Skip to main content

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

34.16 +1.23 (+3.74%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.50 28.55 27.53 27.68 1,305,221 -0.78(-2.75%)
May 30, 2023 29.01 29.14 28.31 28.46 1,248,735 -0.81(-2.75%)
May 26, 2023 30.19 30.25 29.25 29.27 1,452,501 -0.70(-2.33%)
May 25, 2023 29.61 30.20 29.50 29.97 1,876,300 +0.30(+1.00%)
May 24, 2023 29.05 29.67 28.96 29.67 1,233,202 +0.37(+1.26%)
May 23, 2023 29.79 29.91 29.07 29.30 2,488,231 -0.18(-0.60%)
May 22, 2023 29.02 29.55 28.72 29.48 1,246,184 +0.35(+1.21%)
May 19, 2023 29.01 29.28 28.52 29.13 4,935,851 +0.64(+2.23%)
May 18, 2023 28.17 28.54 28.17 28.49 7,456,203 +0.67(+2.42%)
May 17, 2023 27.43 28.10 27.42 27.82 447,062 +0.18(+0.64%)
May 16, 2023 27.97 28.22 27.63 27.64 1,108,637 +0.29(+1.06%)
May 15, 2023 27.19 27.40 27.13 27.35 666,235 +0.80(+3.03%)
May 12, 2023 25.92 26.55 25.84 26.55 392,559 +0.65(+2.52%)
May 11, 2023 25.71 26.15 25.56 25.89 1,205,881 -0.78(-2.92%)
May 10, 2023 26.93 26.98 26.52 26.67 2,133,021 -0.78(-2.85%)
May 09, 2023 27.07 27.49 26.99 27.45 652,616 +0.37(+1.36%)
May 08, 2023 27.07 27.23 26.82 27.09 1,578,125 +1.03(+3.97%)
May 05, 2023 26.43 26.61 26.03 26.05 704,973 +0.27(+1.06%)
May 04, 2023 25.78 25.81 24.90 25.78 1,943,431 +0.76(+3.03%)
May 03, 2023 25.22 25.71 24.78 25.02 1,245,505 -0.42(-1.65%)
May 02, 2023 26.78 26.83 25.43 25.44 822,313 -1.98(-7.20%)
May 01, 2023 25.88 27.65 25.82 27.42 1,457,689 +2.17(+8.61%)
Apr 28, 2023 25.42 25.70 25.03 25.24 645,506 -1.24(-4.68%)
Apr 27, 2023 26.15 26.64 26.14 26.48 1,220,828 +0.74(+2.89%)
Apr 26, 2023 25.04 25.82 24.73 25.74 1,306,718 +0.79(+3.18%)
Apr 25, 2023 25.37 25.38 24.79 24.94 1,172,849 -1.10(-4.24%)
Apr 24, 2023 26.38 26.46 26.01 26.05 591,230 -0.77(-2.87%)
Apr 21, 2023 26.11 26.88 26.05 26.82 978,037 +0.47(+1.79%)
Apr 20, 2023 26.44 26.50 26.09 26.35 778,535 -0.66(-2.45%)
Apr 19, 2023 27.14 27.48 26.90 27.01 524,572 +0.09(+0.35%)
Apr 18, 2023 27.22 27.22 26.63 26.91 406,603 -0.30(-1.10%)
Apr 17, 2023 26.74 27.27 26.63 27.21 606,253 +0.91(+3.46%)
Apr 14, 2023 26.01 26.45 25.92 26.30 1,026,142 +0.77(+3.02%)
Apr 13, 2023 24.76 25.63 24.59 25.53 1,218,386 +0.63(+2.52%)
