Trimtabs Float Shrink ETF (NY: TTAC )

60.74 +0.22 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.50 57.77 57.49 57.72 2,300 +0.21(+0.36%)
Oct 28, 2021 56.93 57.51 56.93 57.51 6,478 +0.58(+1.02%)
Oct 27, 2021 57.46 57.46 56.93 56.93 3,779 -0.58(-1.01%)
Oct 26, 2021 57.79 57.51 57.51 7,661 +0.02(+0.03%)
Oct 25, 2021 57.29 57.74 57.29 57.49 5,567 +0.08(+0.14%)
Oct 22, 2021 57.31 57.41 57.14 57.41 4,348 +0.31(+0.55%)
Oct 21, 2021 56.86 57.10 56.86 57.10 1,607 +0.32(+0.56%)
Oct 20, 2021 56.69 56.89 56.69 56.78 5,802 +0.17(+0.31%)
Oct 19, 2021 56.52 56.61 56.52 56.61 691 +0.24(+0.42%)
Oct 18, 2021 55.93 56.37 55.93 56.37 3,105 +0.28(+0.50%)
Oct 15, 2021 56.06 56.19 56.01 56.09 4,094 +0.45(+0.81%)
Oct 14, 2021 54.84 55.64 54.84 55.64 8,297 +0.91(+1.67%)
Oct 13, 2021 54.42 54.73 54.30 54.72 5,111 +0.18(+0.34%)
Oct 12, 2021 54.61 54.76 54.53 54.54 3,284 -0.04(-0.07%)
Oct 11, 2021 55.19 55.22 54.58 54.58 58,271 -0.35(-0.63%)
Oct 08, 2021 55.07 55.18 54.84 54.93 7,642 -0.13(-0.24%)
Oct 07, 2021 55.42 55.43 55.06 55.06 5,569 +0.53(+0.97%)
Oct 06, 2021 54.09 54.53 53.92 54.53 3,938 +0.11(+0.20%)
Oct 05, 2021 54.32 54.69 54.32 54.42 1,988 +0.50(+0.93%)
Oct 04, 2021 54.31 54.31 53.73 53.92 4,046 -0.71(-1.29%)
Oct 01, 2021 54.08 54.65 53.77 54.63 4,262 +0.58(+1.06%)
Sep 30, 2021 54.85 54.85 54.13 54.05 18,401 -0.80(-1.46%)
Sep 29, 2021 54.76 55.12 54.76 54.85 3,187 +0.07(+0.13%)
Sep 28, 2021 55.45 55.45 54.76 54.78 7,134 -1.27(-2.27%)
Sep 27, 2021 55.90 56.08 55.90 56.05 5,765 -0.16(-0.28%)
Sep 24, 2021 55.76 56.21 55.76 56.21 2,637 -0.04(-0.07%)
Sep 23, 2021 56.00 56.48 56.00 56.25 56,910 +0.72(+1.30%)
Sep 22, 2021 55.25 55.70 55.25 55.53 32,564 +0.47(+0.86%)
Sep 21, 2021 55.10 55.31 54.85 55.06 201,588 +0.13(+0.23%)
Sep 20, 2021 55.11 55.17 54.37 54.93 5,518 -0.93(-1.66%)
Sep 17, 2021 56.34 56.34 55.77 55.86 7,359 -0.45(-0.80%)
Sep 16, 2021 56.06 56.34 55.94 56.31 3,825 +0.03(+0.05%)
Sep 15, 2021 55.69 56.33 55.69 56.28 11,401 +0.45(+0.81%)
Sep 14, 2021 55.95 56.00 55.79 55.83 3,306 -0.33(-0.59%)
Sep 13, 2021 56.14 56.23 55.83 56.16 8,117 +0.20(+0.36%)
Sep 10, 2021 56.41 56.46 55.96 55.96 5,265 -0.40(-0.71%)
Sep 09, 2021 56.61 56.71 56.25 56.36 45,800 -0.16(-0.28%)
Sep 08, 2021 56.58 56.69 56.20 56.52 14,998 +0.02(+0.03%)
Sep 07, 2021 56.82 56.82 56.50 56.50 5,643 -0.55(-0.96%)
Sep 03, 2021 56.90 57.10 56.90 57.05 2,986 +0.11(+0.20%)
Sep 02, 2021 57.10 57.10 56.82 56.94 12,393 +0.24(+0.42%)
