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

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 23.12 23.62 22.93 23.54 6,905,004 +0.46(+1.99%)
Jun 27, 2024 23.41 23.47 23.08 23.08 4,140,192 -0.31(-1.33%)
Jun 26, 2024 23.87 24.02 23.36 23.39 4,156,232 -0.37(-1.56%)
Jun 25, 2024 24.46 24.70 23.67 23.76 3,834,750 -0.82(-3.34%)
Jun 24, 2024 24.98 25.05 24.10 24.58 4,951,392 -0.11(-0.45%)
Jun 21, 2024 25.68 26.19 24.43 24.69 7,992,813 -0.76(-2.99%)
Jun 20, 2024 24.24 25.73 24.16 25.45 12,361,418 +1.18(+4.86%)
Jun 18, 2024 24.06 24.64 23.92 24.27 5,441,386 -0.14(-0.57%)
Jun 17, 2024 24.61 25.08 23.98 24.41 6,368,407 -0.22(-0.89%)
Jun 14, 2024 24.40 25.33 24.13 24.63 9,590,264 +1.04(+4.41%)
Jun 13, 2024 23.54 24.48 23.33 23.59 7,124,449 +0.00(+0.00%)
Jun 12, 2024 23.49 23.88 23.27 23.59 10,064,693 -0.71(-2.92%)
Jun 11, 2024 24.75 25.21 24.15 24.30 6,319,374 +0.01(+0.04%)
Jun 10, 2024 24.87 25.04 24.14 24.29 3,696,188 -0.06(-0.25%)
Jun 07, 2024 24.68 24.86 24.03 24.35 5,681,558 -0.37(-1.50%)
Jun 06, 2024 24.74 25.16 24.57 24.72 4,734,093 -0.24(-0.96%)
Jun 05, 2024 25.25 26.00 24.82 24.96 4,372,283 -0.70(-2.73%)
Jun 04, 2024 26.13 26.77 25.48 25.66 6,082,396 +0.10(+0.39%)
Jun 03, 2024 25.24 26.96 25.15 25.56 5,592,937 -0.24(-0.93%)
May 31, 2024 26.25 28.03 25.62 25.80 8,683,418 -1.24(-4.59%)
May 30, 2024 27.17 27.72 26.20 27.04 6,868,930 -0.01(-0.04%)
May 29, 2024 27.32 27.44 26.42 27.05 7,919,760 +1.44(+5.62%)
May 28, 2024 24.69 26.27 24.64 25.61 6,591,433 +0.63(+2.52%)
May 24, 2024 25.72 25.81 24.64 24.98 8,357,617 -1.02(-3.92%)
May 23, 2024 24.64 26.44 24.49 26.00 12,854,285 +0.56(+2.20%)
May 22, 2024 24.76 25.86 24.43 25.44 9,464,181 +0.75(+3.04%)
May 21, 2024 25.37 25.42 24.55 24.69 5,090,059 -0.63(-2.49%)
May 20, 2024 25.20 25.58 24.91 25.32 4,758,729 -0.03(-0.12%)
May 17, 2024 25.76 25.91 25.17 25.35 6,553,875 -0.41(-1.59%)
May 16, 2024 25.89 26.18 25.64 25.76 6,758,431 -0.01(-0.04%)
May 15, 2024 26.56 26.93 25.76 25.77 8,001,075 -1.64(-5.98%)
May 14, 2024 28.13 28.35 27.22 27.41 5,936,010 -0.72(-2.56%)
May 13, 2024 27.56 28.33 27.52 28.13 4,517,845 +0.45(+1.63%)
May 10, 2024 28.20 28.36 27.62 27.68 5,397,908 -0.56(-1.98%)