Apr 12, 2023 24.76 25.59 24.76 24.90 970,737 +0.07(+0.27%)
Apr 11, 2023 24.82 25.14 24.77 24.84 319,651 -0.10(-0.40%)
Apr 10, 2023 24.38 25.10 24.31 24.94 930,674 +1.13(+4.73%)
Apr 06, 2023 23.87 23.88 23.59 23.81 923,504 -0.16(-0.68%)
Apr 05, 2023 24.27 24.53 23.88 23.97 3,543,652 -0.71(-2.88%)
Apr 04, 2023 25.62 25.67 24.22 24.68 1,240,975 -0.40(-1.59%)
Apr 03, 2023 25.53 25.70 24.71 25.08 960,804 -0.34(-1.32%)
Mar 31, 2023 26.18 26.36 25.28 25.42 689,423 -1.19(-4.47%)
Mar 30, 2023 26.85 26.97 26.40 26.61 810,323 -0.32(-1.21%)
Mar 29, 2023 27.36 27.46 26.82 26.94 535,854 +0.20(+0.75%)
Mar 28, 2023 26.95 27.12 26.63 26.74 634,709 -0.10(-0.39%)
Mar 27, 2023 26.34 26.88 25.89 26.84 1,152,926 +1.70(+6.74%)
Mar 24, 2023 24.92 25.49 24.69 25.14 1,423,308 -0.33(-1.30%)
Mar 23, 2023 26.14 26.51 25.31 25.48 2,589,801 +0.06(+0.23%)
Mar 22, 2023 26.67 26.82 25.33 25.42 1,521,766 -1.05(-3.98%)
Mar 21, 2023 26.39 26.76 26.11 26.47 943,280 +0.70(+2.73%)
Mar 20, 2023 25.03 25.91 25.00 25.77 1,732,760 +0.82(+3.28%)
Mar 17, 2023 25.21 25.34 24.41 24.95 3,231,876 -1.24(-4.72%)
Mar 16, 2023 24.65 26.39 24.25 26.19 3,978,645 +0.56(+2.20%)
Mar 15, 2023 25.05 26.16 24.35 25.62 2,209,744 -1.62(-5.96%)
Mar 14, 2023 26.38 27.40 26.07 27.25 2,534,013 +1.48(+5.72%)
Mar 13, 2023 24.10 26.45 23.47 25.77 3,230,690 -0.32(-1.21%)
Mar 10, 2023 27.36 27.39 25.98 26.09 2,615,469 -2.95(-10.15%)
Mar 09, 2023 29.45 29.66 28.66 29.03 3,151,387 -0.20(-0.67%)
Mar 08, 2023 28.73 29.51 28.23 29.23 1,345,744 -0.07(-0.23%)
Mar 07, 2023 29.51 30.02 28.74 29.30 1,022,895 -0.51(-1.72%)
Mar 06, 2023 28.83 29.89 28.77 29.81 1,674,631 +0.65(+2.22%)
Mar 03, 2023 30.04 30.37 29.13 29.16 1,890,582 -2.22(-7.07%)
Mar 02, 2023 31.75 31.91 31.28 31.38 2,490,283 +0.87(+2.84%)
Mar 01, 2023 30.14 30.88 29.97 30.52 753,271 +0.94(+3.16%)
Feb 28, 2023 30.57 30.83 29.58 29.58 699,888 -0.46(-1.51%)
Feb 27, 2023 29.96 30.26 29.57 30.04 412,530 -0.19(-0.63%)
Feb 24, 2023 29.79 30.55 29.51 30.23 781,839 +1.15(+3.94%)
Feb 23, 2023 29.68 29.75 28.78 29.08 1,375,604 -0.82(-2.73%)
Feb 22, 2023 30.19 30.20 29.54 29.90 604,783 -0.85(-2.76%)
Feb 21, 2023 30.19 30.79 30.08 30.74 1,482,554 +1.72(+5.91%)
Feb 17, 2023 30.16 30.24 29.02 29.03 1,803,613 -0.63(-2.14%)
