Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
26.71
+0.15 (+0.56%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
27.86
28.06
28.02
1,219,584
+0.36(+1.30%)
Jan 28, 2022
28.23
28.52
27.20
27.66
1,680,788
+0.09(+0.31%)
Jan 27, 2022
28.30
28.31
27.15
27.58
1,903,924
+0.16(+0.57%)
Jan 26, 2022
27.49
28.16
27.28
27.42
2,110,212
+0.60(+2.24%)
Jan 25, 2022
26.02
27.05
25.98
26.82
1,644,216
+0.65(+2.47%)
Jan 24, 2022
26.05
26.29
25.07
26.17
4,174,392
-0.61(-2.27%)
Jan 21, 2022
26.85
27.17
26.17
26.78
3,143,696
+0.12(+0.43%)
Jan 20, 2022
27.10
27.92
26.62
26.66
2,275,352
-0.30(-1.09%)
Jan 19, 2022
27.18
27.68
26.88
26.96
2,468,388
+0.06(+0.23%)
Jan 18, 2022
26.45
27.00
26.24
26.90
2,794,372
+0.88(+3.37%)
Jan 14, 2022
26.02
0
+1.36(+5.54%)
Jan 13, 2022
25.30
25.43
24.61
24.66
1,875,428
-0.49(-1.96%)
Jan 12, 2022
24.77
25.39
24.75
25.15
3,181,404
+0.57(+2.33%)
Jan 11, 2022
23.65
24.70
23.35
24.57
2,855,736
+1.54(+6.67%)
Jan 10, 2022
23.43
23.59
22.78
23.04
1,854,668
-0.41(-1.77%)
Jan 07, 2022
23.68
23.77
23.23
23.45
1,541,352
-0.15(-0.63%)
Jan 06, 2022
23.75
23.92
23.42
23.60
2,256,368
+1.06(+4.69%)
Jan 05, 2022
23.16
23.37
22.53
22.54
2,657,156
-0.18(-0.81%)
Jan 04, 2022
22.54
23.09
22.46
22.73
1,941,628
+0.56(+2.54%)
Jan 03, 2022
21.44
22.36
21.40
22.16
2,432,292
+0.47(+2.17%)
Dec 31, 2021
22.15
22.36
21.45
21.70
1,454,052
-0.59(-2.66%)
Dec 30, 2021
22.49
22.79
22.25
22.29
1,341,260
+0.02(+0.08%)
Dec 29, 2021
21.83
22.72
21.71
22.27
2,209,720
+0.33(+1.52%)
Dec 28, 2021
22.07
22.31
21.84
21.94
1,551,924
+0.14(+0.63%)
Dec 27, 2021
20.64
21.93
20.52
21.80
2,442,624
+1.05(+5.09%)
Dec 23, 2021
20.28
20.83
20.17
20.75
1,825,852
+0.50(+2.47%)
Dec 22, 2021
19.51
20.27
19.39
20.25
2,026,128
+0.57(+2.91%)
Dec 21, 2021
19.18
19.71
18.98
19.67
2,648,156
+1.17(+6.31%)
Dec 20, 2021
17.89
18.55
17.12
18.50
5,316,924
-0.59(-3.10%)
Dec 17, 2021
19.53
19.61
18.82
19.10
1,794,568
-0.86(-4.32%)
Dec 16, 2021
19.81
20.40
19.58
19.96
1,842,488
+0.13(+0.66%)
Dec 15, 2021
19.17
19.91
18.92
19.83
2,307,076
+0.46(+2.37%)
Dec 14, 2021
19.30
19.60
18.95
19.37
1,968,864
-0.42(-2.12%)
Dec 13, 2021
19.86
20.29
19.64
19.79
1,551,648
-0.39(-1.96%)
Dec 10, 2021
19.98
20.25
19.67
20.18
1,802,252
+0.71(+3.67%)