Sep 01, 2021 57.18 57.18 56.68 56.70 7,445 -0.07(-0.12%)
Aug 31, 2021 57.14 57.14 56.72 56.77 8,248 -0.10(-0.18%)
Aug 30, 2021 57.01 57.10 56.87 56.87 3,877 +0.15(+0.26%)
Aug 27, 2021 56.52 56.76 56.52 56.72 2,403 +0.55(+0.98%)
Aug 26, 2021 56.42 56.42 56.16 56.17 4,389 -0.28(-0.50%)
Aug 25, 2021 56.20 56.52 56.20 56.45 2,315 +0.33(+0.58%)
Aug 24, 2021 56.13 56.20 56.11 56.12 7,844 +0.22(+0.40%)
Aug 23, 2021 55.88 55.99 55.88 55.90 2,009 +0.48(+0.87%)
Aug 20, 2021 54.67 55.48 54.67 55.42 6,405 +0.49(+0.88%)
Aug 19, 2021 54.60 55.08 54.60 54.93 5,720 +0.12(+0.23%)
Aug 18, 2021 55.11 55.42 54.81 54.81 5,342 -0.63(-1.14%)
Aug 17, 2021 55.52 55.55 55.10 55.44 55,159 -0.42(-0.75%)
Aug 16, 2021 55.54 55.92 55.54 55.86 2,630 +0.21(+0.38%)
Aug 13, 2021 55.47 55.69 55.47 55.65 5,569 -0.01(-0.02%)
Aug 12, 2021 55.51 55.69 55.51 55.66 18,780 +0.13(+0.24%)
Aug 11, 2021 55.39 55.53 55.39 55.53 3,582 +0.39(+0.71%)
Aug 10, 2021 55.29 55.48 55.12 55.14 47,022 -0.07(-0.13%)
Aug 09, 2021 55.26 55.32 55.17 55.21 27,507 -0.21(-0.37%)
Aug 06, 2021 55.54 55.54 55.37 55.42 14,362 +0.04(+0.07%)
Aug 05, 2021 55.30 55.39 55.28 55.38 5,890 +0.10(+0.18%)
Aug 04, 2021 55.41 55.47 55.23 55.28 25,166 -0.21(-0.38%)
Aug 03, 2021 55.06 55.49 55.06 55.49 1,128 +0.45(+0.82%)
Aug 02, 2021 55.12 55.40 55.04 55.04 3,491 -0.08(-0.14%)
Jul 30, 2021 55.26 55.26 55.11 55.11 4,053 +0.04(+0.08%)
Jul 29, 2021 55.19 55.24 54.97 55.07 9,498 +0.40(+0.73%)
Jul 28, 2021 54.72 54.85 54.55 54.67 49,271 -0.03(-0.05%)
Jul 27, 2021 54.95 54.95 54.36 54.70 7,360 -0.27(-0.49%)
Jul 26, 2021 54.86 55.06 54.82 54.97 3,579 +0.01(+0.02%)
Jul 23, 2021 54.82 55.07 54.72 54.96 4,474 +0.55(+1.02%)
Jul 22, 2021 54.05 54.42 54.05 54.41 2,842 +0.06(+0.11%)
Jul 21, 2021 54.34 54.36 54.17 54.35 3,815 +0.45(+0.83%)
Jul 20, 2021 53.81 54.00 53.78 53.90 5,133 +1.02(+1.93%)
Jul 19, 2021 53.00 53.03 52.66 52.88 20,338 -0.75(-1.40%)
Jul 16, 2021 54.12 54.12 53.63 53.63 5,077 -0.37(-0.68%)
Jul 15, 2021 54.03 54.04 53.80 54.00 24,267 -0.16(-0.30%)
Jul 14, 2021 54.40 54.42 54.08 54.16 5,908 +0.04(+0.08%)
Jul 13, 2021 54.39 54.46 54.12 54.12 19,886 -0.27(-0.49%)
Jul 12, 2021 54.30 54.47 54.30 54.38 2,175 +0.10(+0.19%)
Jul 09, 2021 54.01 54.28 54.01 54.28 13,475 +0.75(+1.41%)
Jul 08, 2021 53.52 53.54 53.50 53.52 4,313 -0.55(-1.02%)
Jul 07, 2021 53.97 54.14 53.92 54.08 1,760 +0.28(+0.51%)
Jul 06, 2021 53.81 53.85 53.77 53.80 3,565 -0.21(-0.39%)