Feb 16, 2023 29.30 29.88 29.14 29.66 1,931,455 +1.24(+4.37%)
Feb 15, 2023 28.02 28.85 27.78 28.42 885,842 +0.75(+2.70%)
Feb 14, 2023 27.48 28.34 27.00 27.67 1,367,268 +0.21(+0.75%)
Feb 13, 2023 27.91 27.98 27.32 27.47 1,168,556 -0.71(-2.53%)
Feb 10, 2023 27.36 28.35 27.32 28.18 1,269,469 +1.00(+3.68%)
Feb 09, 2023 25.77 27.33 25.65 27.18 2,963,185 +0.74(+2.78%)
Feb 08, 2023 26.84 27.31 26.41 26.44 1,076,427 -0.36(-1.36%)
Feb 07, 2023 26.57 26.84 25.87 26.81 1,188,340 +0.63(+2.42%)
Feb 06, 2023 26.30 26.34 25.89 26.17 1,106,219 +0.62(+2.43%)
Feb 03, 2023 25.50 25.99 25.32 25.55 1,875,023 +1.08(+4.41%)
Feb 02, 2023 24.07 24.62 23.75 24.47 1,582,528 -0.08(-0.32%)
Feb 01, 2023 24.96 25.76 24.26 24.55 1,627,273 -0.86(-3.40%)
Jan 31, 2023 25.58 26.38 25.36 25.41 795,841 -0.66(-2.53%)
Jan 30, 2023 25.99 26.13 25.44 26.07 490,836 +0.32(+1.25%)
Jan 27, 2023 26.11 26.20 25.59 25.75 856,844 +0.18(+0.71%)
Jan 26, 2023 25.40 25.88 25.07 25.57 2,261,933 +0.40(+1.58%)
Jan 25, 2023 25.26 25.76 24.87 25.17 1,691,708 -0.19(-0.73%)
Jan 24, 2023 26.19 26.70 25.19 25.36 1,138,402 -1.14(-4.29%)
Jan 23, 2023 26.54 26.59 26.11 26.49 1,080,154 +0.41(+1.58%)
Jan 20, 2023 25.56 26.15 25.38 26.08 1,729,844 +1.21(+4.87%)
Jan 19, 2023 24.75 25.21 24.58 24.87 1,277,851 +0.45(+1.86%)
Jan 18, 2023 24.49 25.52 24.29 24.42 5,287,384 -1.84(-6.99%)
Jan 17, 2023 26.56 26.60 25.88 26.25 1,347,454 +0.48(+1.87%)
Jan 13, 2023 25.54 26.03 25.06 25.77 2,574,234 +0.75(+2.99%)
Jan 12, 2023 26.51 27.45 25.02 25.02 2,898,494 -1.60(-6.02%)
Jan 11, 2023 27.18 27.37 26.59 26.63 588,422 -1.34(-4.79%)
Jan 10, 2023 27.49 28.30 27.33 27.97 1,568,641 +1.35(+5.08%)
Jan 09, 2023 27.63 27.72 26.50 26.61 989,432 -0.43(-1.59%)
Jan 06, 2023 29.07 29.13 26.93 27.04 1,967,950 -1.59(-5.55%)
Jan 05, 2023 29.78 29.83 28.59 28.63 1,277,979 -0.30(-1.05%)
Jan 04, 2023 28.61 29.50 28.41 28.94 1,263,047 -1.21(-4.03%)
Jan 03, 2023 29.46 30.76 29.29 30.15 1,178,440 -1.80(-5.64%)
Dec 30, 2022 31.65 32.11 31.14 31.95 1,726,586 +1.06(+3.45%)
Dec 29, 2022 31.66 31.73 30.62 30.89 1,198,284 -1.09(-3.40%)
Dec 28, 2022 31.01 32.13 30.80 31.98 1,634,892 +0.60(+1.91%)
Dec 27, 2022 31.16 31.48 30.57 31.38 1,312,802 +1.80(+6.08%)
