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

Ultrapro S&P 500 3X ETF (NY: UPRO )

72.64 -0.35 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 32.01 32.50 31.45 32.48 11,719,693 -0.22(-0.67%)
Dec 29, 2022 31.80 32.96 31.66 32.70 14,235,790 +1.59(+5.10%)
Dec 28, 2022 32.30 32.81 31.05 31.11 11,475,213 -1.21(-3.74%)
Dec 27, 2022 32.69 32.77 31.87 32.32 8,927,609 -0.37(-1.12%)
Dec 23, 2022 31.90 32.75 31.48 32.69 12,204,720 +0.49(+1.51%)
Dec 22, 2022 32.78 32.86 30.62 32.20 19,600,492 -1.45(-4.31%)
Dec 21, 2022 32.91 33.96 32.76 33.65 10,658,305 +1.45(+4.51%)
Dec 20, 2022 31.89 32.65 31.55 32.20 10,813,429 +0.10(+0.31%)
Dec 19, 2022 32.97 33.08 31.66 32.10 10,260,533 -0.84(-2.55%)
Dec 16, 2022 33.47 33.82 32.35 32.94 12,340,901 -1.24(-3.64%)
Dec 15, 2022 35.48 35.73 33.68 34.19 15,043,474 -2.74(-7.43%)
Dec 14, 2022 37.53 38.67 36.04 36.93 17,549,232 -0.69(-1.84%)
Dec 13, 2022 39.94 39.97 36.85 37.62 23,867,182 +0.80(+2.17%)
Dec 12, 2022 35.53 36.82 35.33 36.82 8,236,972 +1.52(+4.31%)
Dec 09, 2022 35.77 36.49 35.27 35.30 11,843,646 -0.83(-2.30%)
Dec 08, 2022 35.81 36.42 35.39 36.13 14,168,583 +0.81(+2.29%)
Dec 07, 2022 35.23 35.99 35.00 35.32 11,513,051 -0.20(-0.56%)
Dec 06, 2022 37.06 37.22 34.89 35.52 11,051,223 -1.59(-4.28%)
Dec 05, 2022 38.40 38.70 36.73 37.11 13,245,095 -2.14(-5.46%)
Dec 02, 2022 37.90 39.54 37.88 39.25 10,695,765 -0.17(-0.43%)
Dec 01, 2022 39.85 40.19 38.65 39.42 12,739,888 -0.06(-0.15%)
Nov 30, 2022 36.19 39.49 35.63 39.48 17,280,124 +3.37(+9.32%)
Nov 29, 2022 36.36 36.69 35.59 36.11 8,535,960 -0.24(-0.65%)
Nov 28, 2022 37.22 37.72 36.10 36.35 7,944,254 -1.80(-4.71%)
Nov 25, 2022 38.03 38.33 37.94 38.15 2,761,288 -0.04(-0.10%)
Nov 23, 2022 37.38 38.34 37.33 38.19 9,433,434 +0.66(+1.76%)
Nov 22, 2022 36.62 37.56 36.21 37.52 10,684,938 +1.45(+4.02%)
Nov 21, 2022 36.09 36.42 35.54 36.07 6,418,716 -0.41(-1.14%)
Nov 18, 2022 36.97 36.97 35.67 36.49 11,669,614 +0.48(+1.34%)
Nov 17, 2022 34.96 36.19 34.87 36.00 12,003,632 -0.39(-1.08%)
Nov 16, 2022 36.75 37.02 36.19 36.40 9,066,296 -0.87(-2.33%)
Nov 15, 2022 37.98 38.30 36.14 37.27 18,221,514 +0.92(+2.53%)
Nov 14, 2022 36.76 37.74 36.25 36.35 11,826,631 -0.95(-2.54%)
Nov 11, 2022 36.50 37.51 35.94 37.30 15,241,274 +1.08(+2.97%)