Jul 02, 2021 53.83 54.18 53.79 54.01 56,962 +0.32(+0.60%)
Jul 01, 2021 53.62 53.75 53.58 53.69 6,626 +0.27(+0.51%)
Jun 30, 2021 53.45 53.51 53.35 53.42 4,493 -0.03(-0.05%)
Jun 29, 2021 53.40 53.54 53.40 53.45 2,215 +0.19(+0.35%)
Jun 28, 2021 53.48 53.48 53.17 53.26 10,392 +0.04(+0.08%)
Jun 25, 2021 52.98 53.22 52.98 53.22 5,085 +0.37(+0.70%)
Jun 24, 2021 52.79 52.96 52.77 52.85 3,753 +0.29(+0.54%)
Jun 23, 2021 52.64 52.72 52.56 52.56 4,494 -0.10(-0.20%)
Jun 22, 2021 52.31 52.67 52.31 52.67 5,581 +0.33(+0.64%)
Jun 21, 2021 52.01 52.40 51.94 52.33 3,625 +0.69(+1.34%)
Jun 18, 2021 51.65 51.77 51.64 51.64 5,590 -0.66(-1.26%)
Jun 17, 2021 52.08 52.39 51.81 52.30 39,602 -0.01(-0.02%)
Jun 16, 2021 52.38 52.54 52.03 52.31 11,608 -0.23(-0.44%)
Jun 15, 2021 52.39 52.56 52.39 52.54 3,379 -0.08(-0.15%)
Jun 14, 2021 52.56 52.65 52.43 52.62 6,779 -0.02(-0.03%)
Jun 11, 2021 52.59 52.70 52.44 52.64 3,868 +0.21(+0.40%)
Jun 10, 2021 52.56 52.56 52.41 52.43 2,085 +0.15(+0.28%)
Jun 09, 2021 52.48 52.48 52.27 52.28 4,013 -0.14(-0.26%)
Jun 08, 2021 52.38 52.47 52.17 52.42 5,155 +0.12(+0.22%)
Jun 07, 2021 52.32 52.32 52.18 52.30 6,295 -0.08(-0.15%)
Jun 04, 2021 52.26 52.38 52.15 52.38 20,887 +0.28(+0.54%)
Jun 03, 2021 51.55 52.12 51.55 52.10 19,184 -0.06(-0.12%)
Jun 02, 2021 52.24 52.32 52.08 52.16 81,173 -0.00(-0.01%)
Jun 01, 2021 52.16 52.21 52.08 52.16 100,149 +0.00(+0.01%)
May 28, 2021 52.59 52.59 52.16 52.16 2,756 +0.07(+0.13%)
May 27, 2021 52.21 52.29 52.06 52.09 31,590 +0.04(+0.07%)
May 26, 2021 52.31 52.31 51.94 52.05 3,174 +0.15(+0.30%)
May 25, 2021 52.10 52.12 51.90 51.90 8,546 -0.09(-0.18%)
May 24, 2021 52.30 52.30 51.90 51.99 10,258 +0.28(+0.53%)
May 21, 2021 52.00 52.10 51.71 51.71 7,867 -0.03(-0.05%)
May 20, 2021 51.46 51.85 51.46 51.74 8,829 +0.66(+1.28%)
May 19, 2021 50.88 51.08 50.57 51.08 28,014 -0.28(-0.55%)
May 18, 2021 51.57 51.72 51.37 51.37 3,321 -0.32(-0.62%)
May 17, 2021 52.03 52.03 51.46 51.69 3,749 -0.20(-0.39%)
May 14, 2021 51.63 51.89 51.63 51.89 4,644 +0.70(+1.36%)
May 13, 2021 50.37 51.32 50.37 51.19 16,924 +0.75(+1.49%)
May 12, 2021 51.27 51.27 50.36 50.44 19,373 -1.20(-2.32%)
May 11, 2021 51.23 51.70 51.23 51.64 33,016 -0.42(-0.81%)
May 10, 2021 52.24 52.56 52.06 52.06 3,372 -0.43(-0.82%)
May 07, 2021 52.35 52.49 52.25 52.49 1,784 +0.57(+1.10%)
May 06, 2021 51.96 51.96 51.50 51.92 5,418 +0.17(+0.33%)
May 05, 2021 51.75 51.99 51.74 51.75 2,210 +0.10(+0.19%)
