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
(NY:
FLYX
)
4.130
+0.040 (+0.98%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 8, 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 (%)
Jul 08, 2024
4.150
4.376
4.090
4.130
1,423
+0.04(+0.98%)
Jul 05, 2024
4.230
4.290
4.070
4.090
2,613
-0.24(-5.54%)
Jul 03, 2024
4.250
4.430
4.102
4.330
3,527
+0.03(+0.70%)
Jul 02, 2024
4.280
4.459
4.000
4.300
10,468
-0.12(-2.71%)
Jul 01, 2024
4.250
4.583
4.088
4.420
19,202
+0.39(+9.68%)
Jun 28, 2024
4.770
4.850
3.940
4.030
25,348
-0.74(-15.51%)
Jun 27, 2024
4.110
4.970
4.110
4.770
24,880
+0.70(+17.20%)
Jun 26, 2024
4.130
4.240
4.010
4.070
9,062
-0.07(-1.69%)
Jun 25, 2024
4.060
4.150
3.866
4.140
18,661
-0.05(-1.19%)
Jun 24, 2024
4.150
4.216
4.060
4.190
3,092
+0.16(+3.97%)
Jun 21, 2024
4.120
4.250
4.010
4.030
16,795
-0.13(-3.12%)
Jun 20, 2024
4.420
4.420
3.980
4.160
41,382
-0.24(-5.45%)
Jun 18, 2024
4.430
4.470
4.200
4.400
29,172
+0.15(+3.53%)
Jun 17, 2024
4.340
4.500
4.250
4.250
13,081
-0.11(-2.52%)
Jun 14, 2024
4.610
4.620
4.310
4.360
21,936
-0.12(-2.68%)
Jun 13, 2024
4.710
4.800
4.290
4.480
14,444
-0.10(-2.18%)
Jun 12, 2024
4.490
4.840
4.310
4.580
40,459
+0.28(+6.51%)
Jun 11, 2024
4.700
5.100
4.250
4.300
73,865
-0.20(-4.44%)
Jun 10, 2024
4.710
4.910
4.500
4.500
32,408
+0.00(+0.00%)
Jun 07, 2024
5.210
5.250
4.260
4.500
23,577
-0.50(-10.00%)
Jun 06, 2024
5.140
5.355
5.000
5.000
22,144
-0.16(-3.10%)
Jun 05, 2024
5.260
5.790
4.500
5.160
73,272
-0.07(-1.34%)
Jun 04, 2024
5.880
6.211
5.160
5.230
28,782
-0.62(-10.60%)
Jun 03, 2024
5.200
6.220
5.033
5.850
60,733
+0.45(+8.33%)
May 31, 2024
5.280
5.820
5.280
5.400
70,463
+0.16(+3.05%)
May 30, 2024
7.540
7.681
4.440
5.240
327,013
-2.92(-35.78%)
May 29, 2024
6.860
8.390
6.680
8.160
142,214
+1.24(+17.92%)
May 28, 2024
5.650
7.830
5.650
6.920
119,311
+1.31(+23.35%)
May 24, 2024
5.630
5.867
5.330
5.610
17,686
-0.02(-0.36%)
May 23, 2024
5.480
5.930
5.260
5.630
39,120
+0.09(+1.62%)
May 22, 2024
6.130
6.370
5.540
5.540
15,167
-0.53(-8.73%)
May 21, 2024
6.380
6.710
6.070
6.070
44,306
-0.49(-7.47%)
May 20, 2024
6.290
6.775
6.200
6.560
16,947
+0.28(+4.46%)
May 17, 2024
6.170
6.960
6.170
6.280
16,274
-0.26(-3.98%)
May 16, 2024
5.940
7.190
5.940
6.540
111,594
+0.49(+8.10%)
May 15, 2024
5.720
6.250
5.670
6.050
39,995
+0.30(+5.22%)
May 14, 2024
5.240
5.750
5.200
5.750
30,399
+0.53(+10.15%)
May 13, 2024
5.230
5.680
5.010
5.220
17,713
-0.17(-3.15%)
May 10, 2024
5.050
5.550
5.030
5.390
41,045
+0.29(+5.69%)
May 09, 2024
4.770
5.100
4.456
5.100
51,787
+0.26(+5.37%)
May 08, 2024
4.870
5.100
4.750
4.840
13,806
+0.03(+0.62%)
May 07, 2024
4.690
4.950
4.530
4.810
30,789
+0.23(+5.02%)
May 06, 2024
4.430
5.190
4.380
4.580
48,536
+0.16(+3.62%)
May 03, 2024
4.420
4.700
4.420
4.420
20,739
+0.03(+0.68%)
May 02, 2024
4.240
4.660
4.240
4.390
29,611
-0.10(-2.23%)
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
.