VIX Short-Term Futures Proshares (NY: VIXY )

13.70 USD +1.84 (+15.51%)
Official Closing Price Updated: 4:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.62 17.82 15.72 17.30 20,518,100 +1.06(+6.53%)
Jan 28, 2021 15.86 16.60 15.43 16.24 19,474,645 -0.34(-2.05%)
Jan 27, 2021 14.47 16.85 14.44 16.58 22,913,634 +2.85(+20.76%)
Jan 26, 2021 13.73 13.84 13.47 13.73 4,986,448 -0.23(-1.65%)
Jan 25, 2021 13.56 14.56 13.46 13.96 12,361,605 +0.54(+4.02%)
Jan 22, 2021 13.58 13.65 13.27 13.42 4,891,000 +0.19(+1.44%)
Jan 21, 2021 13.35 13.57 13.23 13.23 4,202,575 -0.11(-0.82%)
Jan 20, 2021 13.44 13.63 13.28 13.34 7,101,623 -0.28(-2.06%)
Jan 19, 2021 13.66 13.88 13.54 13.62 8,021,995 -0.39(-2.78%)
Jan 15, 2021 13.87 14.35 13.67 14.01 6,865,400 +0.34(+2.49%)
Jan 14, 2021 13.40 13.75 13.23 13.67 5,345,153 +0.17(+1.26%)
Jan 13, 2021 13.71 13.81 13.39 13.50 3,724,459 -0.22(-1.60%)
Jan 12, 2021 13.88 14.29 13.68 13.72 5,196,165 -0.48(-3.38%)
Jan 11, 2021 13.89 14.25 13.67 14.20 6,127,654 +0.82(+6.13%)
Jan 08, 2021 13.44 13.87 13.30 13.38 6,985,000 -0.13(-0.96%)
Jan 07, 2021 13.74 13.82 13.51 13.51 6,154,146 -0.88(-6.12%)
Jan 06, 2021 14.31 14.73 13.54 14.39 14,480,261 -0.09(-0.62%)
Jan 05, 2021 15.31 15.32 14.33 14.48 8,024,654 -0.57(-3.79%)
Jan 04, 2021 13.74 15.40 13.73 15.05 12,992,683 +1.31(+9.53%)
Dec 31, 2020 13.74 13.74 13.74 3,372,686 -0.01(-0.07%)
Dec 30, 2020 14.20 14.27 13.71 13.75 3,372,686 -0.54(-3.78%)
Dec 29, 2020 13.56 14.54 13.56 14.29 4,687,306 +0.54(+3.93%)
Dec 28, 2020 13.62 13.80 13.56 13.75 2,476,035 -0.10(-0.72%)
Dec 24, 2020 14.04 14.05 13.82 13.85 1,584,000 -0.39(-2.74%)
Dec 23, 2020 14.53 14.55 13.97 14.24 3,212,855 -0.57(-3.85%)
Dec 22, 2020 14.93 15.14 14.76 14.81 3,410,957 -0.29(-1.92%)
Dec 21, 2020 15.39 15.95 14.80 15.10 9,833,806 +1.02(+7.24%)
Dec 18, 2020 13.84 14.40 13.83 14.08 4,631,500 +0.33(+2.40%)
Dec 17, 2020 13.96 14.02 13.61 13.75 3,390,050 -0.15(-1.08%)
Dec 16, 2020 14.38 14.50 13.90 13.90 3,328,787 -0.50(-3.47%)
Dec 15, 2020 14.75 14.92 14.38 14.40 3,953,619 -0.71(-4.70%)
Dec 14, 2020 14.27 15.12 14.15 15.11 4,820,012 +0.35(+2.37%)
Dec 11, 2020 14.56 15.14 14.36 14.76 7,134,300 +0.54(+3.80%)
Dec 10, 2020 14.19 14.32 13.84 14.22 3,936,383 +0.12(+0.85%)