May 04, 2021 51.58 51.65 51.36 51.65 7,866 -0.30(-0.57%)
May 03, 2021 51.68 52.11 51.68 51.95 5,576 +0.14(+0.26%)
Apr 30, 2021 52.08 52.08 51.79 51.81 21,600 -0.40(-0.77%)
Apr 29, 2021 52.55 52.55 52.09 52.21 2,868 +0.20(+0.38%)
Apr 28, 2021 52.39 52.39 52.01 52.01 6,504 -0.15(-0.29%)
Apr 27, 2021 52.08 52.16 52.08 52.16 2,974 +0.08(+0.15%)
Apr 26, 2021 52.20 52.20 52.05 52.08 5,105 +0.04(+0.08%)
Apr 23, 2021 51.19 52.09 51.19 52.04 2,200 +0.64(+1.24%)
Apr 22, 2021 51.42 51.84 51.23 51.40 6,741 -0.30(-0.58%)
Apr 21, 2021 51.29 51.70 51.27 51.70 5,012 +0.46(+0.90%)
Apr 20, 2021 51.33 51.35 51.21 51.24 9,472 -0.45(-0.86%)
Apr 19, 2021 51.70 51.78 51.58 51.69 14,548 -0.27(-0.53%)
Apr 16, 2021 51.98 52.05 51.92 51.96 2,000 +0.20(+0.38%)
Apr 15, 2021 51.79 51.80 51.57 51.76 5,211 +0.61(+1.20%)
Apr 14, 2021 51.15 51.61 51.15 51.15 43,213 -0.18(-0.35%)
Apr 13, 2021 51.23 51.42 51.23 51.33 3,673 +0.08(+0.16%)
Apr 12, 2021 51.07 51.27 51.07 51.25 12,766 +0.10(+0.21%)
Apr 09, 2021 50.78 51.15 50.78 51.15 7,000 +0.36(+0.70%)
Apr 08, 2021 50.62 50.83 50.62 50.79 7,535 +0.42(+0.83%)
Apr 07, 2021 50.17 50.48 50.17 50.37 7,340 -0.04(-0.08%)
Apr 06, 2021 50.68 50.68 50.41 50.41 3,264 -0.05(-0.10%)
Apr 05, 2021 50.00 50.50 50.00 50.46 8,049 +0.68(+1.37%)
Apr 01, 2021 49.32 49.89 49.32 49.78 8,800 +0.36(+0.72%)
Mar 31, 2021 49.53 49.60 49.40 49.42 4,680 +0.32(+0.66%)
Mar 30, 2021 49.13 49.20 49.00 49.10 5,062 -0.07(-0.14%)
Mar 29, 2021 49.40 49.40 48.98 49.17 33,465 -0.24(-0.49%)
Mar 26, 2021 48.93 49.41 48.60 49.41 52,100 +1.01(+2.09%)
Mar 25, 2021 47.79 48.40 47.79 48.40 8,186 +0.24(+0.50%)
Mar 24, 2021 48.68 48.72 48.16 48.16 8,107 -0.23(-0.47%)
Mar 23, 2021 48.77 48.85 48.39 48.39 3,626 -0.47(-0.96%)
Mar 22, 2021 48.32 48.92 48.32 48.86 6,758 +0.39(+0.80%)
Mar 19, 2021 48.27 48.70 48.15 48.47 5,900 -0.02(-0.04%)
Mar 18, 2021 48.84 49.17 48.46 48.49 9,271 -0.76(-1.55%)
Mar 17, 2021 48.87 49.32 48.70 49.25 8,808 +0.13(+0.26%)
Mar 16, 2021 49.38 49.38 49.01 49.12 6,091 -0.14(-0.29%)
Mar 15, 2021 49.19 49.26 48.80 49.26 7,450 +0.39(+0.81%)
Mar 12, 2021 48.43 48.87 48.43 48.87 4,700 -0.01(-0.03%)
Mar 11, 2021 48.62 49.03 48.62 48.89 4,244 +0.57(+1.17%)
Mar 10, 2021 48.50 48.50 48.24 48.32 7,600 +0.30(+0.62%)
Mar 09, 2021 48.14 48.32 48.02 48.02 10,253 +0.56(+1.18%)
Mar 08, 2021 47.80 48.06 47.46 47.46 4,833 -0.19(-0.40%)
Mar 05, 2021 46.88 47.67 46.06 47.65 20,800 +1.11(+2.39%)
