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

Proshares VIX Short-Term Futures ETF (NY: VIXY )

13.35 -0.45 (-3.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 46.75 47.00 45.30 45.75 956,615 -1.05(-2.24%)
Jan 30, 2023 46.55 47.55 46.25 46.80 1,163,871 +1.30(+2.86%)
Jan 27, 2023 46.35 46.40 44.60 45.50 1,963,943 -0.80(-1.73%)
Jan 26, 2023 46.30 47.30 46.02 46.30 1,638,139 -0.58(-1.23%)
Jan 25, 2023 48.25 49.80 46.73 46.88 1,209,132 -0.08(-0.16%)
Jan 24, 2023 48.95 49.08 46.65 46.95 937,795 -1.70(-3.49%)
Jan 23, 2023 49.15 49.42 48.45 48.65 1,047,972 -0.50(-1.02%)
Jan 20, 2023 50.65 51.10 48.85 49.15 1,278,211 -1.75(-3.44%)
Jan 19, 2023 52.00 52.60 50.20 50.90 1,312,645 +0.25(+0.49%)
Jan 18, 2023 48.30 51.05 48.10 50.65 1,691,090 +1.65(+3.37%)
Jan 17, 2023 49.35 49.75 48.47 49.00 1,036,428 +0.40(+0.82%)
Jan 13, 2023 50.00 50.10 48.05 48.60 1,658,414 -1.20(-2.41%)
Jan 12, 2023 51.25 52.05 49.67 49.80 1,016,781 -2.60(-4.96%)
Jan 11, 2023 51.80 52.60 51.70 52.40 565,290 +0.30(+0.58%)
Jan 10, 2023 54.55 54.68 51.97 52.10 751,972 -2.30(-4.23%)
Jan 09, 2023 53.80 54.95 53.30 54.40 634,716 +0.30(+0.55%)
Jan 06, 2023 54.35 55.00 53.27 54.10 821,027 -1.30(-2.35%)
Jan 05, 2023 55.55 56.30 55.05 55.40 736,969 +0.45(+0.82%)
Jan 04, 2023 56.05 56.50 54.85 54.95 759,259 -1.70(-3.00%)
Jan 03, 2023 56.50 58.55 56.05 56.65 941,472 -0.25(-0.44%)
Dec 30, 2022 57.75 58.30 56.90 56.90 742,381 -0.25(-0.44%)
Dec 29, 2022 56.85 57.15 56.30 57.15 613,925 -0.75(-1.30%)
Dec 28, 2022 57.30 58.08 56.35 57.90 998,371 -0.05(-0.09%)
Dec 27, 2022 58.05 59.10 57.53 57.95 1,042,935 +0.05(+0.09%)
Dec 23, 2022 59.55 60.05 57.52 57.90 1,024,298 -1.65(-2.77%)
Dec 22, 2022 56.90 62.25 56.67 59.55 2,243,370 +2.95(+5.21%)
Dec 21, 2022 57.30 57.58 56.20 56.60 1,092,705 -2.10(-3.58%)
Dec 20, 2022 59.35 60.35 58.02 58.70 1,622,140 -0.50(-0.84%)
Dec 19, 2022 60.35 60.40 58.20 59.20 1,444,132 -1.60(-2.63%)
Dec 16, 2022 61.75 62.55 59.90 60.80 1,678,183 +0.35(+0.58%)
Dec 15, 2022 57.95 61.75 57.55 60.45 2,009,712 +3.65(+6.43%)
Dec 14, 2022 58.65 59.48 56.60 56.80 1,921,208 -2.20(-3.73%)
Dec 13, 2022 58.05 61.15 57.80 59.00 1,558,095 -2.55(-4.14%)
Dec 12, 2022 61.75 62.15 60.87 61.55 804,279 -0.40(-0.65%)
