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

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 60.80 62.74 58.50 62.34 1,892,472 +2.46(+4.10%)
Feb 28, 2024 62.41 62.80 58.12 59.88 2,814,272 -5.24(-8.04%)
Feb 27, 2024 65.02 67.50 63.09 65.12 2,389,774 -4.75(-6.80%)
Feb 26, 2024 66.75 72.61 66.64 69.87 1,765,660 -3.70(-5.03%)
Feb 23, 2024 70.97 74.47 70.76 73.57 1,473,746 +7.60(+11.52%)
Feb 22, 2024 67.77 71.12 64.86 65.97 1,613,966 +1.23(+1.91%)
Feb 21, 2024 66.69 71.21 63.77 64.73 2,526,600 -21.55(-24.97%)
Feb 20, 2024 86.38 87.97 84.49 86.28 1,561,240 +3.50(+4.22%)
Feb 16, 2024 85.67 85.84 80.65 82.78 1,460,654 -2.98(-3.47%)
Feb 15, 2024 84.91 88.48 83.54 85.76 1,245,736 -0.98(-1.14%)
Feb 14, 2024 82.83 87.09 81.00 86.75 1,627,984 +6.93(+8.68%)
Feb 13, 2024 79.90 81.00 77.91 79.81 1,782,160 +4.13(+5.46%)
Feb 12, 2024 69.47 76.59 67.91 75.68 1,675,744 +7.06(+10.29%)
Feb 09, 2024 66.81 69.67 66.56 68.62 1,368,908 +1.90(+2.85%)
Feb 08, 2024 63.02 67.62 62.50 66.72 1,555,742 +5.14(+8.36%)
Feb 07, 2024 58.63 62.31 58.60 61.58 1,108,392 +1.86(+3.11%)
Feb 06, 2024 58.42 60.00 57.27 59.72 1,445,068 +4.30(+7.76%)
Feb 05, 2024 55.56 56.85 54.32 55.41 1,477,784 +0.60(+1.09%)
Feb 02, 2024 56.10 56.80 54.44 54.81 1,573,704 -2.69(-4.67%)
Feb 01, 2024 54.63 57.96 53.40 57.50 1,819,782 +4.14(+7.76%)
Jan 31, 2024 53.94 54.76 51.42 53.36 1,808,880 -1.26(-2.30%)
Jan 30, 2024 54.79 56.75 53.41 54.62 1,675,590 -1.77(-3.15%)
Jan 29, 2024 54.12 57.29 53.87 56.39 2,571,854 +5.19(+10.13%)
Jan 26, 2024 52.01 55.08 50.80 51.20 2,859,876 -0.13(-0.25%)
Jan 25, 2024 47.01 51.97 46.72 51.34 3,324,756 +4.47(+9.54%)
Jan 24, 2024 48.77 50.56 46.62 46.87 3,661,264 -4.66(-9.05%)
Jan 23, 2024 55.68 55.68 51.30 51.53 3,091,308 -2.65(-4.89%)
Jan 22, 2024 54.20 54.69 52.77 54.18 3,046,498 +5.00(+10.17%)
Jan 19, 2024 45.88 49.18 45.88 49.18 4,270,792 +6.08(+14.09%)
Jan 18, 2024 42.14 44.59 41.98 43.10 5,779,120 +2.07(+5.06%)
Jan 17, 2024 41.77 42.40 39.67 41.03 4,761,286 -1.03(-2.46%)
Jan 16, 2024 41.11 42.25 40.01 42.06 5,279,698 +5.64(+15.48%)
Jan 12, 2024 37.00 38.73 36.20 36.42 9,355,028 -3.19(-8.05%)
Jan 11, 2024 38.52 39.84 36.24 39.62 9,630,730 +0.41(+1.03%)
Jan 10, 2024 37.80 39.39 36.87 39.21 7,908,712 +4.19(+11.96%)