Mar 04, 2021 47.08 47.16 46.26 46.54 77,022 -0.83(-1.75%)
Mar 03, 2021 47.83 47.83 47.27 47.37 3,082 -0.78(-1.62%)
Mar 02, 2021 48.91 48.91 48.15 48.15 9,735 -0.34(-0.70%)
Mar 01, 2021 48.28 48.64 48.15 48.49 18,773 +1.12(+2.36%)
Feb 26, 2021 47.49 47.92 47.08 47.37 66,900 -0.14(-0.30%)
Feb 25, 2021 48.90 48.90 47.35 47.51 53,351 -1.22(-2.50%)
Feb 24, 2021 47.99 48.75 47.99 48.73 4,301 +0.49(+1.02%)
Feb 23, 2021 47.64 48.37 47.57 48.24 29,421 -0.18(-0.37%)
Feb 22, 2021 48.55 48.80 48.42 48.42 6,334 -0.48(-0.98%)
Feb 19, 2021 49.05 49.23 48.90 48.90 29,200 +0.10(+0.20%)
Feb 18, 2021 48.68 48.91 48.44 48.80 13,630 -0.31(-0.62%)
Feb 17, 2021 48.85 49.12 48.67 49.11 10,414 -0.14(-0.29%)
Feb 16, 2021 49.84 49.84 49.25 49.25 23,295 -0.12(-0.23%)
Feb 12, 2021 49.23 49.37 49.17 49.37 8,600 +0.43(+0.87%)
Feb 11, 2021 49.06 49.09 48.75 48.94 21,842 +0.33(+0.67%)
Feb 10, 2021 48.67 48.92 48.47 48.61 23,641 -0.02(-0.04%)
Feb 09, 2021 48.52 48.74 48.52 48.63 20,145 +0.04(+0.08%)
Feb 08, 2021 48.07 48.59 48.07 48.59 8,939 +0.49(+1.02%)
Feb 05, 2021 48.06 48.20 48.05 48.10 12,200 +0.38(+0.80%)
Feb 04, 2021 47.26 47.72 47.22 47.72 9,772 +0.54(+1.14%)
Feb 03, 2021 47.60 47.60 47.03 47.18 7,194 -0.03(-0.06%)
Feb 02, 2021 47.10 47.42 47.10 47.21 12,543 +0.68(+1.47%)
Feb 01, 2021 45.86 46.54 45.86 46.53 5,165 +0.73(+1.60%)
Jan 29, 2021 46.19 46.27 45.44 45.79 35,500 -0.83(-1.78%)
Jan 28, 2021 46.17 46.93 46.17 46.62 7,870 +0.57(+1.25%)
Jan 27, 2021 46.94 46.94 45.90 46.05 7,123 -1.27(-2.68%)
Jan 26, 2021 47.38 47.53 47.32 47.32 6,838 -0.14(-0.29%)
Jan 25, 2021 47.65 47.65 47.00 47.45 12,396 +0.00(+0.01%)
Jan 22, 2021 47.56 47.56 47.38 47.45 5,300 -0.22(-0.46%)
Jan 21, 2021 48.08 48.08 47.67 47.67 8,680 -0.03(-0.06%)
Jan 20, 2021 47.66 47.77 47.49 47.70 16,728 +0.54(+1.14%)
Jan 19, 2021 47.24 47.24 46.88 47.16 5,911 +0.37(+0.80%)
Jan 15, 2021 46.76 46.90 46.53 46.79 7,500 -0.34(-0.72%)
Jan 14, 2021 47.56 47.56 47.13 47.13 4,856 -0.20(-0.42%)
Jan 13, 2021 47.26 47.47 47.26 47.33 56,281 -0.19(-0.40%)
Jan 12, 2021 47.47 47.66 47.34 47.52 8,618 -0.02(-0.04%)
Jan 11, 2021 47.30 47.72 47.18 47.54 64,992 -0.03(-0.06%)
Jan 08, 2021 47.76 47.76 47.16 47.57 11,700 +0.13(+0.27%)
Jan 07, 2021 47.33 47.44 47.27 47.44 9,491 +0.93(+2.00%)
Jan 06, 2021 46.37 46.95 45.99 46.51 8,521 +0.40(+0.87%)
Jan 05, 2021 45.92 46.20 45.84 46.11 16,928 +0.36(+0.78%)
Jan 04, 2021 46.40 46.47 45.32 45.75 7,170 -0.56(-1.21%)