Dec 09, 2021
20.16
20.25
19.44
19.47
1,809,264
-1.04(-5.05%)
Dec 08, 2021
20.00
20.63
19.96
20.50
1,919,100
+0.65(+3.27%)
Dec 07, 2021
19.63
20.48
19.61
19.86
4,842,584
+0.80(+4.20%)
Dec 06, 2021
18.05
19.22
17.88
19.05
4,619,908
+1.69(+9.73%)
Dec 03, 2021
18.44
18.57
17.03
17.36
4,570,612
-0.09(-0.53%)
Dec 02, 2021
16.26
17.66
16.00
17.46
5,757,780
+0.83(+4.99%)
Dec 01, 2021
17.94
18.24
16.47
16.63
6,905,172
-0.50(-2.92%)
Nov 30, 2021
17.76
18.00
16.10
17.13
12,992,480
-1.69(-8.98%)
Nov 29, 2021
20.04
20.17
18.45
18.82
7,127,224
+0.45(+2.44%)
Nov 26, 2021
20.68
20.70
17.62
18.37
10,862,076
-5.15(-21.89%)
Nov 24, 2021
23.43
23.89
23.42
23.52
1,376,612
-0.24(-1.01%)
Nov 23, 2021
23.11
23.81
23.11
23.76
2,640,408
+1.45(+6.49%)
Nov 22, 2021
21.91
22.64
21.87
22.31
1,861,308
+0.59(+2.73%)
Nov 19, 2021
22.59
22.69
21.56
21.72
2,568,032
-1.39(-6.01%)
Nov 18, 2021
23.00
23.16
23.09
23.11
2,867,648
+0.43(+1.92%)
Nov 17, 2021
23.31
23.34
22.22
22.67
2,629,768
-0.89(-3.77%)
Nov 16, 2021
23.43
23.79
23.16
23.56
1,256,824
+0.15(+0.63%)
Nov 15, 2021
22.91
23.47
22.74
23.41
2,226,408
+0.04(+0.17%)
Nov 12, 2021
23.24
23.60
23.09
23.37
1,831,368
-0.20(-0.86%)
Nov 11, 2021
23.75
24.03
23.26
23.57
1,407,044
-0.09(-0.38%)
Nov 10, 2021
24.79
23.66
3,021,824
-1.25(-5.02%)
Nov 09, 2021
24.47
24.94
24.25
24.91
1,916,004
+0.51(+2.07%)
Nov 08, 2021
23.99
24.45
23.97
24.41
1,294,280
+0.48(+2.02%)
Nov 05, 2021
23.27
24.09
22.93
23.93
2,820,372
+1.31(+5.78%)
Nov 04, 2021
24.30
24.38
22.37
22.62
4,167,444
-0.16(-0.70%)
Nov 03, 2021
23.41
23.68
22.61
22.78
4,224,868
-1.68(-6.88%)
Nov 02, 2021
24.25
24.59
24.08
24.46
834,536
+0.06(+0.25%)
Nov 01, 2021
24.71
24.71
24.38
24.40
1,100,148
+0.28(+1.15%)
Oct 29, 2021
24.00
24.38
23.66
24.12
1,579,380
-0.33(-1.34%)
Oct 28, 2021
24.05
24.45
23.65
24.45
1,829,584
+0.36(+1.48%)
Oct 27, 2021
24.64
25.05
24.09
24.09
2,636,228
-1.18(-4.69%)
Oct 26, 2021
25.07
25.28
1,346,000
+0.42(+1.69%)
Oct 25, 2021
25.18
25.39
24.82
24.86
1,868,568
-0.06(-0.24%)
Oct 22, 2021
24.74
24.92
24.30
24.92
1,823,348
+0.34(+1.38%)
Oct 21, 2021
24.80
25.00
23.79
24.58
3,650,028
-0.72(-2.84%)
Oct 20, 2021
24.39
25.36
24.25
25.30
2,738,620
+0.60(+2.42%)
Oct 19, 2021
24.34
25.08
24.16
24.70