Dec 09, 2020 13.46 14.22 13.34 14.10 6,867,941 +0.49(+3.60%)
Dec 08, 2020 14.21 14.22 13.58 13.61 4,637,488 -0.49(-3.48%)
Dec 07, 2020 14.17 14.24 14.03 14.10 2,845,207 +0.08(+0.57%)
Dec 04, 2020 14.08 14.10 13.89 14.02 3,053,300 -0.21(-1.48%)
Dec 03, 2020 13.98 14.39 13.93 14.23 2,874,517 +0.11(+0.78%)
Dec 02, 2020 14.23 14.24 13.84 14.12 2,954,490 -0.06(-0.42%)
Dec 01, 2020 13.95 14.27 13.85 14.18 4,075,606 +0.11(+0.78%)
Nov 30, 2020 14.43 14.89 14.05 14.07 3,852,733 -0.28(-1.95%)
Nov 27, 2020 14.12 14.45 14.01 14.35 2,003,900 +0.09(+0.63%)
Nov 25, 2020 14.83 15.00 14.23 14.26 4,064,000 -0.54(-3.65%)
Nov 24, 2020 14.74 15.04 14.71 14.80 3,410,012 -0.17(-1.14%)
Nov 23, 2020 15.05 15.34 14.80 14.97 3,566,004 -0.25(-1.64%)
Nov 20, 2020 15.26 15.31 14.95 15.22 3,680,100 -0.05(-0.33%)
Nov 19, 2020 15.40 15.64 15.02 15.27 3,619,502 -0.29(-1.86%)
Nov 18, 2020 14.84 15.57 14.70 15.56 4,642,009 +0.56(+3.73%)
Nov 17, 2020 15.58 15.66 14.98 15.00 3,704,825 -0.24(-1.57%)
Nov 16, 2020 15.25 15.81 15.22 15.24 4,358,407 -0.40(-2.56%)
Nov 13, 2020 16.12 16.12 15.38 15.64 3,958,600 -1.03(-6.18%)
Nov 12, 2020 15.83 17.02 15.64 16.67 9,225,384 +1.05(+6.72%)
Nov 11, 2020 15.70 15.90 15.28 15.62 3,305,383 -0.32(-2.01%)
Nov 10, 2020 16.06 16.64 15.92 15.94 3,250,111 -0.53(-3.22%)
Nov 09, 2020 15.68 16.48 14.94 16.47 8,825,574 -0.38(-2.26%)
Nov 06, 2020 17.86 17.89 16.82 16.85 6,019,200 -1.17(-6.49%)
Nov 05, 2020 17.76 18.23 17.58 18.02 5,935,211 -0.35(-1.91%)
Nov 04, 2020 19.25 19.30 18.19 18.37 8,560,557 -1.77(-8.79%)
Nov 03, 2020 20.61 20.74 19.83 20.14 5,172,289 -1.12(-5.27%)
Nov 02, 2020 20.74 21.55 20.69 21.26 5,892,203 -0.47(-2.16%)
Oct 30, 2020 21.43 22.14 21.13 21.73 7,832,000 +0.93(+4.47%)
Oct 29, 2020 22.27 22.70 20.43 20.80 7,288,698 -1.91(-8.41%)
Oct 28, 2020 21.39 22.74 21.13 22.71 12,419,697 +2.55(+12.65%)
Oct 27, 2020 19.80 20.22 19.45 20.16 5,506,573 +0.40(+2.02%)
Oct 26, 2020 18.62 20.12 18.42 19.76 8,784,177 +1.59(+8.75%)
Oct 23, 2020 18.12 18.57 18.05 18.17 2,732,900 +0.02(+0.11%)
Oct 22, 2020 18.55 18.72 17.98 18.15 3,550,899 -0.42(-2.26%)
Oct 21, 2020 18.93 19.17 18.47 18.57 3,865,270 -0.46(-2.42%)
Oct 20, 2020 18.91 19.12 18.75 19.03 4,046,091 -0.01(-0.05%)