Jan 09, 2024 36.10 38.69 32.51 35.02 15,994,618 -3.70(-9.56%)
Jan 08, 2024 41.69 42.58 37.70 38.72 6,247,450 +0.57(+1.49%)
Jan 05, 2024 41.30 41.55 37.13 38.15 5,917,590 -0.47(-1.20%)
Jan 04, 2024 39.85 41.99 38.45 38.62 6,804,344 -3.76(-8.87%)
Jan 03, 2024 42.31 44.48 41.17 42.38 4,600,758 -3.41(-7.45%)
Jan 02, 2024 45.33 47.10 45.25 45.78 3,643,780 -2.42(-5.02%)
Dec 29, 2023 47.04 48.85 45.74 48.20 3,387,512 +2.00(+4.34%)
Dec 28, 2023 47.37 48.00 45.56 46.20 4,684,482 -3.60(-7.23%)
Dec 27, 2023 47.83 50.40 45.84 49.80 3,531,330 -0.92(-1.81%)
Dec 26, 2023 51.37 52.75 50.52 50.72 3,186,248 +2.13(+4.38%)
Dec 22, 2023 51.42 51.48 48.45 48.59 2,513,028 -0.77(-1.56%)
Dec 21, 2023 52.47 53.51 48.23 49.36 3,555,738 -5.61(-10.21%)
Dec 20, 2023 52.34 55.09 50.96 54.97 3,036,984 +4.75(+9.47%)
Dec 19, 2023 53.75 55.06 49.97 50.22 3,150,196 +0.67(+1.34%)
Dec 18, 2023 46.80 49.90 46.59 49.55 1,794,612 -0.53(-1.06%)
Dec 15, 2023 50.06 51.62 47.85 50.08 2,150,052 -0.69(-1.36%)
Dec 14, 2023 54.77 54.87 50.75 50.77 2,570,830 -4.32(-7.84%)
Dec 13, 2023 58.30 58.66 51.94 55.09 3,239,900 -3.20(-5.50%)
Dec 12, 2023 56.41 58.45 54.65 58.30 1,969,880 +5.64(+10.70%)
Dec 11, 2023 56.62 57.79 52.38 52.66 3,002,024 +4.24(+8.76%)
Dec 08, 2023 47.60 49.00 46.45 48.42 1,527,038 +0.66(+1.37%)
Dec 07, 2023 47.93 49.41 46.00 47.77 2,088,014 -0.11(-0.23%)
Dec 06, 2023 43.01 48.57 42.77 47.88 3,310,166 +4.68(+10.83%)
Dec 05, 2023 40.95 44.28 40.73 43.20 1,702,830 +0.10(+0.23%)
Dec 04, 2023 44.18 44.96 42.98 43.09 2,417,548 +1.57(+3.79%)
Dec 01, 2023 41.45 41.88 39.43 41.52 2,792,622 +1.05(+2.59%)
Nov 30, 2023 39.91 41.79 39.35 40.47 1,795,566 -0.39(-0.95%)
Nov 29, 2023 38.87 40.92 38.75 40.86 2,047,850 +0.16(+0.39%)
Nov 28, 2023 38.24 40.86 37.02 40.70 2,345,636 +3.70(+10.00%)
Nov 27, 2023 37.48 38.37 36.82 37.00 1,319,974 +1.52(+4.30%)
Nov 24, 2023 36.46 36.71 34.89 35.48 1,026,984 +0.83(+2.40%)
Nov 22, 2023 35.87 36.55 34.32 34.65 1,503,082 -1.21(-3.39%)
Nov 21, 2023 35.17 35.95 34.03 35.86 1,711,272 +1.32(+3.82%)
Nov 20, 2023 34.41 34.67 33.46 34.54 2,249,294 +1.80(+5.51%)
Nov 17, 2023 33.05 33.98 32.60 32.73 2,785,106 +1.89(+6.14%)
Nov 16, 2023 29.29 31.50 29.02 30.84 3,340,744 +1.71(+5.89%)
Nov 15, 2023 28.35 29.21 27.11 29.12 2,872,274 -0.48(-1.64%)