May 09, 2024 28.40 28.86 28.20 28.24 5,219,526 -0.22(-0.77%)
May 08, 2024 28.94 28.95 28.35 28.46 5,548,018 -0.39(-1.35%)
May 07, 2024 28.87 29.21 28.77 28.85 5,703,288 -0.24(-0.83%)
May 06, 2024 29.50 29.60 29.01 29.09 5,037,268 -1.16(-3.83%)
May 03, 2024 30.19 31.09 29.99 30.25 8,554,766 -1.63(-5.11%)
May 02, 2024 32.43 33.81 31.64 31.88 5,778,023 -1.62(-4.84%)
May 01, 2024 33.77 34.15 31.30 33.50 9,263,419 +0.23(+0.69%)
Apr 30, 2024 32.01 33.32 31.40 33.27 6,736,494 +1.33(+4.16%)
Apr 29, 2024 32.19 32.82 31.46 31.94 5,259,512 -0.75(-2.29%)
Apr 26, 2024 32.78 33.33 32.38 32.69 6,029,548 -1.64(-4.78%)
Apr 25, 2024 36.01 36.76 34.03 34.33 8,223,963 +1.04(+3.12%)
Apr 24, 2024 33.49 34.61 33.14 33.29 6,542,759 -0.42(-1.25%)
Apr 23, 2024 34.66 34.91 33.41 33.71 6,472,678 -2.06(-5.76%)
Apr 22, 2024 38.12 38.24 35.08 35.77 6,524,734 -4.75(-11.72%)
Apr 19, 2024 39.16 41.42 38.01 40.52 7,507,263 +1.54(+3.95%)
Apr 18, 2024 37.72 39.76 36.98 38.98 5,551,827 +0.49(+1.27%)
Apr 17, 2024 38.68 41.07 37.52 38.49 7,220,340 -0.70(-1.79%)
Apr 16, 2024 40.73 41.27 37.93 39.19 7,832,337 -1.91(-4.65%)
Apr 15, 2024 36.07 41.38 35.60 41.10 10,452,764 +3.25(+8.59%)
Apr 12, 2024 35.88 40.54 35.83 37.85 13,502,573 +4.27(+12.72%)
Apr 11, 2024 34.69 36.68 33.29 33.58 4,612,456 -0.87(-2.53%)
Apr 10, 2024 34.95 36.45 34.30 34.45 10,677,476 +0.85(+2.53%)
Apr 09, 2024 33.65 35.80 33.30 33.60 8,418,315 -0.40(-1.18%)
Apr 08, 2024 35.00 35.45 33.50 34.00 6,557,663 -2.10(-5.82%)
Apr 05, 2024 35.75 36.70 34.25 36.10 7,910,315 +1.05(+3.00%)
Apr 04, 2024 32.00 36.60 31.55 35.05 9,799,685 +2.10(+6.37%)
Apr 03, 2024 33.95 34.14 32.20 32.95 3,897,678 -0.10(-0.30%)
Apr 02, 2024 33.55 34.90 33.05 33.05 8,286,776 +1.25(+3.93%)
Apr 01, 2024 31.35 32.60 31.15 31.80 4,338,906 +0.20(+0.63%)
Mar 28, 2024 30.65 31.60 30.50 31.60 3,652,052 +0.95(+3.10%)
Mar 27, 2024 30.85 31.25 30.60 30.65 3,622,309 -0.75(-2.39%)
Mar 26, 2024 31.15 31.50 30.70 31.40 3,478,860 -0.25(-0.79%)
Mar 25, 2024 32.00 32.05 31.22 31.65 2,520,091 -0.30(-0.94%)
Mar 22, 2024 32.00 32.25 31.20 31.95 3,627,679 +0.10(+0.31%)
Mar 21, 2024 31.40 32.40 31.35 31.85 4,774,692 -0.25(-0.78%)
Mar 20, 2024 33.35 33.50 31.95 32.10 7,625,663 -1.30(-3.89%)