Oct 19, 2020 18.15 19.16 18.13 19.04 3,746,354 +0.81(+4.44%)
Oct 16, 2020 18.09 18.25 17.83 18.23 2,407,300 +0.12(+0.66%)
Oct 15, 2020 18.74 18.93 18.07 18.11 3,556,176 +0.14(+0.78%)
Oct 14, 2020 17.99 18.25 17.68 17.97 4,799,256 -0.15(-0.83%)
Oct 13, 2020 18.13 18.51 18.01 18.12 3,749,757 +0.19(+1.06%)
Oct 12, 2020 17.95 18.26 17.86 17.93 2,735,039 -0.34(-1.86%)
Oct 09, 2020 18.68 18.70 18.26 18.27 3,879,100 -1.02(-5.29%)
Oct 08, 2020 19.82 19.96 19.24 19.29 3,305,264 -0.79(-3.93%)
Oct 07, 2020 20.33 20.44 19.94 20.08 2,455,370 -0.65(-3.14%)
Oct 06, 2020 20.29 20.93 19.92 20.73 5,468,404 +0.26(+1.27%)
Oct 05, 2020 20.92 21.14 20.32 20.47 2,565,470 -0.62(-2.94%)
Oct 02, 2020 21.53 21.62 20.74 21.09 4,973,400 +0.58(+2.83%)
Oct 01, 2020 20.19 20.81 20.17 20.51 3,099,445 +0.10(+0.49%)
Sep 30, 2020 20.17 20.62 19.91 20.41 3,865,198 -0.03(-0.15%)
Sep 29, 2020 20.91 20.91 20.13 20.44 2,751,506 -0.41(-1.97%)
Sep 28, 2020 20.73 21.01 20.71 20.85 2,196,892 -0.07(-0.33%)
Sep 25, 2020 21.50 21.65 20.81 20.92 2,707,200 -0.58(-2.70%)
Sep 24, 2020 21.91 22.14 21.10 21.50 4,468,753 -0.39(-1.78%)
Sep 23, 2020 20.68 21.91 20.62 21.89 5,359,470 +1.11(+5.34%)
Sep 22, 2020 20.62 21.33 20.58 20.78 3,214,370 +0.14(+0.68%)
Sep 21, 2020 20.83 21.84 20.53 20.64 6,644,047 +0.66(+3.30%)
Sep 18, 2020 19.84 20.46 19.41 19.98 5,670,300 +0.01(+0.05%)
Sep 17, 2020 21.09 21.16 19.91 19.97 6,025,404 -0.45(-2.20%)
Sep 16, 2020 20.38 20.48 19.90 20.42 5,209,164 -0.12(-0.58%)
Sep 15, 2020 20.35 20.89 20.25 20.54 4,008,194 -0.01(-0.05%)
Sep 14, 2020 20.66 20.86 20.27 20.55 4,238,438 -0.33(-1.58%)
Sep 11, 2020 21.65 22.27 20.88 20.88 6,625,800 -1.36(-6.12%)
Sep 10, 2020 21.78 22.77 21.61 22.24 9,125,364 +0.25(+1.14%)
Sep 09, 2020 22.58 22.82 21.60 21.99 6,118,376 -1.17(-5.05%)
Sep 08, 2020 25.64 25.80 23.11 23.16 7,659,736 -0.68(-2.85%)
Sep 04, 2020 25.37 27.92 23.39 23.84 17,918,600 -2.17(-8.34%)
Sep 03, 2020 23.19 26.83 22.39 26.01 20,061,111 +3.04(+13.23%)
Sep 02, 2020 22.30 23.12 22.24 22.97 5,832,698 +0.60(+2.68%)
Sep 01, 2020 22.01 22.51 21.84 22.37 3,463,193 +0.40(+1.82%)
Aug 31, 2020 21.52 22.19 21.06 21.97 4,074,940 +1.00(+4.77%)
Aug 28, 2020 21.33 22.22 20.63 20.97 5,143,600 -0.11(-0.52%)