Nov 10, 2022 34.53 36.32 33.97 36.22 19,920,548 +5.11(+16.44%)
Nov 09, 2022 32.58 32.92 30.98 31.11 13,967,701 -2.07(-6.25%)
Nov 08, 2022 32.96 34.00 32.08 33.18 16,162,339 +0.49(+1.51%)
Nov 07, 2022 32.10 32.83 31.56 32.69 12,261,017 +0.92(+2.89%)
Nov 04, 2022 31.92 32.40 30.21 31.77 21,554,820 +1.32(+4.35%)
Nov 03, 2022 30.57 31.26 29.90 30.45 19,381,230 -1.03(-3.26%)
Nov 02, 2022 33.88 31.44 31.47 22,601,708 -2.59(-7.59%)
Nov 01, 2022 35.54 35.62 33.70 34.06 13,214,932 -0.45(-1.32%)
Oct 31, 2022 34.55 35.10 34.24 34.51 15,474,725 -0.74(-2.10%)
Oct 28, 2022 32.89 35.42 32.85 35.25 16,209,623 +2.31(+7.01%)
Oct 27, 2022 33.78 34.26 32.77 32.94 14,597,190 -0.58(-1.74%)
Oct 26, 2022 33.40 34.99 33.32 33.53 17,703,904 -0.76(-2.22%)
Oct 25, 2022 32.70 34.37 32.67 34.29 17,532,606 +1.58(+4.83%)
Oct 24, 2022 31.99 33.02 31.27 32.71 16,215,725 +1.15(+3.63%)
Oct 21, 2022 29.34 31.69 28.97 31.56 18,124,254 +2.12(+7.21%)
Oct 20, 2022 30.08 31.21 29.23 29.44 14,656,710 -0.80(-2.64%)
Oct 19, 2022 30.33 31.05 29.48 30.24 13,616,648 -0.47(-1.54%)
Oct 18, 2022 31.89 31.94 30.01 30.71 24,613,108 +0.89(+2.98%)
Oct 17, 2022 29.21 30.11 29.18 29.82 14,620,293 +2.10(+7.59%)
Oct 14, 2022 30.40 30.79 27.56 27.72 21,174,332 -2.03(-6.83%)
Oct 13, 2022 25.87 30.11 25.61 29.75 26,421,110 +2.14(+7.76%)
Oct 12, 2022 27.97 28.36 27.54 27.61 12,372,674 -0.26(-0.92%)
Oct 11, 2022 28.02 29.13 27.40 27.87 17,700,646 -0.60(-2.12%)
Oct 10, 2022 29.37 29.44 27.86 28.47 16,161,069 -0.64(-2.20%)
Oct 07, 2022 30.67 30.76 28.63 29.11 17,040,464 -2.66(-8.36%)
Oct 06, 2022 32.38 33.21 31.63 31.77 14,502,493 -1.02(-3.10%)
Oct 05, 2022 31.85 33.44 31.20 32.79 18,640,438 -0.26(-0.78%)
Oct 04, 2022 31.67 33.04 31.66 33.04 17,565,926 +2.78(+9.20%)
Oct 03, 2022 28.96 30.71 28.51 30.26 15,069,409 +2.21(+7.88%)
Sep 30, 2022 29.19 30.15 28.02 28.05 18,990,044 -1.35(-4.60%)
Sep 29, 2022 30.44 30.51 28.63 29.40 19,365,548 -1.97(-6.29%)
Sep 28, 2022 29.91 31.84 29.46 31.37 16,081,008 +1.70(+5.72%)
Sep 27, 2022 30.82 31.38 29.04 29.68 19,555,770 -0.22(-0.73%)
Sep 26, 2022 30.44 31.37 29.57 29.89 16,195,348 -0.91(-2.95%)
Sep 23, 2022 31.49 31.52 29.62 30.80 17,136,516 -1.67(-5.14%)
Sep 22, 2022 33.07 33.37 32.25 32.47 12,562,173 -0.86(-2.58%)