Mar 19, 2024 34.85 35.10 33.27 33.40 4,949,377 -1.30(-3.75%)
Mar 18, 2024 35.20 35.20 34.25 34.70 4,115,348 -1.25(-3.48%)
Mar 15, 2024 35.75 37.95 35.15 35.95 7,642,774 +1.15(+3.30%)
Mar 14, 2024 33.40 36.95 33.00 34.80 8,299,452 +1.15(+3.42%)
Mar 13, 2024 33.75 34.10 33.30 33.65 3,098,398 -0.20(-0.59%)
Mar 12, 2024 35.35 35.99 33.75 33.85 6,826,829 -2.65(-7.26%)
Mar 11, 2024 37.50 38.60 36.02 36.50 7,324,129 -0.60(-1.62%)
Mar 08, 2024 35.00 38.95 34.62 37.10 8,917,778 +1.30(+3.63%)
Mar 07, 2024 34.85 36.40 34.75 35.80 4,306,416 -0.15(-0.42%)
Mar 06, 2024 34.45 36.45 34.25 35.95 6,139,639 +0.10(+0.28%)
Mar 05, 2024 34.30 37.33 34.15 35.85 10,476,688 +2.00(+5.91%)
Mar 04, 2024 33.75 34.10 33.45 33.85 2,405,289 +0.00(+0.00%)
Mar 01, 2024 33.35 34.15 32.95 33.85 4,299,927 +0.05(+0.15%)
Feb 29, 2024 33.60 34.90 33.45 33.80 4,254,336 -0.65(-1.89%)
Feb 28, 2024 34.00 34.85 33.80 34.45 3,832,738 +0.75(+2.23%)
Feb 27, 2024 34.05 34.25 33.50 33.70 2,601,041 -0.85(-2.46%)
Feb 26, 2024 34.80 34.88 34.35 34.55 2,901,941 -0.65(-1.85%)
Feb 23, 2024 36.25 36.65 35.05 35.20 4,718,086 -2.10(-5.63%)
Feb 22, 2024 36.05 37.33 35.40 37.30 4,782,409 -1.00(-2.61%)
Feb 21, 2024 39.15 39.68 38.15 38.30 4,705,201 -0.45(-1.16%)
Feb 20, 2024 37.80 40.23 37.58 38.75 6,416,799 +1.70(+4.59%)
Feb 16, 2024 37.55 37.95 35.95 37.05 5,947,237 -0.10(-0.27%)
Feb 15, 2024 36.95 38.25 36.65 37.15 5,348,344 -0.50(-1.33%)
Feb 14, 2024 38.45 39.65 37.30 37.65 8,094,179 -3.30(-8.06%)
Feb 13, 2024 38.70 44.55 38.15 40.95 13,015,771 +4.05(+10.98%)
Feb 12, 2024 35.50 37.43 35.25 36.90 5,006,701 +1.10(+3.07%)
Feb 09, 2024 35.05 35.90 34.70 35.80 3,918,017 +0.50(+1.42%)
Feb 08, 2024 35.50 36.30 35.20 35.30 2,820,999 -0.40(-1.12%)
Feb 07, 2024 35.35 36.15 35.25 35.70 4,378,695 -0.20(-0.56%)
Feb 06, 2024 36.70 37.35 35.75 35.90 4,628,471 -1.40(-3.75%)
Feb 05, 2024 38.95 40.21 37.05 37.30 5,450,690 -2.20(-5.57%)
Feb 02, 2024 39.30 40.02 38.45 39.50 5,242,047 -0.20(-0.50%)
Feb 01, 2024 39.35 40.75 38.45 39.70 5,644,291 -0.45(-1.12%)
Jan 31, 2024 37.45 40.63 37.25 40.15 10,372,213 +2.75(+7.35%)
Jan 30, 2024 37.85 37.95 37.15 37.40 3,129,657 -0.88(-2.29%)
Jan 29, 2024 37.85 38.85 37.65 38.27 3,104,533 +0.48(+1.26%)