Aug 27, 2020 20.22 22.71 20.03 21.08 6,855,339 +0.65(+3.18%)
Aug 26, 2020 19.85 20.56 19.38 20.43 2,953,657 +0.46(+2.30%)
Aug 25, 2020 20.20 20.75 19.87 19.97 3,007,410 -0.14(-0.70%)
Aug 24, 2020 19.63 20.31 19.58 20.11 2,962,716 -0.07(-0.35%)
Aug 21, 2020 20.44 20.52 20.08 20.18 2,489,000 +0.09(+0.45%)
Aug 20, 2020 21.11 21.17 20.01 20.09 3,241,492 -0.22(-1.08%)
Aug 19, 2020 19.78 20.44 19.64 20.31 3,464,439 +0.39(+1.96%)
Aug 18, 2020 19.99 20.43 19.77 19.92 3,090,117 -0.19(-0.94%)
Aug 17, 2020 20.42 20.57 20.02 20.11 2,069,315 -0.80(-3.83%)
Aug 14, 2020 21.06 21.27 20.75 20.91 2,632,400 +0.02(+0.10%)
Aug 13, 2020 21.06 21.18 20.42 20.89 3,061,254 +0.00(+0.00%)
Aug 12, 2020 21.25 21.34 20.74 20.89 3,282,392 -1.20(-5.43%)
Aug 11, 2020 20.62 22.25 20.52 22.09 4,121,470 +0.99(+4.69%)
Aug 10, 2020 21.46 21.76 21.03 21.10 2,463,400 -0.65(-2.99%)
Aug 07, 2020 22.21 22.25 21.55 21.75 3,251,500 -0.15(-0.68%)
Aug 06, 2020 22.24 22.40 21.84 21.90 2,203,640 -0.25(-1.13%)
Aug 05, 2020 22.30 22.57 22.10 22.15 2,880,098 -0.45(-1.99%)
Aug 04, 2020 23.25 23.25 22.58 22.60 2,400,640 -0.70(-3.00%)
Aug 03, 2020 23.21 23.58 23.05 23.30 2,711,804 -0.14(-0.60%)
Jul 31, 2020 23.33 24.54 23.28 23.44 4,182,600 -0.49(-2.05%)
Jul 30, 2020 24.51 25.62 23.79 23.93 4,344,608 +0.55(+2.35%)
Jul 29, 2020 23.57 23.86 23.31 23.38 2,362,416 -0.49(-2.05%)
Jul 28, 2020 24.05 24.25 23.17 23.87 2,927,417 -0.14(-0.58%)
Jul 27, 2020 24.44 24.76 24.00 24.01 2,359,769 -0.69(-2.79%)
Jul 24, 2020 25.43 25.80 24.70 24.70 4,764,700 +0.10(+0.41%)
Jul 23, 2020 23.70 25.15 23.52 24.60 5,162,224 +0.73(+3.06%)
Jul 22, 2020 24.31 24.67 23.87 23.87 3,443,004 -0.26(-1.08%)
Jul 21, 2020 23.35 24.47 23.09 24.13 4,238,141 +0.21(+0.88%)
Jul 20, 2020 24.79 24.92 23.57 23.92 5,037,399 -1.16(-4.63%)
Jul 17, 2020 25.79 26.03 25.08 25.08 3,251,400 -0.93(-3.58%)
Jul 16, 2020 27.04 27.11 25.93 26.01 4,258,923 -0.48(-1.81%)
Jul 15, 2020 26.41 27.62 26.36 26.49 5,595,462 -0.72(-2.65%)
Jul 14, 2020 28.93 29.52 27.17 27.21 8,334,042 -1.72(-5.95%)
Jul 13, 2020 26.08 29.02 26.03 28.93 5,834,982 +2.52(+9.54%)
Jul 10, 2020 27.30 27.86 26.36 26.41 4,271,000 -0.69(-2.55%)
Jul 09, 2020 26.74 28.30 26.51 27.10 6,103,929 +0.44(+1.65%)
Jul 08, 2020 26.95 27.85 26.63 26.66 3,876,209 -0.62(-2.27%)