Sep 21, 2022 35.73 36.60 33.33 33.33 16,667,046 -1.88(-5.33%)
Sep 20, 2022 35.45 35.72 34.36 35.20 12,739,726 -1.21(-3.33%)
Sep 19, 2022 34.69 36.42 34.67 36.42 9,955,493 +0.78(+2.19%)
Sep 16, 2022 35.19 35.80 34.64 35.64 11,743,744 -0.84(-2.30%)
Sep 15, 2022 37.24 38.13 36.07 36.48 10,676,375 -1.27(-3.37%)
Sep 14, 2022 37.74 38.22 36.77 37.75 6,845,086 +0.38(+1.00%)
Sep 13, 2022 40.06 40.48 36.99 37.38 11,834,653 -5.58(-12.99%)
Sep 12, 2022 42.30 43.20 42.20 42.95 7,324,356 +1.33(+3.20%)
Sep 09, 2022 40.51 41.90 40.40 41.62 7,744,942 +1.85(+4.64%)
Sep 08, 2022 38.27 39.91 37.94 39.77 12,687,582 +0.74(+1.90%)
Sep 07, 2022 36.95 39.26 36.90 39.03 8,519,234 +1.98(+5.36%)
Sep 06, 2022 37.73 38.01 36.38 37.05 10,903,859 -0.44(-1.18%)
Sep 02, 2022 39.86 40.23 36.91 37.49 14,751,656 -1.21(-3.14%)
Sep 01, 2022 37.67 38.82 36.85 38.71 12,567,294 +0.34(+0.87%)
Aug 31, 2022 39.79 40.18 38.34 38.37 8,851,101 -0.92(-2.34%)
Aug 30, 2022 41.01 41.08 38.63 39.29 9,028,450 -1.36(-3.35%)
Aug 29, 2022 40.50 41.63 40.20 40.65 5,574,949 -0.81(-1.95%)
Aug 26, 2022 46.14 46.32 41.46 41.46 12,129,120 -4.72(-10.22%)
Aug 25, 2022 44.80 46.20 44.45 46.18 6,980,158 +1.89(+4.26%)
Aug 24, 2022 43.82 44.79 43.61 44.30 6,181,309 +0.38(+0.85%)
Aug 23, 2022 44.07 44.90 43.73 43.92 7,208,753 -0.34(-0.76%)
Aug 22, 2022 45.48 45.54 43.92 44.26 8,430,891 -2.98(-6.31%)
Aug 19, 2022 48.21 48.29 46.89 47.24 6,655,645 -1.96(-3.99%)
Aug 18, 2022 48.85 49.45 48.38 49.20 5,669,940 +0.39(+0.81%)
Aug 17, 2022 48.56 49.81 48.08 48.81 7,869,871 -1.08(-2.16%)
Aug 16, 2022 49.21 50.59 48.91 49.88 6,698,153 +0.29(+0.58%)
Aug 15, 2022 48.18 49.79 48.18 49.60 6,313,026 +0.60(+1.23%)
Aug 12, 2022 47.33 49.04 46.99 49.00 5,837,327 +2.34(+5.01%)
Aug 11, 2022 47.63 48.29 46.40 46.66 6,662,262 +0.01(+0.02%)
Aug 10, 2022 46.29 46.73 45.64 46.65 8,000,940 +2.74(+6.25%)
Aug 09, 2022 44.23 44.36 43.55 43.90 5,418,897 -0.57(-1.29%)
Aug 08, 2022 45.19 45.95 44.08 44.47 7,242,343 -0.13(-0.29%)
Aug 05, 2022 43.39 44.84 43.37 44.60 8,130,707 -0.26(-0.57%)
Aug 04, 2022 44.93 45.16 44.29 44.86 6,996,081 -0.08(-0.18%)
Aug 03, 2022 43.67 45.36 43.58 44.94 7,556,430 +1.95(+4.55%)
Aug 02, 2022 43.30 44.54 42.57 42.98 9,128,726 -0.85(-1.94%)