Dec 09, 2022 60.80 62.05 60.30 61.95 872,131 +1.40(+2.31%)
Dec 08, 2022 61.60 62.32 60.10 60.55 619,376 -1.20(-1.94%)
Dec 07, 2022 61.30 62.27 60.75 61.75 1,200,603 +0.85(+1.40%)
Dec 06, 2022 58.85 61.40 58.20 60.90 1,049,847 +1.65(+2.78%)
Dec 05, 2022 58.90 60.30 57.95 59.25 1,350,685 +1.15(+1.98%)
Dec 02, 2022 60.55 60.55 58.00 58.10 1,228,133 -1.20(-2.02%)
Dec 01, 2022 60.05 61.35 59.10 59.30 1,473,769 -1.00(-1.66%)
Nov 30, 2022 62.70 63.75 59.80 60.30 1,582,358 -2.40(-3.83%)
Nov 29, 2022 63.25 64.00 62.35 62.70 781,220 -0.85(-1.34%)
Nov 28, 2022 62.60 64.10 61.78 63.55 958,563 +2.25(+3.67%)
Nov 25, 2022 61.70 61.75 61.00 61.30 582,473 +0.25(+0.41%)
Nov 23, 2022 62.40 62.73 60.90 61.05 1,008,499 -1.35(-2.16%)
Nov 22, 2022 64.05 64.08 62.22 62.40 812,671 -2.25(-3.48%)
Nov 21, 2022 66.55 66.65 64.45 64.65 883,518 -1.75(-2.64%)
Nov 18, 2022 66.40 67.80 66.25 66.40 839,628 -0.70(-1.04%)
Nov 17, 2022 69.40 69.45 66.95 67.10 855,475 -0.60(-0.89%)
Nov 16, 2022 68.75 69.10 67.60 67.70 1,060,648 -1.80(-2.59%)
Nov 15, 2022 67.05 71.60 67.00 69.50 2,031,537 +0.80(+1.16%)
Nov 14, 2022 68.85 69.00 66.90 68.70 994,125 -0.05(-0.07%)
Nov 11, 2022 70.15 70.65 68.60 68.75 1,037,221 -0.80(-1.15%)
Nov 10, 2022 69.45 70.15 68.03 69.55 1,440,821 -4.00(-5.44%)
Nov 09, 2022 71.50 74.20 71.50 73.55 1,157,383 +2.15(+3.01%)
Nov 08, 2022 68.80 72.15 68.75 71.40 837,983 +1.85(+2.66%)
Nov 07, 2022 70.00 70.45 68.75 69.55 673,728 -0.65(-0.93%)
Nov 04, 2022 69.55 71.75 68.20 70.20 1,310,171 -0.85(-1.20%)
Nov 03, 2022 73.70 74.50 70.45 71.05 1,782,224 -1.60(-2.20%)
Nov 02, 2022 71.35 73.00 72.65 1,954,729 +1.90(+2.69%)
Nov 01, 2022 70.70 71.95 70.60 70.75 1,321,856 -0.70(-0.98%)
Oct 31, 2022 73.20 73.20 71.35 71.45 1,171,667 -1.10(-1.52%)
Oct 28, 2022 74.35 74.42 72.05 72.55 1,478,899 -1.75(-2.36%)
Oct 27, 2022 75.40 75.85 73.95 74.30 1,147,366 -1.50(-1.98%)
Oct 26, 2022 78.30 78.31 75.45 75.80 1,584,477 -1.80(-2.32%)
Oct 25, 2022 80.90 81.15 77.40 77.60 1,523,937 -3.20(-3.96%)
Oct 24, 2022 81.20 83.30 80.60 80.80 1,648,577 -1.30(-1.58%)
Oct 21, 2022 81.95 82.50 80.36 82.10 2,210,606 -0.30(-0.36%)
Oct 20, 2022 83.00 83.65 80.72 82.40 1,594,267 -1.05(-1.26%)
Oct 19, 2022 83.50 84.88 82.35 83.45 1,518,899 +0.60(+0.72%)
