.38 22.88 201,231,344 -1.43(-5.89%)
Jun 23, 2020 24.21 25.00 24.04 24.31 120,330,248 +0.62(+2.61%)
Jun 22, 2020 22.88 23.77 22.78 23.69 112,511,320 +0.81(+3.56%)
Jun 19, 2020 23.62 23.69 22.40 22.88 148,769,424 -0.03(-0.14%)
Jun 18, 2020 22.64 22.99 22.42 22.91 108,730,792 +0.18(+0.77%)
Jun 17, 2020 22.94 23.26 22.51 22.74 132,456,888 +0.22(+0.97%)
Jun 16, 2020 22.75 22.93 21.51 22.52 196,177,136 +1.13(+5.29%)
Jun 15, 2020 19.75 21.60 19.50 21.39 203,705,568 +0.73(+3.53%)
Jun 12, 2020 21.51 21.84 19.59 20.66 211,328,720 +0.44(+2.17%)
Jun 11, 2020 22.46 22.95 20.18 20.22 195,916,832 -3.49(-14.72%)
Jun 10, 2020 23.38 24.17 23.24 23.71 154,904,816 +0.83(+3.61%)
Jun 09, 2020 22.14 23.14 22.11 22.89 109,252,888 +0.50(+2.23%)
Jun 08, 2020 21.83 22.43 21.41 22.39 111,875,384 +0.49(+2.22%)
Jun 05, 2020 20.93 22.06 20.83 21.90 144,379,456 +1.16(+5.60%)
Jun 04, 2020 21.01 21.41 20.31 20.74 136,462,928 -0.37(-1.73%)
Jun 03, 2020 20.99 21.31 20.76 21.10 109,861,872 +0.28(+1.36%)
Jun 02, 2020 20.52 20.84 19.89 20.82 128,130,168 +0.41(+1.99%)
Jun 01, 2020 19.99 20.52 19.89 20.41 108,072,448 +0.25(+1.23%)
May 29, 2020 19.50 20.30 19.08 20.16 184,171,216 +0.80(+4.13%)
May 28, 2020 19.15 20.27 19.14 19.37 156,175,936 -0.12(-0.64%)
May 27, 2020 19.03 19.50 17.88 19.49 177,943,408 +0.27(+1.41%)
May 26, 2020 20.23 20.30 19.10 19.22 125,659,872 -0.08(-0.42%)
May 22, 2020 19.02 19.37 18.77 19.30 107,576,328 +0.17(+0.90%)
May 21, 2020 19.79 19.96 18.99 19.13 165,277,504 -0.61(-3.07%)
May 20, 2020 19.30 19.86 19.30 19.73 146,296,720 +1.09(+5.85%)
May 19, 2020 18.85 19.39 18.61 18.64 133,824,904 -0.14(-0.76%)
May 18, 2020 18.52 19.05 18.33 18.79 152,497,296 +1.03(+5.79%)
May 15, 2020 16.74 17.81 16.64 17.76 183,585,888 +0.30(+1.72%)
May 14, 2020 16.58 17.47 16.11 17.46 206,250,656 +0.56(+3.32%)
May 13, 2020 17.68 18.14 16.26 16.90 251,510,784 -0.67(-3.79%)
May 12, 2020 18.87 19.03 17.55 17.56 173,048,240 -1.11(-5.95%)
May 11, 2020 17.90 18.98 17.85 18.67 137,853,744 +0.45(+2.49%)
May 08, 2020 17.92 18.26 17.67 18.22 134,858,208 +0.71(+4.03%)
May 07, 2020 17.50 17.72 17.19 17.51 148,048,752 +0.66(+3.90%)
May 06, 2020 16.94 17.33 16.66 16.86 159,826,064 +0.33(+1.98%)
May 05, 2020 16.50 17.11 16.37 16.53 147,864,752 +0.51(+3.19%)
May 04, 2020 15.23 16.06 15.12 16.02 102,799,640 +0.55(+3.53%)
May 01, 2020 15.91 16.40 15.23 15.47 177,653,776 -1.53(-8.97%)
Apr 30, 2020 17.15 17.17 16.55 17.00 194,701,664 +0.11(+0.66%)
Apr 29, 2020 16.33 17.14 16.10 16.89 177,257,024 +1.59(+10.40%)
Apr 28, 2020 16.62 16.62 15.25 15.29 197,770,864 -0.87(-5.41%)
Apr 27, 2020 16.37 16.47 15.99 16.17 156,086,544 +0.31(+1.95%)
Apr 24, 2020 15.24 15.93 14.91 15.86 163,349,728 +0.73(+4.83%)
Apr 23, 2020 15.40 15.98 15.04 15.13 217,777,296 -0.10(-0.66%)
Apr 22, 2020 14.87 15.51 14.69 15.23 141,111,168 +1.24(+8.85%)
Apr 21, 2020 15.27 15.38 13.72 13.99 266,109,584 -1.74(-11.06%)
Apr 20, 2020 15.88 16.45 15.70 15.73 198,043,328 -0.53(-3.24%)
Apr 17, 2020 16.49 16.59 15.60 16.26 237,848,752 +0.40(+2.50%)
Apr 16, 2020 15.55 16.10 15.09 15.86 287,313,248 +0.81(+5.36%)
Apr 15, 2020 14.84 15.44 14.53 15.05 221,040,112 -0.52(-3.32%)
Apr 14, 2020 14.63 15.69 14.47 15.57 250,763,600 +1.79(+12.98%)
Apr 13, 2020 13.16 13.86 12.93 13.78 218,776,432 +0.46(+3.48%)
Apr 09, 2020 13.63 13.82 12.98 13.32 283,889,920 +0.05(+0.37%)
Apr 08, 2020 12.84 13.40 12.49 13.27 265,114,208 +0.80(+6.39%)
Apr 07, 2020 13.62 13.71 12.42 12.47 336,687,744 -0.02(-0.20%)
Apr 06, 2020 11.48 12.71 11.29 12.50 265,378,656 +2.16(+20.93%)
Apr 03, 2020 10.69 10.96 9.954 10.33 284,498,624 -0.43(-4.03%)
Apr 02, 2020 10.04 10.80 9.933 10.77 239,639,472 +0.60(+5.92%)
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.