Aug 01, 2022 43.32 44.69 43.09 43.83 8,408,894 -0.44(-1.00%)
Jul 29, 2022 42.89 44.57 42.62 44.28 8,450,813 +1.89(+4.45%)
Jul 28, 2022 41.12 42.61 40.00 42.39 10,092,993 +1.53(+3.74%)
Jul 27, 2022 38.92 41.39 38.84 40.86 10,964,143 +2.95(+7.79%)
Jul 26, 2022 38.82 38.86 37.64 37.91 7,232,516 -1.42(-3.61%)
Jul 25, 2022 39.38 39.59 38.63 39.33 6,426,870 +0.10(+0.25%)
Jul 22, 2022 40.35 40.72 38.48 39.23 9,981,378 -1.08(-2.67%)
Jul 21, 2022 38.93 40.33 38.19 40.31 11,363,265 +1.19(+3.05%)
Jul 20, 2022 38.44 39.58 38.05 39.11 13,449,882 +0.72(+1.88%)
Jul 19, 2022 36.69 38.57 36.50 38.39 10,104,213 +2.84(+8.00%)
Jul 18, 2022 37.36 37.57 35.17 35.55 9,216,375 -0.92(-2.52%)
Jul 15, 2022 35.75 36.48 35.20 36.47 12,712,858 +1.98(+5.75%)
Jul 14, 2022 33.29 34.65 32.58 34.48 11,990,371 -0.28(-0.80%)
Jul 13, 2022 33.72 35.61 33.59 34.76 12,865,228 -0.56(-1.59%)
Jul 12, 2022 36.12 36.81 34.80 35.32 9,393,977 -0.97(-2.67%)
Jul 11, 2022 36.76 37.05 36.07 36.29 7,650,782 -1.30(-3.47%)
Jul 08, 2022 37.15 38.15 36.70 37.59 8,922,818 -0.07(-0.18%)
Jul 07, 2022 36.60 37.90 36.59 37.66 7,879,426 +1.59(+4.41%)
Jul 06, 2022 35.75 36.80 35.05 36.07 9,998,653 +0.38(+1.05%)
Jul 05, 2022 34.02 35.73 33.18 35.70 11,877,648 +0.21(+0.58%)
Jul 01, 2022 34.25 35.64 33.50 35.49 11,879,181 +1.07(+3.10%)
Jun 30, 2022 34.18 35.38 33.13 34.42 13,726,368 -0.90(-2.54%)
Jun 29, 2022 35.55 35.87 34.78 35.32 10,116,308 -0.13(-0.36%)
Jun 28, 2022 38.18 39.04 35.36 35.45 13,792,287 -2.32(-6.14%)
Jun 27, 2022 38.46 38.53 37.39 37.77 9,511,626 -0.38(-0.98%)
Jun 24, 2022 35.78 38.16 35.76 38.15 11,229,481 +3.31(+9.49%)
Jun 23, 2022 34.45 35.06 33.45 34.84 12,647,808 +0.99(+2.92%)
Jun 22, 2022 32.83 35.05 32.73 33.85 12,125,408 -0.21(-0.61%)
Jun 21, 2022 33.23 34.43 33.21 34.06 8,749,222 +2.40(+7.58%)
Jun 17, 2022 31.59 32.58 30.72 31.66 14,645,203 +0.07(+0.22%)
Jun 16, 2022 32.55 32.66 30.76 31.59 17,504,000 -3.35(-9.58%)
Jun 15, 2022 34.45 36.23 33.06 34.94 19,682,078 +1.41(+4.21%)
Jun 14, 2022 34.36 34.63 32.65 33.53 14,283,062 -0.34(-0.99%)
Jun 13, 2022 35.30 35.86 33.36 33.86 14,599,794 -4.37(-11.44%)
Jun 10, 2022 39.82 40.10 38.20 38.23 12,727,387 -3.66(-8.74%)
Jun 09, 2022 44.50 45.27 41.90 41.90 8,354,040 -3.25(-7.19%)