1,779,404
+0.30(+1.24%)
Oct 18, 2021
25.01
25.16
24.22
24.39
2,308,744
-0.18(-0.74%)
Oct 15, 2021
24.73
24.86
24.39
24.58
1,515,016
+0.18(+0.74%)
Oct 14, 2021
24.32
24.45
23.91
24.40
1,868,456
+0.44(+1.82%)
Oct 13, 2021
23.48
24.13
23.26
23.96
2,682,148
+0.10(+0.43%)
Oct 12, 2021
23.98
24.27
23.58
23.86
1,528,276
+0.00(+0.02%)
Oct 11, 2021
24.01
24.23
23.82
23.86
1,894,248
+0.62(+2.65%)
Oct 08, 2021
23.55
23.77
22.97
23.24
2,179,460
-0.00(-0.01%)
Oct 07, 2021
22.20
23.25
21.99
23.24
2,476,272
+0.95(+4.24%)
Oct 06, 2021
22.79
22.79
22.18
22.30
3,144,264
-1.20(-5.12%)
Oct 05, 2021
23.20
23.54
23.08
23.50
2,489,716
+0.89(+3.95%)
Oct 04, 2021
22.31
23.06
22.31
22.61
2,788,652
+0.96(+4.42%)
Oct 01, 2021
21.16
21.78
20.98
21.65
2,237,912
+0.59(+2.83%)
Sep 30, 2021
20.48
21.66
20.19
21.05
5,586,612
+0.14(+0.66%)
Sep 29, 2021
21.06
21.50
20.82
20.92
1,490,204
-0.02(-0.12%)
Sep 28, 2021
21.77
21.81
20.81
20.94
3,582,628
-0.37(-1.71%)
Sep 27, 2021
21.22
21.44
21.12
21.31
3,557,728
+0.87(+4.26%)
Sep 24, 2021
20.07
20.56
20.07
20.44
2,966,512
+0.30(+1.49%)
Sep 23, 2021
19.68
20.21
19.67
20.14
3,146,716
+0.64(+3.31%)
Sep 22, 2021
19.35
19.66
19.22
19.49
1,730,772
+0.62(+3.30%)
Sep 21, 2021
18.93
18.96
18.30
18.87
1,732,120
+0.01(+0.03%)
Sep 20, 2021
18.85
19.02
18.33
18.86
2,749,108
-0.54(-2.76%)
Sep 17, 2021
19.39
19.53
19.11
19.40
2,011,812
-0.31(-1.56%)
Sep 16, 2021
19.61
19.82
19.23
19.71
2,090,980
+0.02(+0.09%)
Sep 15, 2021
19.62
20.04
19.61
19.69
5,328,220
+0.85(+4.50%)
Sep 14, 2021
19.20
19.22
18.69
18.84
1,871,268
-0.17(-0.88%)
Sep 13, 2021
18.97
19.17
18.79
19.01
2,624,120
+0.45(+2.44%)
Sep 10, 2021
18.67
18.70
18.46
18.56
2,523,420
+0.77(+4.33%)
Sep 09, 2021
17.82
18.54
17.57
17.79
3,877,104
-0.58(-3.17%)
Sep 08, 2021
18.59
18.61
18.21
18.37
2,037,824
+0.33(+1.84%)
Sep 07, 2021
18.00
18.30
17.86
18.04
2,161,616
-0.47(-2.55%)
Sep 03, 2021
18.68
18.88
18.43
18.51
2,099,576
-0.17(-0.90%)
Sep 02, 2021
18.73
19.09
18.66
18.68
4,564,252
+0.75(+4.20%)
Sep 01, 2021
17.50
18.14
17.38
17.93
3,655,180
-0.07(-0.42%)
Aug 31, 2021
18.09
18.32
17.94
18.00
1,881,288
-0.24(-1.30%)
Aug 30, 2021
18.07
18.39
17.85
18.24
2,837,940
+0.16(+0.91%)
Aug 27, 2021
17.96
18.15
17.90
18.07
2,971,000
+0.50(+2.82%)