Jan 26, 2024 37.95 38.45 37.08 37.80 3,654,390 -0.45(-1.18%)
Jan 25, 2024 37.40 38.35 37.05 38.25 4,558,978 +0.65(+1.73%)
Jan 24, 2024 35.50 37.60 35.50 37.60 5,885,049 +1.45(+4.01%)
Jan 23, 2024 37.05 37.15 36.05 36.15 3,689,730 -1.75(-4.62%)
Jan 22, 2024 38.95 39.42 37.55 37.90 3,996,208 -1.90(-4.77%)
Jan 19, 2024 40.05 40.50 39.25 39.80 5,060,441 -1.45(-3.52%)
Jan 18, 2024 41.85 43.45 41.05 41.25 5,102,034 -2.20(-5.06%)
Jan 17, 2024 43.15 45.00 42.00 43.45 7,697,334 +2.20(+5.33%)
Jan 16, 2024 40.65 42.50 39.85 41.25 7,590,213 +2.00(+5.10%)
Jan 12, 2024 38.15 39.45 38.00 39.25 5,726,470 +1.00(+2.61%)
Jan 11, 2024 37.75 40.42 37.60 38.25 7,075,609 -0.45(-1.16%)
Jan 10, 2024 38.85 39.10 38.30 38.70 3,736,329 -0.50(-1.28%)
Jan 09, 2024 41.25 41.30 39.05 39.20 3,980,154 -1.50(-3.69%)
Jan 08, 2024 42.10 42.35 39.85 40.70 4,058,132 -1.40(-3.33%)
Jan 05, 2024 43.70 43.75 41.50 42.10 6,488,398 -2.15(-4.86%)
Jan 04, 2024 44.45 44.63 43.00 44.25 4,785,415 -0.10(-0.23%)
Jan 03, 2024 43.20 45.35 42.25 44.35 7,794,477 +2.20(+5.22%)
Jan 02, 2024 43.75 44.88 41.65 42.15 7,132,383 -0.05(-0.12%)
Dec 29, 2023 41.85 43.65 41.50 42.20 5,312,127 +0.15(+0.36%)
Dec 28, 2023 41.85 42.80 41.65 42.05 2,837,627 -0.15(-0.36%)
Dec 27, 2023 44.40 44.40 42.10 42.20 3,516,112 -2.70(-6.01%)
Dec 26, 2023 46.45 46.95 44.75 44.90 2,038,684 -1.85(-3.96%)
Dec 22, 2023 48.10 49.75 46.70 46.75 4,089,983 -1.85(-3.81%)
Dec 21, 2023 49.05 50.85 47.90 48.60 6,169,793 -1.55(-3.09%)
Dec 20, 2023 45.70 51.10 45.30 50.15 7,193,525 +4.05(+8.79%)
Dec 19, 2023 45.45 46.20 45.10 46.10 2,507,561 +1.05(+2.33%)
Dec 18, 2023 44.75 45.30 44.60 45.05 1,922,630 +0.15(+0.33%)
Dec 15, 2023 43.10 45.10 42.70 44.90 4,019,243 +2.05(+4.78%)
Dec 14, 2023 42.25 44.73 42.25 42.85 3,760,965 -0.25(-0.58%)
Dec 13, 2023 43.60 44.55 42.75 43.10 4,238,055 -0.85(-1.93%)
Dec 12, 2023 45.00 45.33 43.50 43.95 3,154,464 -1.85(-4.04%)
Dec 11, 2023 47.35 47.45 45.75 45.80 2,429,790 -1.75(-3.68%)
Dec 08, 2023 49.10 49.10 47.40 47.55 3,716,161 -2.15(-4.33%)
Dec 07, 2023 49.40 50.10 49.15 49.70 1,949,684 +0.05(+0.10%)
Dec 06, 2023 48.35 50.10 48.05 49.65 3,103,621 +0.40(+0.81%)
Dec 05, 2023 50.10 50.27 49.15 49.25 2,989,685 -0.65(-1.30%)