Dec 23, 2022 29.30 29.72 29.08 29.58 1,984,174 +1.25(+4.40%)
Dec 22, 2022 28.30 28.57 27.98 28.33 1,355,291 -0.02(-0.06%)
Dec 21, 2022 27.79 28.90 27.69 28.35 1,489,432 -0.15(-0.51%)
Dec 20, 2022 28.55 28.73 28.21 28.50 3,440,309 +1.48(+5.47%)
Dec 19, 2022 26.63 27.27 26.63 27.02 1,202,739 +1.32(+5.15%)
Dec 16, 2022 26.04 26.29 25.22 25.70 1,777,752 +0.83(+3.36%)
Dec 15, 2022 24.80 24.98 24.30 24.86 3,677,396 -0.28(-1.10%)
Dec 14, 2022 25.50 26.04 25.05 25.14 1,473,348 -0.36(-1.41%)
Dec 13, 2022 24.48 25.65 24.46 25.50 2,081,402 -0.71(-2.69%)
Dec 12, 2022 25.38 26.55 25.17 26.20 1,911,637 -0.28(-1.05%)
Dec 09, 2022 25.41 26.48 25.27 26.48 2,292,607 +1.95(+7.95%)
Dec 08, 2022 24.83 24.99 24.37 24.53 1,961,183 +0.19(+0.76%)
Dec 07, 2022 25.11 25.24 24.19 24.34 2,824,449 -1.82(-6.96%)
Dec 06, 2022 26.49 26.74 25.82 26.16 1,420,272 -0.98(-3.63%)
Dec 05, 2022 27.05 27.70 26.93 27.15 2,226,373 +1.00(+3.81%)
Dec 02, 2022 27.48 27.99 26.10 26.15 3,016,360 -0.95(-3.50%)
Dec 01, 2022 29.41 29.43 27.07 27.10 2,890,223 -2.91(-9.70%)
Nov 30, 2022 30.98 31.17 30.01 30.01 1,396,881 -0.59(-1.94%)
Nov 29, 2022 30.49 30.67 29.73 30.60 2,978,075 +1.06(+3.59%)
Nov 28, 2022 29.20 29.98 29.02 29.54 1,107,144 -0.28(-0.95%)
Nov 25, 2022 30.08 30.20 29.78 29.83 324,849 +0.32(+1.09%)
Nov 23, 2022 30.50 30.56 29.46 29.51 2,030,163 -1.60(-5.15%)
Nov 22, 2022 31.88 32.02 30.90 31.11 1,268,927 -1.32(-4.07%)
Nov 21, 2022 31.90 32.71 31.70 32.43 904,352 -0.37(-1.12%)
Nov 18, 2022 31.97 32.94 31.66 32.79 1,545,420 +0.56(+1.72%)
Nov 17, 2022 32.30 32.67 31.95 32.24 1,271,822 +1.03(+3.31%)
Nov 16, 2022 32.54 32.81 31.13 31.21 2,226,483 -2.16(-6.48%)
Nov 15, 2022 34.36 34.53 33.24 33.37 2,172,861 -1.68(-4.80%)
Nov 14, 2022 34.76 35.60 34.68 35.05 911,553 +0.23(+0.67%)
Nov 11, 2022 35.11 35.11 34.27 34.82 764,920 +0.42(+1.23%)
Nov 10, 2022 36.15 36.22 34.13 34.39 2,916,087 -4.47(-11.49%)
Nov 09, 2022 39.75 39.95 38.35 38.86 1,494,467 -0.34(-0.86%)
Nov 08, 2022 39.89 39.89 38.33 39.19 1,507,229 -1.22(-3.02%)
Nov 07, 2022 38.65 40.53 38.52 40.41 1,211,229 +1.19(+3.04%)
Nov 04, 2022 38.32 39.43 37.61 39.22 1,701,988 +1.81(+4.83%)
Nov 03, 2022 38.17 38.23 36.77 37.42 3,010,540 +0.61(+1.65%)