Oct 18, 2022 82.75 85.08 82.40 82.85 1,482,723 -1.65(-1.95%)
Oct 17, 2022 84.10 84.78 82.72 84.50 1,536,971 -2.20(-2.54%)
Oct 14, 2022 83.15 88.39 82.70 86.70 2,735,466 +1.75(+2.06%)
Oct 13, 2022 88.85 88.90 84.15 84.95 2,929,999 -2.50(-2.86%)
Oct 12, 2022 87.90 88.47 86.40 87.45 1,696,311 -0.80(-0.91%)
Oct 11, 2022 87.40 89.47 85.40 88.25 2,564,072 +1.35(+1.55%)
Oct 10, 2022 85.35 89.05 85.20 86.90 2,236,632 +2.05(+2.42%)
Oct 07, 2022 82.65 85.55 82.35 84.85 2,386,398 +3.35(+4.11%)
Oct 06, 2022 78.60 81.95 78.12 81.50 2,094,472 +2.30(+2.90%)
Oct 05, 2022 79.95 81.75 78.55 79.20 1,872,094 +0.60(+0.76%)
Oct 04, 2022 78.30 79.70 77.90 78.60 1,912,978 -2.95(-3.62%)
Oct 03, 2022 82.90 83.75 80.10 81.55 1,906,950 -3.95(-4.62%)
Sep 30, 2022 84.35 85.75 81.12 85.50 2,126,043 +1.90(+2.27%)
Sep 29, 2022 83.45 87.20 83.45 83.60 2,935,598 +2.30(+2.83%)
Sep 28, 2022 84.15 85.65 80.30 81.30 2,082,370 -3.50(-4.13%)
Sep 27, 2022 81.45 86.95 80.95 84.80 3,595,395 +1.25(+1.50%)
Sep 26, 2022 82.55 84.33 79.30 83.55 3,658,578 +2.80(+3.47%)
Sep 23, 2022 77.95 84.38 77.75 80.75 5,158,841 +4.65(+6.11%)
Sep 22, 2022 75.80 77.70 74.75 76.10 2,095,567 -0.45(-0.59%)
Sep 21, 2022 73.15 76.55 71.58 76.55 3,197,822 +2.40(+3.24%)
Sep 20, 2022 73.35 75.10 72.66 74.15 2,783,506 +2.40(+3.34%)
Sep 19, 2022 75.25 75.40 71.20 71.75 3,138,037 -2.35(-3.17%)
Sep 16, 2022 76.00 77.80 73.58 74.10 2,557,811 +0.00(+0.00%)
Sep 15, 2022 74.50 74.80 72.30 74.10 2,928,373 -0.15(-0.20%)
Sep 14, 2022 74.30 75.65 73.40 74.25 3,189,764 -0.15(-0.20%)
Sep 13, 2022 71.55 75.60 70.50 74.40 4,841,397 +5.95(+8.69%)
Sep 12, 2022 67.50 69.35 66.92 68.45 2,335,899 -0.35(-0.51%)
Sep 09, 2022 68.30 68.83 67.58 68.80 1,437,184 -0.70(-1.01%)
Sep 08, 2022 71.80 72.40 69.25 69.50 2,489,274 -1.10(-1.56%)
Sep 07, 2022 75.00 75.00 70.35 70.60 2,713,458 -4.00(-5.36%)
Sep 06, 2022 71.55 75.00 71.25 74.60 2,075,839 +1.55(+2.12%)
Sep 02, 2022 69.85 74.25 68.90 73.05 2,457,951 +0.65(+0.90%)
Sep 01, 2022 74.25 76.20 72.15 72.40 2,599,486 -0.55(-0.75%)
Aug 31, 2022 72.85 74.10 71.83 72.95 1,598,610 -1.45(-1.95%)
Aug 30, 2022 72.65 75.80 72.45 74.40 2,535,842 +1.25(+1.71%)
Aug 29, 2022 74.85 75.20 72.40 73.15 2,498,442 -0.70(-0.95%)