Dec 31, 2020 46.31 46.31 46.31 12,919 +0.15(+0.33%)
Dec 30, 2020 46.16 46.22 46.12 46.16 12,919 +0.08(+0.18%)
Dec 29, 2020 46.66 46.66 45.96 46.08 10,230 -0.22(-0.48%)
Dec 28, 2020 46.72 46.72 46.30 46.30 13,503 +0.15(+0.32%)
Dec 24, 2020 46.19 46.19 46.06 46.15 2,500 -0.01(-0.02%)
Dec 23, 2020 46.36 46.36 46.13 46.16 12,560 +0.19(+0.42%)
Dec 22, 2020 45.95 46.09 45.87 45.97 40,090 -0.00(-0.01%)
Dec 21, 2020 45.78 45.99 45.17 45.97 15,100 -0.05(-0.11%)
Dec 18, 2020 45.99 46.02 45.72 46.02 14,600 +0.10(+0.21%)
Dec 17, 2020 45.54 45.92 45.54 45.92 11,200 +0.44(+0.97%)
Dec 16, 2020 45.38 45.52 45.33 45.48 16,599 +0.19(+0.43%)
Dec 15, 2020 45.02 45.34 45.02 45.29 18,615 +0.48(+1.07%)
Dec 14, 2020 45.17 45.17 44.81 44.81 3,619 -0.01(-0.01%)
Dec 11, 2020 44.87 44.90 44.51 44.81 2,600 -0.11(-0.25%)
Dec 10, 2020 44.94 44.94 44.78 44.92 11,801 +0.01(+0.01%)
Dec 09, 2020 45.54 45.54 44.69 44.92 18,442 -0.34(-0.76%)
Dec 08, 2020 45.02 45.26 44.96 45.26 11,704 +0.21(+0.47%)
Dec 07, 2020 45.24 45.24 44.92 45.05 11,077 -0.03(-0.08%)
Dec 04, 2020 45.01 45.10 44.99 45.08 2,900 +0.47(+1.06%)
Dec 03, 2020 44.86 44.89 44.58 44.61 9,200 +0.01(+0.02%)
Dec 02, 2020 44.56 44.65 44.45 44.60 8,577 -0.08(-0.18%)
Dec 01, 2020 44.67 44.84 44.61 44.68 7,335 +0.43(+0.97%)
Nov 30, 2020 44.07 44.37 44.07 44.25 18,381 -0.25(-0.56%)
Nov 27, 2020 44.39 44.51 44.34 44.50 4,500 +0.30(+0.68%)
Nov 25, 2020 44.41 44.41 44.11 44.20 6,300 -0.07(-0.16%)
Nov 24, 2020 44.13 44.32 44.10 44.27 17,995 +0.50(+1.14%)
Nov 23, 2020 43.87 43.89 43.52 43.77 22,413 +0.29(+0.67%)
Nov 20, 2020 43.53 43.63 43.45 43.48 25,200 -0.10(-0.22%)
Nov 19, 2020 43.00 43.60 43.00 43.58 14,093 +0.31(+0.71%)
Nov 18, 2020 43.49 43.74 43.27 43.27 25,417 -0.48(-1.10%)
Nov 17, 2020 43.60 43.79 43.59 43.75 5,287 -0.00(-0.01%)
Nov 16, 2020 43.58 43.76 43.58 43.75 7,997 +0.40(+0.92%)
Nov 13, 2020 43.33 43.35 43.05 43.35 7,500 +0.43(+1.01%)
Nov 12, 2020 42.94 43.28 42.76 42.92 21,947 -0.28(-0.66%)
Nov 11, 2020 43.06 43.28 43.06 43.20 9,934 +0.56(+1.33%)
Nov 10, 2020 42.60 42.94 42.29 42.64 9,613 -0.39(-0.91%)
Nov 09, 2020 44.26 44.26 43.03 43.03 8,563 -0.52(-1.19%)
Nov 06, 2020 43.47 43.58 43.46 43.55 6,600 +0.20(+0.46%)
Nov 05, 2020 43.10 43.51 43.10 43.35 11,891 +0.82(+1.93%)
Nov 04, 2020 42.10 42.95 42.10 42.53 17,791 +1.07(+2.58%)
Nov 03, 2020 41.50 41.55 41.32 41.46 5,036 +0.82(+2.02%)
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.