Nov 02, 2022 36.15 37.21 36.81 1,786,664 +0.46(+1.27%)
Nov 01, 2022 35.55 36.94 35.53 36.35 2,454,207 -1.17(-3.11%)
Oct 31, 2022 37.06 38.56 36.79 37.52 2,416,109 +0.94(+2.56%)
Oct 28, 2022 36.47 36.96 35.63 36.58 1,454,153 +0.80(+2.22%)
Oct 27, 2022 36.38 37.22 35.27 35.78 2,460,892 -1.23(-3.32%)
Oct 26, 2022 37.75 37.79 36.62 37.01 2,710,114 -1.66(-4.30%)
Oct 25, 2022 39.39 39.46 38.40 38.68 2,633,190 -3.64(-8.60%)
Oct 24, 2022 41.73 42.95 40.76 42.31 2,780,740 +1.11(+2.70%)
Oct 21, 2022 41.44 42.03 40.30 41.20 4,019,910 +2.10(+5.37%)
Oct 20, 2022 37.94 39.24 37.43 39.10 2,162,637 +1.90(+5.11%)
Oct 19, 2022 36.49 37.35 36.26 37.20 1,680,503 +1.90(+5.37%)
Oct 18, 2022 35.65 36.79 35.17 35.31 1,464,134 -0.22(-0.63%)
Oct 17, 2022 34.20 35.62 33.80 35.53 1,271,413 +0.61(+1.75%)
Oct 14, 2022 33.28 35.25 33.20 34.92 2,574,353 +0.90(+2.64%)
Oct 13, 2022 35.13 35.13 33.12 34.02 1,747,906 +0.89(+2.69%)
Oct 12, 2022 34.23 34.29 32.94 33.13 1,307,634 -0.49(-1.45%)
Oct 11, 2022 33.76 34.48 32.52 33.62 1,228,898 -0.36(-1.06%)
Oct 10, 2022 33.05 34.62 32.99 33.98 1,898,841 +1.47(+4.53%)
Oct 07, 2022 32.68 32.99 31.92 32.50 1,168,394 +0.88(+2.77%)
Oct 06, 2022 31.06 31.99 30.84 31.63 1,064,399 +0.52(+1.67%)
Oct 05, 2022 30.94 31.86 30.79 31.11 1,676,166 +0.96(+3.18%)
Oct 04, 2022 29.61 30.38 29.22 30.15 1,700,833 +0.18(+0.61%)
Oct 03, 2022 29.88 30.51 29.13 29.96 1,835,063 -1.38(-4.41%)
Sep 30, 2022 29.78 31.55 29.30 31.34 2,843,738 +1.14(+3.77%)
Sep 29, 2022 30.95 31.03 29.83 30.21 2,143,910 +0.54(+1.82%)
Sep 28, 2022 31.05 31.52 29.62 29.67 2,831,855 -3.31(-10.04%)
Sep 27, 2022 31.56 33.07 31.26 32.98 3,038,557 +2.41(+7.88%)
Sep 26, 2022 29.27 30.96 29.19 30.57 2,023,644 +1.64(+5.68%)
Sep 23, 2022 29.30 29.89 28.36 28.93 1,539,353 -0.37(-1.25%)
Sep 22, 2022 28.85 29.68 28.77 29.29 2,203,676 +2.07(+7.61%)
Sep 21, 2022 28.31 28.85 27.21 27.22 1,423,999 -1.43(-5.00%)
Sep 20, 2022 29.00 29.27 28.17 28.65 1,080,231 +0.87(+3.14%)
Sep 19, 2022 28.06 28.19 27.42 27.78 743,618 -0.15(-0.55%)
Sep 16, 2022 28.05 28.20 27.24 27.94 1,448,294 +0.61(+2.23%)
Sep 15, 2022 27.41 27.58 27.13 27.33 758,430 +0.09(+0.34%)
Sep 14, 2022 27.76 27.93 27.10 27.23 1,078,466 -0.28(-1.02%)