Aug 26, 2022 67.65 74.12 66.90 73.85 2,950,159 +6.80(+10.14%)
Aug 25, 2022 68.65 69.35 66.92 67.05 1,154,220 -2.35(-3.39%)
Aug 24, 2022 71.30 71.55 68.95 69.40 1,167,314 -2.35(-3.28%)
Aug 23, 2022 72.65 73.08 70.50 71.75 1,659,925 -1.25(-1.71%)
Aug 22, 2022 71.50 73.35 70.70 73.00 2,220,673 +4.45(+6.49%)
Aug 19, 2022 66.75 69.78 66.42 68.55 2,422,801 +3.25(+4.98%)
Aug 18, 2022 66.35 66.97 65.15 65.30 1,195,791 -1.05(-1.58%)
Aug 17, 2022 67.40 68.10 65.50 66.35 2,321,558 -0.30(-0.45%)
Aug 16, 2022 66.35 67.35 65.83 66.65 1,758,766 +0.50(+0.76%)
Aug 15, 2022 68.15 68.20 65.70 66.15 1,029,330 -1.05(-1.56%)
Aug 12, 2022 67.50 67.85 65.70 67.20 1,342,285 -0.85(-1.25%)
Aug 11, 2022 67.20 69.40 66.80 68.05 2,172,579 +0.55(+0.81%)
Aug 10, 2022 69.00 69.42 67.20 67.50 1,433,607 -4.10(-5.73%)
Aug 09, 2022 72.05 72.67 70.95 71.60 1,054,431 +0.50(+0.70%)
Aug 08, 2022 70.80 72.35 69.00 71.10 1,835,289 +0.40(+0.57%)
Aug 05, 2022 74.10 74.10 70.61 70.70 1,306,053 -1.85(-2.55%)
Aug 04, 2022 72.90 74.20 72.38 72.55 1,191,513 +0.25(+0.35%)
Aug 03, 2022 74.65 74.84 71.90 72.30 1,252,432 -3.80(-4.99%)
Aug 02, 2022 76.30 77.70 73.55 76.10 1,928,269 +0.75(+1.00%)
Aug 01, 2022 74.05 75.60 73.00 75.35 1,514,029 +2.55(+3.50%)
Jul 29, 2022 73.30 74.00 72.35 72.80 1,147,943 -0.70(-0.95%)
Jul 28, 2022 76.50 77.50 73.45 73.50 1,785,210 -4.00(-5.16%)
Jul 27, 2022 78.25 78.38 75.90 77.50 1,723,464 -2.45(-3.06%)
Jul 26, 2022 79.05 81.30 78.80 79.95 1,415,721 +1.80(+2.30%)
Jul 25, 2022 78.90 79.50 77.50 78.15 1,785,313 -1.00(-1.26%)
Jul 22, 2022 79.50 81.50 78.70 79.15 1,712,176 -0.40(-0.50%)
Jul 21, 2022 81.35 82.58 79.50 79.55 1,739,503 -2.10(-2.57%)
Jul 20, 2022 82.80 83.40 81.10 81.65 1,905,985 -1.85(-2.22%)
Jul 19, 2022 83.00 83.60 81.80 83.50 1,628,986 -1.20(-1.42%)
Jul 18, 2022 81.80 85.40 81.10 84.70 1,483,562 +2.40(+2.92%)
Jul 15, 2022 84.80 85.42 82.15 82.30 1,509,949 -4.40(-5.07%)
Jul 14, 2022 89.25 90.65 86.45 86.70 1,533,772 +0.15(+0.17%)
Jul 13, 2022 90.10 90.40 85.70 86.55 1,479,471 -1.35(-1.54%)
Jul 12, 2022 87.20 88.80 85.25 87.90 1,070,039 +0.85(+0.98%)
Jul 11, 2022 86.00 87.67 85.42 87.05 1,043,564 +2.40(+2.84%)
Jul 08, 2022 86.75 86.75 83.97 84.65 1,112,452 -1.80(-2.08%)