Aug 26, 2021
17.40
17.80
17.19
17.58
3,266,796
-0.24(-1.33%)
Aug 25, 2021
17.48
17.95
17.30
17.82
3,056,360
+0.30(+1.71%)
Aug 24, 2021
16.99
17.57
16.97
17.52
4,195,852
+1.11(+6.78%)
Aug 23, 2021
16.09
16.63
16.07
16.40
5,559,356
+1.63(+11.03%)
Aug 20, 2021
15.10
15.39
14.77
14.77
5,473,380
-0.94(-5.97%)
Aug 19, 2021
15.38
15.79
15.03
15.71
7,106,432
-0.43(-2.66%)
Aug 18, 2021
17.12
17.19
16.10
16.14
4,502,584
-0.88(-5.14%)
Aug 17, 2021
17.07
17.45
16.85
17.02
2,164,128
-0.35(-2.00%)
Aug 16, 2021
16.86
17.52
16.54
17.36
3,241,296
-0.28(-1.59%)
Aug 13, 2021
18.14
18.22
17.55
17.64
2,074,300
-0.49(-2.70%)
Aug 12, 2021
18.17
18.29
17.84
18.13
2,086,972
-0.16(-0.85%)
Aug 11, 2021
17.47
18.30
17.26
18.29
3,107,980
+0.47(+2.65%)
Aug 10, 2021
17.30
18.02
17.27
17.82
3,006,108
+0.76(+4.47%)
Aug 09, 2021
16.95
17.10
16.52
17.05
4,763,548
-0.71(-3.97%)
Aug 06, 2021
18.38
18.45
17.59
17.76
3,601,768
-0.34(-1.91%)
Aug 05, 2021
17.57
18.13
17.55
18.10
2,491,300
+0.67(+3.84%)
Aug 04, 2021
17.71
18.12
17.42
17.43
5,986,108
-1.18(-6.34%)
Aug 03, 2021
18.06
18.68
17.89
18.61
3,470,408
-0.22(-1.18%)
Aug 02, 2021
19.76
19.82
18.40
18.84
4,683,704
-1.14(-5.72%)
Jul 30, 2021
20.02
20.26
19.83
19.98
2,066,196
+0.00(+0.00%)
Jul 29, 2021
19.66
20.03
19.57
19.98
2,070,760
+0.71(+3.68%)
Jul 28, 2021
19.23
19.46
19.09
19.27
1,495,880
+0.17(+0.89%)
Jul 27, 2021
19.19
19.28
18.78
19.10
2,289,316
-0.13(-0.69%)
Jul 26, 2021
18.92
19.26
18.73
19.23
2,263,156
+0.15(+0.80%)
Jul 23, 2021
18.89
19.11
18.73
19.08
1,569,748
+0.25(+1.31%)
Jul 22, 2021
18.49
19.02
18.23
18.83
2,739,576
+0.62(+3.42%)
Jul 21, 2021
17.56
18.33
17.56
18.21
4,590,620
+1.26(+7.42%)
Jul 20, 2021
16.38
17.02
15.96
16.95
4,223,592
+0.45(+2.74%)
Jul 19, 2021
17.84
17.87
16.15
16.50
9,426,684
-2.48(-13.08%)
Jul 16, 2021
19.20
19.32
18.42
18.98
3,176,304
+0.07(+0.36%)
Jul 15, 2021
18.96
19.43
18.88
18.91
2,148,628
-0.47(-2.42%)
Jul 14, 2021
20.49
20.53
19.04
19.38
3,685,624
-1.12(-5.45%)
Jul 13, 2021
20.01
20.58
19.84
20.50
2,944,412
+0.69(+3.48%)
Jul 12, 2021
19.52
19.88
19.26
19.81
1,685,268
-0.05(-0.25%)
Jul 09, 2021
19.55
19.96
19.51
19.86
2,379,012
+0.66(+3.46%)
Jul 08, 2021
18.60
19.20
18.32
19.20
2,932,308
+0.67(+3.60%)
Jul 07, 2021