Sep 13, 2022 28.36 28.60 27.47 27.52 1,198,441 -0.17(-0.61%)
Sep 12, 2022 26.81 28.05 26.61 27.68 887,646 +0.66(+2.46%)
Sep 09, 2022 27.03 27.52 26.64 27.02 682,116 -0.18(-0.65%)
Sep 08, 2022 26.66 27.20 26.17 27.20 833,005 +0.82(+3.09%)
Sep 07, 2022 27.09 27.12 26.15 26.38 1,207,929 -1.31(-4.73%)
Sep 06, 2022 26.71 27.69 26.68 27.69 1,520,694 +1.97(+7.65%)
Sep 02, 2022 26.27 26.28 25.54 25.72 1,024,826 -0.47(-1.81%)
Sep 01, 2022 25.99 26.62 25.76 26.20 2,173,390 +1.40(+5.64%)
Aug 31, 2022 24.32 25.00 23.90 24.80 1,114,559 +0.72(+3.01%)
Aug 30, 2022 24.36 24.61 23.78 24.07 601,316 -0.25(-1.02%)
Aug 29, 2022 24.17 24.63 24.11 24.32 532,413 +0.60(+2.54%)
Aug 26, 2022 24.55 24.72 23.51 23.72 2,030,500 -0.55(-2.25%)
Aug 25, 2022 25.24 25.47 24.04 24.27 1,321,304 -1.06(-4.19%)
Aug 24, 2022 25.09 25.51 24.85 25.33 1,419,385 +0.59(+2.38%)
Aug 23, 2022 24.67 24.93 23.82 24.74 1,469,728 +0.38(+1.57%)
Aug 22, 2022 24.19 24.67 24.14 24.36 1,724,216 +0.27(+1.11%)
Aug 19, 2022 23.95 24.25 23.93 24.09 1,815,978 +1.11(+4.83%)
Aug 18, 2022 22.90 23.14 22.52 22.98 946,521 -0.11(-0.49%)
Aug 17, 2022 22.87 23.29 22.85 23.09 1,148,081 +0.77(+3.45%)
Aug 16, 2022 22.77 23.35 22.32 22.32 841,076 -0.31(-1.38%)
Aug 15, 2022 22.14 22.64 21.87 22.64 508,352 +0.05(+0.21%)
Aug 12, 2022 22.85 23.23 22.55 22.59 1,353,364 -0.71(-3.04%)
Aug 11, 2022 21.88 23.43 21.81 23.30 1,648,695 +1.55(+7.13%)
Aug 10, 2022 21.40 21.95 20.78 21.75 1,681,641 +0.41(+1.90%)
Aug 09, 2022 21.40 21.53 21.08 21.34 836,821 +0.24(+1.13%)
Aug 08, 2022 21.45 21.52 20.98 21.10 1,105,549 -1.01(-4.57%)
Aug 05, 2022 21.80 22.44 21.79 22.11 3,066,750 +1.40(+6.76%)
Aug 04, 2022 20.81 21.05 20.52 20.71 1,392,404 +0.12(+0.57%)
Aug 03, 2022 21.81 22.29 20.58 20.60 3,035,564 -1.03(-4.76%)
Aug 02, 2022 20.28 21.75 20.04 21.63 5,081,500 +1.26(+6.21%)
Aug 01, 2022 21.37 21.42 20.32 20.36 2,684,676 -1.53(-6.98%)
Jul 29, 2022 21.76 21.98 20.90 21.89 2,597,693 +0.14(+0.64%)
Jul 28, 2022 21.53 21.99 21.08 21.75 4,327,768 -0.47(-2.13%)
Jul 27, 2022 21.64 22.33 21.35 22.22 2,551,746 +0.33(+1.50%)
Jul 26, 2022 21.12 21.95 20.94 21.90 2,034,367 -0.09(-0.39%)
Jul 25, 2022 22.31 22.45 21.87 21.98 2,364,188 +0.67(+3.14%)