Jul 07, 2022 86.85 87.00 85.15 86.45 920,454 -0.95(-1.09%)
Jul 06, 2022 89.05 90.40 86.95 87.40 1,080,854 -1.45(-1.63%)
Jul 05, 2022 92.15 94.00 88.58 88.85 1,709,322 -0.05(-0.06%)
Jul 01, 2022 92.15 93.80 88.55 88.90 1,418,235 -2.35(-2.58%)
Jun 30, 2022 92.30 94.90 90.53 91.25 1,865,597 +0.85(+0.94%)
Jun 29, 2022 90.75 92.50 89.35 90.40 1,405,831 +0.25(+0.28%)
Jun 28, 2022 86.60 90.97 85.80 90.15 1,839,639 +2.55(+2.91%)
Jun 27, 2022 89.75 90.80 87.35 87.60 1,518,611 -2.80(-3.10%)
Jun 24, 2022 90.45 90.72 89.10 90.40 1,219,515 -1.90(-2.06%)
Jun 23, 2022 91.60 94.60 91.40 92.30 1,979,905 +0.00(+0.00%)
Jun 22, 2022 97.70 98.05 92.00 92.30 1,830,624 -3.75(-3.90%)
Jun 21, 2022 94.20 96.25 92.55 96.05 1,581,108 -1.95(-1.99%)
Jun 17, 2022 100.60 102.25 96.90 98.00 1,954,241 -2.95(-2.92%)
Jun 16, 2022 99.80 103.70 99.00 100.95 3,104,489 +6.05(+6.38%)
Jun 15, 2022 98.30 98.73 91.65 94.90 2,982,571 -6.00(-5.95%)
Jun 14, 2022 103.15 104.70 99.80 100.90 2,375,695 -3.15(-3.03%)
Jun 13, 2022 98.25 105.33 97.90 104.05 2,972,792 +12.35(+13.47%)
Jun 10, 2022 89.90 93.65 89.00 91.70 2,957,953 +5.20(+6.01%)
Jun 09, 2022 84.00 86.85 82.50 86.50 1,506,533 +4.00(+4.85%)
Jun 08, 2022 83.60 84.40 82.00 82.50 1,080,438 +0.00(+0.00%)
Jun 07, 2022 86.85 87.10 82.38 82.50 1,037,357 -2.35(-2.77%)
Jun 06, 2022 84.25 86.15 83.67 84.85 1,346,450 -1.00(-1.16%)
Jun 03, 2022 86.70 87.85 85.35 85.85 1,569,949 +0.80(+0.94%)
Jun 02, 2022 87.15 87.70 83.60 85.05 1,473,299 -1.80(-2.07%)
Jun 01, 2022 86.35 91.44 85.45 86.85 1,958,182 -0.60(-0.69%)
May 31, 2022 90.85 92.80 86.90 87.45 1,522,531 -1.50(-1.69%)
May 27, 2022 90.20 91.05 88.80 88.95 1,387,312 -3.50(-3.79%)
May 26, 2022 92.45 92.95 91.25 92.45 1,229,569 -1.00(-1.07%)
May 25, 2022 97.15 97.22 92.45 93.45 1,560,614 -2.15(-2.25%)
May 24, 2022 97.25 100.00 94.92 95.60 2,437,022 +0.45(+0.47%)
May 23, 2022 94.75 98.00 93.50 95.15 1,767,691 -1.50(-1.55%)
May 20, 2022 93.10 103.70 92.72 96.65 3,328,817 +0.45(+0.47%)
May 19, 2022 104.60 105.20 95.80 96.20 2,603,408 -6.65(-6.47%)
May 18, 2022 91.75 103.40 91.15 102.85 2,509,818 +13.15(+14.66%)
May 17, 2022 89.35 91.55 88.50 89.70 1,570,399 -2.25(-2.45%)
May 16, 2022 95.35 96.12 91.85 91.95 1,803,698 -3.95(-4.12%)