19.48
19.68
18.22
18.53
4,991,008
-0.96(-4.91%)
Jul 06, 2021
20.07
20.11
19.01
19.48
4,960,672
-0.87(-4.25%)
Jul 02, 2021
19.99
20.42
19.83
20.35
2,043,912
+0.28(+1.37%)
Jul 01, 2021
20.52
20.65
19.91
20.07
3,612,988
+0.52(+2.65%)
Jun 30, 2021
19.62
19.95
19.39
19.56
2,394,636
-0.04(-0.22%)
Jun 29, 2021
19.65
19.80
19.30
19.60
1,787,184
+0.25(+1.29%)
Jun 28, 2021
19.72
19.73
19.22
19.35
2,402,036
-0.52(-2.60%)
Jun 25, 2021
19.69
19.91
19.24
19.87
1,745,980
+0.29(+1.51%)
Jun 24, 2021
19.25
19.61
19.20
19.57
1,737,692
+0.11(+0.58%)
Jun 23, 2021
19.71
19.81
19.34
19.46
2,488,304
+0.26(+1.35%)
Jun 22, 2021
19.08
19.32
18.95
19.20
1,942,280
+0.10(+0.52%)
Jun 21, 2021
18.45
19.13
18.39
19.10
2,838,760
+0.71(+3.87%)
Jun 18, 2021
18.05
18.62
18.05
18.39
2,150,132
+0.20(+1.07%)
Jun 17, 2021
18.87
18.92
17.66
18.19
4,515,856
-0.58(-3.10%)
Jun 16, 2021
18.84
19.26
18.76
18.77
3,493,212
-0.16(-0.84%)
Jun 15, 2021
18.71
18.94
18.68
18.93
2,161,368
+0.48(+2.63%)
Jun 14, 2021
18.50
18.66
18.30
18.45
1,841,064
+0.19(+1.04%)
Jun 11, 2021
18.19
18.38
18.16
18.26
1,464,488
+0.12(+0.68%)
Jun 10, 2021
18.26
18.38
17.45
18.14
3,204,328
+0.17(+0.96%)
Jun 09, 2021
18.25
18.32
17.84
17.96
1,840,316
-0.20(-1.10%)
Jun 08, 2021
17.61
18.18
17.40
18.16
2,973,120
+0.42(+2.38%)
Jun 07, 2021
17.75
17.90
17.59
17.74
1,448,868
+0.05(+0.27%)
Jun 04, 2021
17.82
17.85
17.52
17.70
1,688,004
+0.19(+1.07%)
Jun 03, 2021
17.57
17.60
17.16
17.51
2,996,956
+0.06(+0.34%)
Jun 02, 2021
17.23
17.51
17.08
17.45
2,635,520
+0.39(+2.27%)
Jun 01, 2021
17.23
17.47
16.80
17.06
4,674,504
+0.64(+3.93%)
May 28, 2021
16.68
16.74
16.21
16.41
2,604,000
-0.09(-0.52%)
May 27, 2021
16.28
16.57
16.18
16.50
3,734,604
+0.20(+1.26%)
May 26, 2021
15.97
16.35
15.90
16.30
2,662,716
+0.20(+1.24%)
May 25, 2021
16.18
16.34
16.00
16.09
2,834,980
-0.06(-0.36%)
May 24, 2021
15.69
16.25
15.57
16.15
4,063,932
+0.85(+5.54%)
May 21, 2021
15.16
15.34
15.05
15.30
3,646,960
+0.83(+5.75%)
May 20, 2021
15.01
15.07
14.41
14.47
4,661,416
-0.64(-4.25%)
May 19, 2021
15.32
15.32
14.47
15.12
8,182,924
-0.99(-6.15%)
May 18, 2021
16.31
16.48
15.47
16.11
6,153,236
-0.36(-2.20%)
May 17, 2021
16.14
16.48
16.11
16.47
3,110,148
+0.44(+2.76%)
May 14, 2021
15.89
16.08