Jul 22, 2022 21.47 21.65 20.92 21.31 4,274,363 -1.16(-5.15%)
Jul 21, 2022 23.35 23.38 22.39 22.47 2,650,190 -1.20(-5.05%)
Jul 20, 2022 23.11 24.02 23.10 23.67 1,731,648 -0.18(-0.77%)
Jul 19, 2022 23.44 24.26 23.35 23.85 1,881,910 +0.38(+1.62%)
Jul 18, 2022 23.28 23.90 23.26 23.47 2,081,645 +0.73(+3.20%)
Jul 15, 2022 22.93 23.07 22.36 22.74 2,691,229 -0.39(-1.68%)
Jul 14, 2022 23.42 23.71 22.77 23.13 2,268,793 +0.55(+2.45%)
Jul 13, 2022 24.21 24.40 22.47 22.58 3,813,037 -0.87(-3.69%)
Jul 12, 2022 23.15 23.50 22.71 23.44 1,571,736 -0.41(-1.70%)
Jul 11, 2022 24.25 24.31 23.58 23.85 1,794,335 -1.26(-5.03%)
Jul 08, 2022 24.51 25.39 24.47 25.11 2,096,496 +0.85(+3.50%)
Jul 07, 2022 23.47 24.44 23.42 24.26 1,973,906 +0.62(+2.61%)
Jul 06, 2022 22.14 23.66 22.07 23.65 2,429,600 +1.13(+5.03%)
Jul 05, 2022 22.44 22.87 21.92 22.51 2,307,023 -0.56(-2.42%)
Jul 01, 2022 22.99 23.44 21.99 23.07 3,182,215 -0.72(-3.04%)
Jun 30, 2022 23.86 23.87 23.23 23.80 3,118,602 -0.69(-2.81%)
Jun 29, 2022 25.45 25.59 24.43 24.48 1,742,354 -1.15(-4.50%)
Jun 28, 2022 26.18 26.50 25.59 25.64 1,572,525 -0.34(-1.32%)
Jun 27, 2022 26.23 26.30 25.60 25.98 1,705,570 +0.68(+2.68%)
Jun 24, 2022 24.77 25.39 24.33 25.30 1,857,375 +0.97(+3.97%)
Jun 23, 2022 24.49 24.77 23.66 24.33 3,892,157 -0.67(-2.67%)
Jun 22, 2022 25.35 25.56 24.88 25.00 3,741,929 -2.21(-8.12%)
Jun 21, 2022 27.23 27.43 26.61 27.21 2,568,439 +1.40(+5.44%)
Jun 17, 2022 25.94 26.63 25.35 25.81 2,837,513 -0.35(-1.34%)
Jun 16, 2022 28.51 28.71 26.15 26.16 4,078,990 -0.53(-1.99%)
Jun 15, 2022 27.35 28.16 26.64 26.69 3,972,266 -1.63(-5.74%)
Jun 14, 2022 27.08 28.50 26.72 28.31 3,144,134 +1.02(+3.73%)
Jun 13, 2022 26.48 27.92 26.33 27.30 4,544,145 +2.32(+9.29%)
Jun 10, 2022 24.57 25.47 24.43 24.98 2,927,612 +0.48(+1.95%)
Jun 09, 2022 24.89 25.00 24.36 24.50 1,192,438 -0.24(-0.99%)
Jun 08, 2022 24.35 24.74 24.10 24.74 1,345,109 +0.59(+2.44%)
Jun 07, 2022 24.44 24.45 23.68 24.15 2,069,565 -0.76(-3.07%)
Jun 06, 2022 24.14 24.95 23.93 24.92 2,657,374 +1.28(+5.41%)
Jun 03, 2022 24.16 24.29 23.57 23.64 2,528,491 +0.17(+0.72%)
Jun 02, 2022 23.26 23.94 23.19 23.47 1,382,064 -0.02(-0.09%)
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.