Jun 08, 2022 46.03 46.67 44.84 45.15 8,212,539 -1.49(-3.20%)
Jun 07, 2022 44.13 46.81 43.97 46.64 8,416,528 +1.30(+2.87%)
Jun 06, 2022 46.34 46.94 44.96 45.33 9,352,147 +0.37(+0.81%)
Jun 03, 2022 45.58 46.14 44.61 44.97 10,313,010 -2.30(-4.87%)
Jun 02, 2022 44.70 47.30 43.89 47.27 9,832,705 +2.50(+5.58%)
Jun 01, 2022 46.61 46.95 43.85 44.77 12,055,785 -1.09(-2.37%)
May 31, 2022 46.05 47.05 44.89 45.86 12,331,967 -0.82(-1.76%)
May 27, 2022 44.29 46.70 44.24 46.68 11,367,889 +3.21(+7.38%)
May 26, 2022 41.40 43.99 41.34 43.47 11,903,354 +2.41(+5.87%)
May 25, 2022 39.46 41.65 39.36 41.06 13,379,075 +1.08(+2.69%)
May 24, 2022 39.54 40.35 37.81 39.98 13,029,048 -0.94(-2.29%)
May 23, 2022 39.69 41.14 38.95 40.92 14,397,682 +2.19(+5.66%)
May 20, 2022 39.81 39.97 36.01 38.73 17,114,960 +0.07(+0.18%)
May 19, 2022 38.41 40.08 37.98 38.66 12,288,695 -0.81(-2.05%)
May 18, 2022 43.26 43.35 39.01 39.47 12,299,470 -5.34(-11.92%)
May 17, 2022 44.33 44.93 43.03 44.81 11,618,035 +2.53(+5.98%)
May 16, 2022 42.21 43.49 41.44 42.28 10,128,080 -0.49(-1.15%)
May 13, 2022 41.26 43.22 40.91 42.78 15,222,739 +2.85(+7.15%)
May 12, 2022 39.01 40.96 37.72 39.92 20,682,794 -0.14(-0.34%)
May 11, 2022 41.71 43.63 39.81 40.06 19,713,908 -1.99(-4.74%)
May 10, 2022 43.79 44.27 40.73 42.06 15,281,091 +0.23(+0.54%)
May 09, 2022 44.12 44.55 41.27 41.83 17,777,594 -4.44(-9.60%)
May 06, 2022 46.17 47.43 44.32 46.27 15,465,405 -0.86(-1.82%)
May 05, 2022 51.05 51.08 45.51 47.13 18,604,892 -5.57(-10.57%)
May 04, 2022 48.55 52.91 47.37 52.70 16,255,483 +4.38(+9.07%)
May 03, 2022 47.82 49.17 47.26 48.31 12,289,243 +0.64(+1.35%)
May 02, 2022 46.81 48.14 44.44 47.67 14,944,821 +0.82(+1.75%)
Apr 29, 2022 51.07 51.93 46.53 46.85 15,007,546 -5.77(-10.96%)
Apr 28, 2022 50.71 53.28 49.05 52.62 13,152,777 +3.70(+7.57%)
Apr 27, 2022 48.96 50.93 48.16 48.92 16,537,460 +0.36(+0.73%)
Apr 26, 2022 52.13 52.23 48.52 48.56 13,816,863 -4.59(-8.64%)
Apr 25, 2022 51.37 53.21 49.60 53.15 16,712,777 +0.84(+1.60%)
Apr 22, 2022 56.50 56.61 52.04 52.31 11,813,913 -4.64(-8.15%)
Apr 21, 2022 61.17 61.82 56.58 56.95 10,299,800 -2.66(-4.46%)
Apr 20, 2022 60.53 60.79 59.14 59.61 9,009,693 -0.14(-0.23%)
Apr 19, 2022 56.96 60.07 56.90 59.75 7,935,307 +2.73(+4.80%)