15.82
16.02
3,304,628
+0.55(+3.57%)
May 13, 2021
15.59
15.93
15.14
15.47
6,251,688
-1.01(-6.14%)
May 12, 2021
16.39
16.82
16.39
16.48
5,104,492
+0.25(+1.57%)
May 11, 2021
15.58
16.27
15.56
16.23
3,894,252
+0.28(+1.76%)
May 10, 2021
16.20
16.23
15.54
15.95
4,404,112
+0.07(+0.42%)
May 07, 2021
15.61
15.97
15.51
15.88
3,338,972
+0.05(+0.33%)
May 06, 2021
16.07
16.09
15.63
15.83
2,782,004
-0.09(-0.57%)
May 05, 2021
16.30
16.48
15.75
15.92
4,364,352
-0.13(-0.81%)
May 04, 2021
15.96
16.07
15.69
16.05
4,561,424
+0.63(+4.10%)
May 03, 2021
15.14
15.48
15.12
15.42
4,164,144
+0.46(+3.09%)
Apr 30, 2021
15.04
15.13
14.82
14.96
3,538,400
-0.64(-4.10%)
Apr 29, 2021
15.77
15.83
15.36
15.60
4,200,456
+0.42(+2.75%)
Apr 28, 2021
15.12
15.43
15.06
15.18
5,022,540
+0.26(+1.76%)
Apr 27, 2021
14.69
14.97
14.55
14.91
3,212,848
+0.50(+3.45%)
Apr 26, 2021
14.10
14.55
14.07
14.42
3,061,412
-0.09(-0.60%)
Apr 23, 2021
14.14
14.59
14.11
14.51
2,035,200
+0.25(+1.75%)
Apr 22, 2021
14.38
14.38
13.96
14.26
3,423,828
+0.23(+1.60%)
Apr 21, 2021
13.98
14.47
13.96
14.03
4,826,584
-0.53(-3.64%)
Apr 20, 2021
14.99
15.03
14.15
14.56
3,719,436
-0.41(-2.72%)
Apr 19, 2021
14.96
15.12
14.84
14.97
2,849,348
+0.06(+0.40%)
Apr 16, 2021
15.06
15.07
14.81
14.91
2,992,400
-0.08(-0.55%)
Apr 15, 2021
14.91
15.11
14.78
14.99
4,200,292
+0.08(+0.50%)
Apr 14, 2021
14.43
15.11
14.33
14.91
6,653,164
+0.96(+6.92%)
Apr 13, 2021
13.88
13.99
13.81
13.95
3,486,168
+0.34(+2.48%)
Apr 12, 2021
13.81
13.97
13.51
13.61
3,869,024
+0.19(+1.43%)
Apr 09, 2021
13.36
13.52
13.30
13.42
2,020,400
-0.05(-0.41%)
Apr 08, 2021
13.40
13.57
13.17
13.47
3,852,128
-0.12(-0.92%)
Apr 07, 2021
13.42
13.72
13.04
13.60
5,062,988
+0.07(+0.55%)
Apr 06, 2021
13.73
14.08
13.45
13.53
7,055,256
+0.29(+2.21%)
Apr 05, 2021
13.77
13.82
12.72
13.23
8,508,752
-0.90(-6.40%)
Apr 01, 2021
13.84
14.31
13.20
14.14
7,729,600
+0.92(+7.00%)
Mar 31, 2021
13.48
13.93
13.03
13.21
6,706,404
-0.38(-2.76%)
Mar 30, 2021
13.57
13.87
13.49
13.59
4,055,104
-0.45(-3.21%)
Mar 29, 2021
13.68
14.06
13.47
14.04
4,763,380
+0.16(+1.19%)
Mar 26, 2021
13.75
14.04
13.66
13.87
5,810,000
+0.98(+7.60%)
Mar 25, 2021
13.27
13.35
12.55
12.89
8,448,496
-0.97(-6.98%)
Mar 24, 2021
13.46
14.07
13.38
13.86
7,346,112