Jul 07, 2020 26.71 27.48 25.98 27.28 2,874,775 +0.78(+2.94%)
Jul 06, 2020 25.66 26.78 25.59 26.50 2,331,947 -0.02(-0.08%)
Jul 02, 2020 25.87 26.71 25.45 26.52 3,323,500 -0.46(-1.70%)
Jul 01, 2020 27.36 27.80 26.79 26.98 3,087,165 -0.78(-2.81%)
Jun 30, 2020 29.54 29.59 27.55 27.76 3,746,150 -1.52(-5.19%)
Jun 29, 2020 30.25 31.24 29.24 29.28 3,708,406 -1.49(-4.84%)
Jun 26, 2020 29.05 31.11 28.98 30.77 5,342,900 +1.81(+6.25%)
Jun 25, 2020 30.70 31.27 28.93 28.96 4,572,904 -1.18(-3.92%)
Jun 24, 2020 29.28 31.46 28.47 30.14 8,234,044 +1.95(+6.92%)
Jun 23, 2020 27.49 28.43 27.42 28.19 2,689,376 -0.56(-1.95%)
Jun 22, 2020 30.48 30.86 28.67 28.75 3,929,563 -1.49(-4.93%)
Jun 19, 2020 29.05 31.26 28.83 30.24 5,663,800 +0.48(+1.61%)
Jun 18, 2020 30.75 31.10 29.76 29.76 3,619,692 -0.51(-1.68%)
Jun 17, 2020 30.00 31.19 29.87 30.27 3,789,035 -0.06(-0.20%)
Jun 16, 2020 28.92 31.99 28.70 30.33 6,350,628 -0.63(-2.03%)
Jun 15, 2020 34.62 35.77 30.66 30.96 10,133,226 -0.77(-2.43%)
Jun 12, 2020 31.50 36.93 30.72 31.73 14,293,400 -2.36(-6.92%)
Jun 11, 2020 28.34 34.70 27.19 34.09 11,692,620 +8.57(+33.58%)
Jun 10, 2020 25.85 26.33 24.53 25.52 3,801,996 -0.16(-0.62%)
Jun 09, 2020 25.20 25.85 24.99 25.68 3,159,806 +1.23(+5.03%)
Jun 08, 2020 23.87 24.69 23.75 24.45 2,231,308 +0.53(+2.22%)
Jun 05, 2020 23.76 24.26 23.64 23.92 3,252,200 -1.36(-5.38%)
Jun 04, 2020 25.65 25.90 24.56 25.28 2,706,442 -0.24(-0.94%)
Jun 03, 2020 26.11 26.26 25.39 25.52 2,675,948 -1.17(-4.38%)
Jun 02, 2020 27.26 27.60 26.63 26.69 2,400,775 -0.74(-2.70%)
Jun 01, 2020 27.91 28.04 27.24 27.43 1,889,506 +0.13(+0.48%)
May 29, 2020 28.43 28.93 27.25 27.30 3,789,900 -0.91(-3.23%)
May 28, 2020 27.47 28.53 27.18 28.21 2,776,434 +1.05(+3.87%)
May 27, 2020 27.04 28.99 26.98 27.16 3,954,200 -0.64(-2.30%)
May 26, 2020 26.84 27.98 26.79 27.80 1,967,631 -0.36(-1.28%)
May 22, 2020 28.60 29.07 28.07 28.16 2,362,600 -0.22(-0.78%)
May 21, 2020 27.74 29.01 27.36 28.38 3,501,628 +0.61(+2.20%)
May 20, 2020 28.19 28.77 27.65 27.77 3,794,324 -1.79(-6.06%)
May 19, 2020 28.24 29.58 27.63 29.56 3,233,942 +1.42(+5.05%)
May 18, 2020 28.03 28.64 27.73 28.14 2,961,567 -1.92(-6.39%)
May 15, 2020 32.27 32.78 30.05 30.06 3,927,100 -0.84(-2.72%)