Dec 04, 2023 50.75 52.10 49.65 49.90 4,078,857 +0.35(+0.71%)
Dec 01, 2023 49.55 49.90 48.66 49.55 4,049,724 -0.45(-0.90%)
Nov 30, 2023 50.60 51.60 49.75 50.00 3,594,372 -1.15(-2.25%)
Nov 29, 2023 49.30 51.40 49.15 51.15 4,025,042 +1.15(+2.30%)
Nov 28, 2023 50.70 51.30 49.55 50.00 3,776,202 -1.00(-1.96%)
Nov 27, 2023 51.15 51.20 50.50 51.00 2,495,086 +0.55(+1.09%)
Nov 24, 2023 53.40 53.75 50.20 50.45 2,050,681 -3.55(-6.57%)
Nov 22, 2023 52.20 54.78 52.10 54.00 3,503,410 +0.65(+1.22%)
Nov 21, 2023 55.35 55.40 53.05 53.35 3,149,747 -1.65(-3.00%)
Nov 20, 2023 55.10 55.30 54.10 55.00 2,447,946 -0.75(-1.35%)
Nov 17, 2023 56.55 57.33 55.35 55.75 3,204,653 -1.25(-2.19%)
Nov 16, 2023 58.30 58.73 56.80 57.00 3,794,613 -1.25(-2.15%)
Nov 15, 2023 58.80 59.45 57.90 58.25 3,044,894 -2.05(-3.40%)
Nov 14, 2023 57.70 60.40 57.45 60.30 3,743,735 -0.70(-1.15%)
Nov 13, 2023 62.55 63.10 60.00 61.00 3,203,885 -0.95(-1.53%)
Nov 10, 2023 64.35 64.45 61.10 61.95 4,226,045 -4.20(-6.35%)
Nov 09, 2023 61.30 66.95 61.16 66.15 5,929,881 +3.80(+6.09%)
Nov 08, 2023 63.10 65.35 62.05 62.35 4,329,243 -1.90(-2.96%)
Nov 07, 2023 64.45 65.50 63.56 64.25 3,113,608 -0.55(-0.85%)
Nov 06, 2023 66.75 67.65 64.60 64.80 3,758,950 -3.40(-4.99%)
Nov 03, 2023 68.70 69.45 67.40 68.20 3,952,323 -2.40(-3.40%)
Nov 02, 2023 71.90 73.65 70.50 70.60 3,911,611 -3.80(-5.11%)
Nov 01, 2023 78.40 78.65 73.80 74.40 6,281,262 -5.50(-6.88%)
Oct 31, 2023 87.05 88.55 79.55 79.90 4,321,130 -8.15(-9.26%)
Oct 30, 2023 93.45 93.65 87.85 88.05 4,455,626 -11.00(-11.11%)
Oct 27, 2023 91.35 99.85 89.80 99.05 6,228,905 +4.60(+4.87%)
Oct 26, 2023 93.25 98.55 91.00 94.45 5,865,906 +1.30(+1.40%)
Oct 25, 2023 85.60 96.25 85.50 93.15 6,137,664 +8.10(+9.52%)
Oct 24, 2023 87.60 91.15 84.50 85.05 3,743,792 -6.20(-6.79%)
Oct 23, 2023 98.65 100.90 86.45 91.25 4,733,959 -4.85(-5.05%)
Oct 20, 2023 95.10 98.65 91.90 96.10 6,587,181 +0.90(+0.95%)
Oct 19, 2023 86.55 95.65 84.65 95.20 8,023,427 +6.58(+7.42%)
Oct 18, 2023 83.50 90.15 82.65 88.62 6,794,448 +8.08(+10.02%)
Oct 17, 2023 82.10 83.29 75.85 80.55 5,756,581 +2.90(+3.73%)
Oct 16, 2023 85.20 85.80 77.50 77.65 5,127,501 -12.90(-14.25%)
Oct 13, 2023 76.45 93.55 75.75 90.55 8,570,861 +13.55(+17.60%)