Apr 18, 2022 56.53 57.70 56.10 57.01 7,357,086 +0.02(+0.03%)
Apr 14, 2022 59.28 59.74 56.91 56.99 8,614,948 -2.17(-3.67%)
Apr 13, 2022 57.09 59.46 57.03 59.16 8,574,384 +1.95(+3.42%)
Apr 12, 2022 59.09 60.15 56.58 57.21 12,027,868 -0.67(-1.16%)
Apr 11, 2022 59.58 59.93 57.65 57.88 7,562,600 -3.19(-5.22%)
Apr 08, 2022 61.17 62.25 60.33 61.07 8,906,520 -0.43(-0.71%)
Apr 07, 2022 60.21 62.29 59.36 61.50 10,576,660 +0.89(+1.47%)
Apr 06, 2022 60.76 61.59 59.31 60.62 13,349,428 -1.91(-3.05%)
Apr 05, 2022 64.30 65.36 61.95 62.52 8,382,606 -2.41(-3.71%)
Apr 04, 2022 63.37 64.95 63.02 64.93 7,108,704 +1.67(+2.64%)
Apr 01, 2022 63.49 63.54 61.74 63.26 8,936,532 +0.44(+0.71%)
Mar 31, 2022 65.52 65.84 62.74 62.82 9,475,133 -3.05(-4.63%)
Mar 30, 2022 66.57 66.91 64.85 65.87 7,765,449 -1.23(-1.84%)
Mar 29, 2022 66.40 67.29 65.23 67.10 8,340,777 +2.45(+3.79%)
Mar 28, 2022 63.04 64.67 62.22 64.65 7,671,652 +1.34(+2.12%)
Mar 25, 2022 62.71 63.46 61.57 63.31 6,200,713 +0.94(+1.50%)
Mar 24, 2022 60.56 62.40 60.12 62.37 6,365,993 +2.65(+4.43%)
Mar 23, 2022 61.02 61.66 59.71 59.73 6,711,156 -2.36(-3.81%)
Mar 22, 2022 60.64 62.52 60.64 62.09 6,319,016 +2.05(+3.42%)
Mar 21, 2022 60.01 60.87 58.53 60.04 7,634,481 +0.00(+0.00%)
Mar 18, 2022 57.52 60.21 57.21 60.04 8,270,493 +1.91(+3.29%)
Mar 17, 2022 55.24 58.18 55.13 58.12 8,059,889 +2.10(+3.75%)
Mar 16, 2022 53.90 56.09 52.05 56.02 11,305,257 +3.43(+6.53%)
Mar 15, 2022 50.30 52.82 49.81 52.59 8,418,624 +3.26(+6.60%)
Mar 14, 2022 50.74 52.04 48.88 49.33 8,163,168 -1.12(-2.23%)
Mar 11, 2022 53.41 53.64 50.24 50.46 9,512,927 -1.96(-3.75%)
Mar 10, 2022 51.31 52.80 50.56 52.42 8,405,816 -0.76(-1.43%)
Mar 09, 2022 52.40 53.90 51.54 53.18 11,637,997 +4.00(+8.12%)
Mar 08, 2022 50.44 53.15 48.79 49.19 18,431,202 -1.19(-2.37%)
Mar 07, 2022 55.02 55.11 50.34 50.38 14,332,087 -4.91(-8.89%)
Mar 04, 2022 55.11 55.72 53.57 55.29 11,352,218 -1.37(-2.42%)
Mar 03, 2022 58.50 58.77 55.91 56.66 11,333,197 -0.84(-1.46%)
Mar 02, 2022 55.43 58.14 55.11 57.50 12,795,707 +2.96(+5.43%)
Mar 01, 2022 56.56 57.33 53.39 54.54 12,903,894 -2.53(-4.43%)
Feb 28, 2022 55.29 57.73 54.78 57.07 14,879,841 -0.44(-0.77%)
Feb 25, 2022 54.47 57.60 54.85 57.51 13,174,866 +3.52(+6.52%)