May 14, 2020 34.14 35.19 30.86 30.90 5,546,075 -1.59(-4.89%)
May 13, 2020 29.87 33.79 29.23 32.49 6,441,511 +3.02(+10.25%)
May 12, 2020 26.01 29.50 25.78 29.47 3,027,939 +2.70(+10.09%)
May 11, 2020 29.47 29.53 26.67 26.77 2,371,608 -1.97(-6.85%)
May 08, 2020 29.92 30.15 28.69 28.74 2,366,200 -2.13(-6.90%)
May 07, 2020 31.04 31.26 30.52 30.87 2,494,445 -1.30(-4.04%)
May 06, 2020 31.21 32.22 30.96 32.17 1,789,965 +0.36(+1.13%)
May 05, 2020 31.86 31.95 30.83 31.81 2,153,040 -1.27(-3.84%)
May 04, 2020 34.95 35.30 33.01 33.08 2,130,482 -0.69(-2.04%)
May 01, 2020 33.71 34.53 33.10 33.77 2,719,100 +2.70(+8.69%)
Apr 30, 2020 30.76 32.19 30.75 31.07 2,488,047 +0.99(+3.29%)
Apr 29, 2020 30.30 30.37 29.43 30.08 2,237,318 -2.01(-6.26%)
Apr 28, 2020 30.50 32.48 30.34 32.09 1,978,512 +0.54(+1.71%)
Apr 27, 2020 33.23 33.23 31.15 31.55 2,273,715 -2.70(-7.88%)
Apr 24, 2020 35.56 35.97 34.06 34.25 1,518,300 -1.99(-5.49%)
Apr 23, 2020 35.83 36.86 35.09 36.24 2,368,393 -0.02(-0.06%)
Apr 22, 2020 36.69 37.41 35.92 36.26 2,749,014 -1.84(-4.83%)
Apr 21, 2020 37.85 39.54 37.56 38.10 3,545,586 +2.86(+8.12%)
Apr 20, 2020 33.79 35.30 32.95 35.24 2,793,253 +3.16(+9.85%)
Apr 17, 2020 32.05 33.19 31.88 32.08 2,424,700 -1.38(-4.12%)
Apr 16, 2020 33.49 34.45 33.16 33.46 4,275,670 +0.19(+0.57%)
Apr 15, 2020 32.81 34.02 32.28 33.27 3,544,087 +2.55(+8.30%)
Apr 14, 2020 31.51 31.70 30.38 30.72 4,015,097 -2.68(-8.02%)
Apr 13, 2020 34.00 34.80 33.36 33.40 3,052,804 -0.72(-2.11%)
Apr 09, 2020 34.61 35.19 33.95 34.12 5,233,000 -0.75(-2.15%)
Apr 08, 2020 35.25 35.89 34.42 34.87 4,519,793 -0.74(-2.08%)
Apr 07, 2020 33.58 35.82 33.47 35.61 5,397,639 +1.01(+2.92%)
Apr 06, 2020 34.64 35.35 34.07 34.60 4,692,310 -2.65(-7.11%)
Apr 03, 2020 38.54 39.26 36.93 37.25 5,406,300 -1.70(-4.36%)
Apr 02, 2020 40.62 41.35 38.75 38.95 6,776,529 -2.24(-5.44%)
Apr 01, 2020 40.58 41.79 38.65 41.19 5,954,378 +3.26(+8.59%)
Mar 31, 2020 40.14 40.41 37.31 37.93 6,594,200 -2.06(-5.15%)
Mar 30, 2020 41.41 42.60 39.90 39.99 8,516,248 -1.32(-3.20%)
Mar 27, 2020 41.27 41.69 39.75 41.31 6,322,800 +3.36(+8.85%)
Mar 26, 2020 40.28 40.79 37.42 37.95 8,490,490 -3.65(-8.77%)
Mar 25, 2020 39.50 43.21 39.14 41.60 9,294,996 +3.12(+8.11%)