+1.13(+8.90%)
Mar 23, 2021
13.19
13.59
12.62
12.73
9,934,828
-1.32(-9.36%)
Mar 22, 2021
14.20
14.33
13.96
14.04
3,541,992
-0.04(-0.27%)
Mar 19, 2021
13.54
14.21
13.22
14.08
6,679,600
+0.76(+5.67%)
Mar 18, 2021
14.95
14.99
12.83
13.32
15,872,560
-2.09(-13.56%)
Mar 17, 2021
15.33
15.50
15.07
15.41
3,259,468
+0.02(+0.11%)
Mar 16, 2021
15.20
15.54
15.04
15.40
3,663,116
-0.22(-1.39%)
Mar 15, 2021
15.41
15.67
15.11
15.62
5,385,664
-0.05(-0.35%)
Mar 12, 2021
15.66
15.84
15.57
15.67
3,680,000
-0.14(-0.87%)
Mar 11, 2021
15.41
15.84
15.29
15.81
5,158,096
+0.54(+3.55%)
Mar 10, 2021
14.90
15.31
14.71
15.27
5,018,664
+0.37(+2.47%)
Mar 09, 2021
15.32
15.37
14.87
14.90
6,228,348
-0.23(-1.55%)
Mar 08, 2021
15.47
15.57
15.05
15.13
7,841,660
-0.55(-3.51%)
Mar 05, 2021
15.42
15.70
15.32
15.68
7,110,800
+0.88(+5.96%)
Mar 04, 2021
14.11
15.04
13.88
14.80
10,877,792
+1.13(+8.25%)
Mar 03, 2021
13.56
14.01
13.33
13.67
5,491,908
+0.63(+4.87%)
Mar 02, 2021
13.61
13.68
13.03
13.04
5,329,740
-0.32(-2.38%)
Mar 01, 2021
13.84
14.03
13.17
13.36
6,588,664
-0.48(-3.45%)
Feb 26, 2021
14.39
14.40
13.70
13.83
5,798,400
-0.80(-5.45%)
Feb 25, 2021
14.54
14.83
14.44
14.63
7,209,704
-0.03(-0.22%)
Feb 24, 2021
14.25
14.70
14.18
14.66
8,428,536
+0.58(+4.16%)
Feb 23, 2021
13.75
14.14
13.47
14.08
9,434,272
+0.26(+1.84%)
Feb 22, 2021
13.38
13.91
13.38
13.82
8,780,220
+1.01(+7.90%)
Feb 19, 2021
13.19
13.34
12.72
12.81
7,027,200
-0.37(-2.77%)
Feb 18, 2021
13.71
13.73
13.07
13.18
8,184,256
-0.41(-3.02%)
Feb 17, 2021
13.18
13.61
13.09
13.59
8,355,340
+0.29(+2.14%)
Feb 16, 2021
13.13
13.31
13.04
13.30
8,092,008
+0.34(+2.62%)
Feb 12, 2021
12.40
13.04
12.38
12.96
10,650,800
+0.60(+4.88%)
Feb 11, 2021
12.60
12.62
12.31
12.36
7,517,344
-0.19(-1.49%)
Feb 10, 2021
12.54
12.67
12.39
12.54
10,044,412
+0.06(+0.50%)
Feb 09, 2021
12.21
12.51
12.10
12.48
9,050,864
+0.14(+1.18%)
Feb 08, 2021
12.05
12.36
12.05
12.34
7,040,304
+0.46(+3.83%)
Feb 05, 2021
11.97
12.00
11.74
11.88
7,991,200
+0.23(+1.97%)
Feb 04, 2021
11.55
11.73
11.30
11.65
7,908,560
+0.21(+1.84%)
Feb 03, 2021
11.29
11.62
11.29
11.44
10,828,820
+0.37(+3.29%)
Feb 02, 2021
11.20
11.20
11.02
11.08
7,301,444
+0.41(+3.82%)
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
.