Oct 12, 2023 73.25 81.44 70.90 77.00 6,437,035 +2.40(+3.22%)
Oct 11, 2023 75.10 80.40 73.79 74.60 4,294,393 -2.00(-2.61%)
Oct 10, 2023 79.20 79.40 75.00 76.60 3,457,033 -3.95(-4.90%)
Oct 09, 2023 86.75 88.17 80.55 80.55 2,652,286 -1.75(-2.13%)
Oct 06, 2023 88.00 90.90 79.65 82.30 4,176,236 -1.70(-2.02%)
Oct 05, 2023 85.60 91.45 83.90 84.00 3,572,590 -1.60(-1.87%)
Oct 04, 2023 90.35 92.20 85.15 85.60 4,104,538 -7.05(-7.61%)
Oct 03, 2023 84.70 94.75 82.60 92.65 5,059,097 +11.35(+13.96%)
Oct 02, 2023 81.30 83.92 78.05 81.30 3,356,004 +0.25(+0.31%)
Sep 29, 2023 74.25 81.25 73.55 81.05 4,514,557 +2.45(+3.12%)
Sep 28, 2023 84.70 86.15 77.75 78.60 4,140,659 -6.00(-7.09%)
Sep 27, 2023 86.35 92.45 84.45 84.60 5,247,348 -5.60(-6.21%)
Sep 26, 2023 81.90 90.95 80.45 90.20 6,065,049 +11.00(+13.89%)
Sep 25, 2023 82.30 81.21 78.47 79.20 4,384,375 +0.10(+0.13%)
Sep 22, 2023 78.10 79.60 74.85 79.10 4,422,899 +0.15(+0.19%)
Sep 21, 2023 75.50 79.05 73.20 78.95 7,592,510 +8.40(+11.91%)
Sep 20, 2023 65.00 70.85 64.50 70.55 4,865,621 +3.75(+5.61%)
Sep 19, 2023 67.40 69.84 66.20 66.80 4,397,494 -0.58(-0.85%)
Sep 18, 2023 69.40 70.15 65.80 67.38 3,396,604 -0.72(-1.06%)
Sep 15, 2023 65.05 68.50 64.00 68.10 4,930,025 +3.75(+5.83%)
Sep 14, 2023 66.10 66.40 64.25 64.35 3,254,559 -3.10(-4.60%)
Sep 13, 2023 68.60 68.90 66.75 67.45 3,832,496 -1.90(-2.74%)
Sep 12, 2023 70.00 70.35 67.60 69.35 2,893,566 +0.50(+0.73%)
Sep 11, 2023 69.40 70.95 68.30 68.85 2,472,741 -2.35(-3.30%)
Sep 08, 2023 73.10 73.25 69.65 71.20 3,117,507 -2.40(-3.26%)
Sep 07, 2023 77.25 78.45 72.90 73.60 3,380,102 -0.25(-0.34%)
Sep 06, 2023 72.35 76.10 71.75 73.85 3,506,839 +2.40(+3.36%)
Sep 05, 2023 71.55 73.20 70.10 71.45 2,356,500 +0.50(+0.70%)
Sep 01, 2023 70.80 72.00 69.95 70.95 2,682,024 -1.50(-2.07%)
Aug 31, 2023 74.75 74.90 71.95 72.45 2,452,593 -2.20(-2.95%)
Aug 30, 2023 77.40 78.35 74.45 74.65 2,532,956 -3.95(-5.03%)
Aug 29, 2023 81.45 81.55 77.50 78.60 3,349,599 -3.10(-3.79%)
Aug 28, 2023 84.25 84.85 81.55 81.70 2,843,036 -5.30(-6.09%)
Aug 25, 2023 91.25 94.53 85.55 87.00 4,355,027 -6.05(-6.50%)
Aug 24, 2023 85.65 93.38 85.05 93.05 3,617,490 +5.45(+6.22%)
Aug 23, 2023 90.55 90.85 87.20 87.60 2,609,692 -4.50(-4.89%)