Mar 24, 2020 34.09 39.15 32.42 38.48 9,893,504 -3.70(-8.77%)
Mar 23, 2020 46.68 48.73 40.45 42.18 6,113,497 -7.84(-15.67%)
Mar 20, 2020 48.62 51.78 43.17 50.02 11,811,100 -0.98(-1.92%)
Mar 19, 2020 59.95 63.00 46.00 51.00 9,049,487 -5.30(-9.41%)
Mar 18, 2020 54.01 64.56 50.88 56.30 7,603,189 +8.12(+16.85%)
Mar 17, 2020 47.30 51.38 44.50 48.18 9,164,237 -1.20(-2.43%)
Mar 16, 2020 45.00 50.90 42.28 49.38 5,397,503 +13.88(+39.10%)
Mar 13, 2020 34.58 40.59 34.50 35.50 9,204,200 -3.46(-8.88%)
Mar 12, 2020 37.02 39.85 34.15 38.96 9,092,728 +7.54(+24.00%)
Mar 11, 2020 30.27 32.38 29.88 31.42 6,336,272 +3.45(+12.33%)
Mar 10, 2020 27.06 30.52 26.91 27.97 8,380,312 -3.03(-9.77%)
Mar 09, 2020 33.50 33.79 28.92 31.00 7,607,570 +6.67(+27.41%)
Mar 06, 2020 26.00 26.84 24.01 24.33 15,143,200 +2.29(+10.39%)
Mar 05, 2020 20.68 22.74 20.25 22.04 13,655,046 +3.02(+15.88%)
Mar 04, 2020 19.23 19.95 18.70 19.02 8,893,112 -1.09(-5.42%)
Mar 03, 2020 18.09 20.60 17.33 20.11 16,231,642 +2.05(+11.35%)
Mar 02, 2020 18.36 19.39 18.01 18.06 10,852,930 -0.78(-4.14%)
Feb 28, 2020 20.10 20.55 18.65 18.84 21,841,300 +0.78(+4.32%)
Feb 27, 2020 16.94 18.07 16.52 18.06 22,031,419 +2.52(+16.22%)
Feb 26, 2020 15.39 16.13 14.84 15.54 12,372,390 -0.37(-2.33%)
Feb 25, 2020 14.01 16.32 13.92 15.91 15,312,898 +1.40(+9.65%)
Feb 24, 2020 14.10 14.57 13.44 14.51 12,905,466 +2.25(+18.35%)
Feb 21, 2020 11.89 12.57 11.78 12.26 7,505,300 +0.75(+6.52%)
Feb 20, 2020 11.21 11.90 11.10 11.51 6,663,940 +0.36(+3.23%)
Feb 19, 2020 11.10 11.22 11.03 11.15 2,291,369 -0.18(-1.59%)
Feb 18, 2020 11.29 11.53 11.16 11.33 3,572,983 +0.23(+2.07%)
Feb 14, 2020 11.16 11.35 11.07 11.10 2,871,400 -0.15(-1.33%)
Feb 13, 2020 11.44 11.47 11.13 11.25 2,947,052 +0.19(+1.72%)
Feb 12, 2020 11.36 11.45 11.01 11.06 4,242,663 -0.56(-4.82%)
Feb 11, 2020 11.42 11.64 11.34 11.62 2,357,313 +0.02(+0.17%)
Feb 10, 2020 11.92 11.92 11.54 11.60 2,268,626 -0.13(-1.11%)
Feb 07, 2020 11.87 12.04 11.63 11.73 3,920,700 +0.15(+1.30%)
Feb 06, 2020 11.57 11.82 11.51 11.58 2,395,055 -0.11(-0.94%)
Feb 05, 2020 11.76 12.10 11.68 11.69 3,992,613 -0.48(-3.94%)
Feb 04, 2020 12.25 12.33 12.00 12.17 3,194,323 -0.70(-5.44%)
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.