Feb 24, 2022 47.60 54.16 47.49 53.99 20,644,644 +2.40(+4.65%)
Feb 23, 2022 55.74 55.98 51.44 51.59 12,394,893 -3.04(-5.56%)
Feb 22, 2022 55.49 56.89 53.13 54.63 11,208,497 -1.80(-3.18%)
Feb 18, 2022 56.43 0 -1.15(-2.00%)
Feb 17, 2022 60.09 60.30 57.27 57.58 8,213,664 -3.90(-6.34%)
Feb 16, 2022 60.39 62.08 59.55 61.48 7,261,292 +0.24(+0.39%)
Feb 15, 2022 60.35 61.34 60.12 61.24 6,664,869 +2.77(+4.74%)
Feb 14, 2022 58.80 59.49 56.97 58.47 10,240,453 -0.58(-0.99%)
Feb 11, 2022 62.79 63.71 58.41 59.05 12,477,412 -3.74(-5.96%)
Feb 10, 2022 63.65 66.41 61.84 62.79 11,340,435 -3.51(-5.30%)
Feb 09, 2022 65.39 66.44 65.27 66.30 6,995,138 +2.79(+4.40%)
Feb 08, 2022 61.77 63.96 61.18 63.51 7,025,216 +1.49(+2.40%)
Feb 07, 2022 62.98 63.59 61.44 62.02 8,030,332 -0.64(-1.02%)
Feb 04, 2022 61.70 64.32 60.63 62.66 11,128,346 +0.86(+1.39%)
Feb 03, 2022 63.66 64.56 61.39 61.80 10,003,492 -4.68(-7.03%)
Feb 02, 2022 65.66 66.77 64.65 66.48 11,031,459 +1.79(+2.76%)
Feb 01, 2022 63.68 64.89 62.07 64.70 10,615,966 +1.39(+2.20%)
Jan 31, 2022 59.76 63.47 63.30 9,998,160 +3.23(+5.37%)
Jan 28, 2022 56.50 60.09 54.59 60.08 16,760,285 +4.12(+7.37%)
Jan 27, 2022 58.70 59.99 55.22 55.95 18,531,072 -0.88(-1.55%)
Jan 26, 2022 59.62 60.97 55.01 56.83 21,390,882 -0.37(-0.64%)
Jan 25, 2022 56.63 58.98 54.27 57.20 17,635,784 -2.21(-3.72%)
Jan 24, 2022 56.22 59.60 51.72 59.41 26,895,590 +0.73(+1.24%)
Jan 21, 2022 61.84 62.85 58.64 58.68 23,741,380 -3.67(-5.89%)
Jan 20, 2022 65.31 67.45 62.11 62.35 10,831,612 -2.15(-3.33%)
Jan 19, 2022 67.24 67.89 64.34 64.50 11,738,502 -2.06(-3.10%)
Jan 18, 2022 68.01 68.12 66.03 66.56 12,028,134 -3.72(-5.29%)
Jan 14, 2022 70.28 0 +0.06(+0.08%)
Jan 13, 2022 73.80 74.10 69.72 70.22 9,834,592 -3.10(-4.23%)
Jan 12, 2022 73.53 74.26 72.29 73.32 10,742,403 +0.64(+0.88%)
Jan 11, 2022 70.61 72.71 69.16 72.68 14,988,292 +1.94(+2.75%)
Jan 10, 2022 69.44 70.85 66.67 70.74 19,088,884 -0.32(-0.45%)
Jan 07, 2022 71.84 72.45 70.35 71.06 13,334,573 -0.81(-1.13%)
Jan 06, 2022 71.88 73.20 70.71 71.87 14,132,694 -0.20(-0.27%)
Jan 05, 2022 76.32 76.69 72.05 72.07 15,168,509 -4.44(-5.81%)
Jan 04, 2022 77.31 77.67 75.56 76.52 12,020,108 -0.06(-0.08%)
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.