Aug 22, 2023 88.80 94.65 88.80 92.10 2,485,310 +0.45(+0.49%)
Aug 21, 2023 94.30 96.45 91.05 91.65 2,714,073 -3.90(-4.08%)
Aug 18, 2023 103.80 104.50 94.20 95.55 4,335,546 -3.60(-3.63%)
Aug 17, 2023 90.80 99.30 89.85 99.15 3,895,557 +6.40(+6.90%)
Aug 16, 2023 90.25 92.90 86.45 92.75 4,428,684 +2.55(+2.83%)
Aug 15, 2023 85.50 91.70 85.10 90.20 4,230,953 +7.20(+8.67%)
Aug 14, 2023 87.15 89.42 82.90 83.00 3,045,535 -2.40(-2.81%)
Aug 11, 2023 93.35 94.15 85.05 85.40 4,027,063 -5.35(-5.90%)
Aug 10, 2023 85.90 94.80 82.90 90.75 6,796,995 +0.40(+0.44%)
Aug 09, 2023 90.55 95.95 87.30 90.35 5,186,096 -1.05(-1.15%)
Aug 08, 2023 94.80 103.85 91.20 91.40 4,968,569 +2.30(+2.58%)
Aug 07, 2023 93.15 94.60 88.70 89.10 3,161,910 -7.25(-7.52%)
Aug 04, 2023 87.05 97.58 84.40 96.35 4,926,348 +4.45(+4.84%)
Aug 03, 2023 96.80 99.20 89.70 91.90 3,843,167 -0.40(-0.43%)
Aug 02, 2023 88.75 95.50 88.30 92.30 5,185,892 +11.25(+13.88%)
Aug 01, 2023 82.50 83.58 80.95 81.05 2,112,612 +1.45(+1.82%)
Jul 31, 2023 80.25 81.95 79.25 79.60 1,883,518 -1.15(-1.42%)
Jul 28, 2023 81.25 84.15 79.45 80.75 2,892,374 -5.00(-5.83%)
Jul 27, 2023 77.60 88.45 77.45 85.75 5,132,498 +5.90(+7.39%)
Jul 26, 2023 84.50 84.50 79.50 79.85 2,426,296 -3.25(-3.91%)
Jul 25, 2023 83.40 83.70 80.65 83.10 1,755,172 -0.10(-0.12%)
Jul 24, 2023 85.15 85.25 82.10 83.20 1,937,171 -2.20(-2.58%)
Jul 21, 2023 85.40 86.25 83.00 85.40 1,944,621 -1.75(-2.01%)
Jul 20, 2023 87.90 89.35 85.35 87.15 2,213,642 +0.00(+0.00%)
Jul 19, 2023 83.15 87.85 82.95 87.15 1,830,277 +2.50(+2.95%)
Jul 18, 2023 85.95 86.50 83.80 84.65 1,434,933 -1.70(-1.97%)
Jul 17, 2023 87.05 87.15 84.00 86.35 1,262,852 -0.40(-0.46%)
Jul 14, 2023 88.35 90.05 85.80 86.75 1,645,183 -1.60(-1.81%)
Jul 13, 2023 85.25 88.50 84.05 88.35 1,565,109 +0.75(+0.86%)
Jul 12, 2023 90.60 90.95 87.20 87.60 2,311,251 -8.20(-8.56%)
Jul 11, 2023 94.00 97.85 93.15 95.80 1,679,046 -1.10(-1.14%)
Jul 10, 2023 98.10 100.05 96.25 96.90 1,462,457 -1.40(-1.42%)
Jul 07, 2023 102.80 103.50 95.60 98.30 2,167,514 -3.00(-2.96%)
Jul 06, 2023 100.45 114.75 100.08 101.30 4,427,076 +7.30(+7.77%)
Jul 05, 2023 94.05 94.40 92.00 94.00 961,801 +2.25(+2.45%)
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.