May 13, 2022 98.90 99.92 95.90 95.90 2,019,932 -6.65(-6.48%)
May 12, 2022 106.25 108.60 102.00 102.55 3,237,046 -1.85(-1.77%)
May 11, 2022 105.70 106.85 100.00 104.40 3,730,304 -0.95(-0.90%)
May 10, 2022 103.70 109.50 103.15 105.35 2,807,998 -3.60(-3.30%)
May 09, 2022 105.35 110.00 104.20 108.95 4,738,628 +8.05(+7.98%)
May 06, 2022 103.75 109.50 100.50 100.90 5,205,045 -1.35(-1.32%)
May 05, 2022 89.15 104.50 88.38 102.25 6,323,159 +15.40(+17.73%)
May 04, 2022 94.35 95.75 86.15 86.85 4,203,157 -8.75(-9.15%)
May 03, 2022 100.10 101.20 95.25 95.60 3,637,456 -6.15(-6.04%)
May 02, 2022 103.75 108.85 101.00 101.75 3,107,725 -1.40(-1.36%)
Apr 29, 2022 97.25 103.80 94.22 103.15 3,650,979 +7.30(+7.62%)
Apr 28, 2022 95.90 98.60 91.50 95.85 2,519,450 -5.25(-5.19%)
Apr 27, 2022 99.45 101.25 95.14 101.10 3,270,641 +2.05(+2.07%)
Apr 26, 2022 91.00 99.50 91.00 99.05 3,906,032 +9.40(+10.49%)
Apr 25, 2022 93.00 97.20 89.08 89.65 5,390,976 -2.15(-2.34%)
Apr 22, 2022 81.85 92.45 81.35 91.80 4,595,400 +10.20(+12.50%)
Apr 21, 2022 74.70 83.05 74.40 81.60 3,208,098 +5.50(+7.23%)
Apr 20, 2022 76.50 77.97 75.40 76.10 2,231,843 -1.80(-2.31%)
Apr 19, 2022 81.80 82.12 76.95 77.90 1,780,120 -4.05(-4.94%)
Apr 18, 2022 83.75 83.90 81.00 81.95 1,710,315 -1.15(-1.38%)
Apr 14, 2022 79.85 83.30 78.50 83.10 1,809,464 +1.95(+2.40%)
Apr 13, 2022 87.30 87.55 80.72 81.15 1,512,555 -5.85(-6.72%)
Apr 12, 2022 84.20 87.30 82.15 87.00 2,630,407 +0.80(+0.93%)
Apr 11, 2022 83.35 86.28 82.45 86.20 1,681,251 +4.65(+5.70%)
Apr 08, 2022 82.70 83.60 79.42 81.55 1,722,909 +0.00(+0.00%)
Apr 07, 2022 84.60 86.25 81.00 81.55 2,041,133 -2.45(-2.92%)
Apr 06, 2022 85.00 88.70 83.40 84.00 3,685,420 +1.90(+2.31%)
Apr 05, 2022 76.90 82.45 76.20 82.10 1,927,180 +6.40(+8.45%)
Apr 04, 2022 79.35 79.97 75.70 75.70 1,160,864 -4.30(-5.37%)
Apr 01, 2022 81.75 83.40 79.75 80.00 1,685,478 -2.85(-3.44%)
Mar 31, 2022 79.50 83.40 79.20 82.85 1,761,486 +3.90(+4.94%)
Mar 30, 2022 78.80 81.53 77.42 78.95 1,663,911 +0.85(+1.09%)
Mar 29, 2022 79.95 80.10 77.65 78.10 1,705,682 -3.80(-4.64%)
Mar 28, 2022 84.15 87.50 81.85 81.90 1,384,032 -1.25(-1.50%)
Mar 25, 2022 85.15 87.25 83.05 83.15 1,318,215 -2.45(-2.86%)
Mar 24, 2022 87.35 88.60 84.95 85.60 1,240,144 -2.00(-2.28%)
Mar 23, 2022 90.20 90.35 87.30 87.60 1,480,006 -0.15(-0.17%)
Mar 22, 2022 87.90 88.70 86.95 87.75 1,208,718 -1.65(-1.85%)
Mar 21, 2022 90.35 92.67 87.00 89.40 1,733,163 -0.95(-1.05%)
Mar 18, 2022 96.50 97.45 89.75 90.35 1,641,974 -4.45(-4.69%)
Mar 17, 2022 96.55 97.65 93.65 94.80 1,433,630 -1.50(-1.56%)
Mar 16, 2022 103.10 104.90 96.30 96.30 2,264,295 -11.05(-10.29%)
Mar 15, 2022 109.50 111.10 105.10 107.35 2,620,286 -3.65(-3.29%)
Mar 14, 2022 107.05 114.35 103.95 111.00 1,882,439 +3.45(+3.21%)
Mar 11, 2022 102.35 107.95 102.10 107.55 960,963 +2.00(+1.89%)
Mar 10, 2022 111.95 112.40 105.45 105.55 911,206 -4.80(-4.35%)
Mar 09, 2022 109.05 111.15 107.25 110.35 1,219,531 -4.70(-4.09%)
Mar 08, 2022 115.30 119.85 109.00 115.05 1,792,923 -1.15(-0.99%)
Mar 07, 2022 107.25 116.57 107.25 116.20 1,305,524 +9.45(+8.85%)
Mar 04, 2022 108.20 111.55 106.35 106.75 1,515,279 +4.25(+4.15%)
Mar 03, 2022 100.75 105.25 99.40 102.50 1,354,189 +0.50(+0.49%)
Mar 02, 2022 107.40 108.15 100.85 102.00 1,385,894 -6.80(-6.25%)
Mar 01, 2022 100.65 110.15 99.30 108.80 2,091,281 +10.55(+10.74%)
Feb 28, 2022 100.80 101.95 96.20 98.25 1,589,529 +4.65(+4.97%)
Feb 25, 2022 96.90 97.05 92.40 93.60 2,012,044 -4.00(-4.10%)
Feb 24, 2022 112.00 112.10 97.05 97.60 3,162,405 -3.15(-3.13%)
Feb 23, 2022 92.80 101.20 92.55 100.75 2,056,682 +5.30(+5.55%)
Feb 22, 2022 97.20 100.53 93.45 95.45 2,580,107 -0.50(-0.52%)
Feb 18, 2022 95.95 0 +2.45(+2.62%)
Feb 17, 2022 88.75 94.33 88.35 93.50 2,342,849 +9.65(+11.51%)
Feb 16, 2022 88.75 90.40 83.57 83.85 1,919,231 -3.40(-3.90%)
Feb 15, 2022 88.50 90.75 87.15 87.25 1,849,569 -7.55(-7.96%)
Feb 14, 2022 95.25 101.25 94.05 94.80 3,046,589 +0.00(+0.00%)
Feb 11, 2022 83.55 97.50 82.95 94.80 3,701,508 +11.10(+13.26%)
Feb 10, 2022 80.50 85.65 76.75 83.70 2,834,528 +7.10(+9.27%)
Feb 09, 2022 77.35 78.20 76.45 76.60 1,237,227 -3.05(-3.83%)
Feb 08, 2022 82.70 84.05 79.25 79.65 1,308,329 -3.85(-4.61%)
Feb 07, 2022 83.85 84.72 81.60 83.50 1,241,287 -2.30(-2.68%)
Feb 04, 2022 87.85 90.50 83.00 85.80 1,780,961 -3.10(-3.49%)
Feb 03, 2022 84.30 89.78 82.05 88.90 1,984,179 +9.55(+12.04%)
Feb 02, 2022 80.45 82.60 78.85 79.35 1,611,688 -1.60(-1.98%)
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.