Nov 14, 2023 28.61 29.70 27.83 29.61 2,550,524 +2.01(+7.28%)
Nov 13, 2023 28.40 29.30 27.43 27.60 2,623,714 -2.37(-7.91%)
Nov 10, 2023 29.73 30.23 29.69 29.97 1,909,264 +0.62(+2.11%)
Nov 09, 2023 29.11 29.88 28.92 29.35 2,346,916 +1.40(+5.01%)
Nov 08, 2023 28.00 29.05 27.00 27.95 3,593,468 +1.34(+5.06%)
Nov 07, 2023 26.88 27.28 26.37 26.61 3,248,246 +1.05(+4.09%)
Nov 06, 2023 25.10 25.86 24.86 25.56 4,687,232 +2.25(+9.65%)
Nov 03, 2023 23.09 23.37 22.20 23.31 3,240,384 +0.20(+0.84%)
Nov 02, 2023 24.12 24.28 23.03 23.11 3,539,848 -0.35(-1.47%)
Nov 01, 2023 24.15 24.30 22.68 23.46 5,257,776 +1.03(+4.59%)
Oct 31, 2023 24.11 24.14 22.03 22.43 9,372,404 -3.75(-14.32%)
Oct 30, 2023 26.11 26.28 25.64 26.18 2,516,406 +1.59(+6.49%)
Oct 27, 2023 23.32 24.72 23.23 24.59 5,002,746 +0.66(+2.74%)
Oct 26, 2023 25.36 25.73 23.64 23.93 4,268,946 -1.40(-5.53%)
Oct 25, 2023 25.86 26.32 25.29 25.33 1,931,970 -0.90(-3.41%)
Oct 24, 2023 27.28 27.54 26.16 26.23 2,291,946 -0.95(-3.50%)
Oct 23, 2023 27.45 27.71 26.86 27.18 1,991,352 -0.11(-0.40%)
Oct 20, 2023 27.30 27.48 26.93 27.29 2,854,624 +0.95(+3.61%)
Oct 19, 2023 24.96 26.42 24.74 26.34 4,328,304 +1.60(+6.45%)
Oct 18, 2023 23.98 24.89 23.91 24.74 2,195,494 -0.12(-0.46%)
Oct 17, 2023 24.75 25.34 24.50 24.86 3,316,402 +0.41(+1.70%)
Oct 16, 2023 24.43 24.85 24.05 24.44 5,112,204 +1.04(+4.44%)
Oct 13, 2023 23.48 23.77 23.01 23.40 3,641,188 +0.79(+3.52%)
Oct 12, 2023 22.82 23.00 21.87 22.61 5,233,970 +0.38(+1.71%)
Oct 11, 2023 23.32 24.03 21.95 22.23 8,582,826 -0.02(-0.09%)
Oct 10, 2023 22.48 23.05 22.14 22.25 4,954,586 -0.28(-1.24%)
Oct 09, 2023 22.93 23.18 22.16 22.52 5,421,934 -0.62(-2.70%)
Oct 06, 2023 25.13 25.30 22.66 23.15 8,932,748 -2.35(-9.20%)
Oct 05, 2023 28.46 28.54 24.98 25.50 8,195,120 -3.62(-12.45%)
Oct 04, 2023 28.06 30.00 27.95 29.12 4,320,088 -1.08(-3.59%)
Oct 03, 2023 31.25 31.58 29.77 30.20 4,537,690 -2.12(-6.56%)
Oct 02, 2023 31.69 32.68 31.10 32.33 2,813,658 +1.81(+5.91%)
Sep 29, 2023 31.39 31.42 29.73 30.52 3,551,132 +0.06(+0.20%)
Sep 28, 2023 30.51 31.27 29.64 30.46 3,700,778 -1.21(-3.82%)
Sep 27, 2023 31.98 32.08 30.38 31.67 3,337,074 -0.91(-2.78%)
Sep 26, 2023 32.65 33.02 31.61 32.58 2,383,526 +1.10(+3.49%)
Sep 25, 2023 31.36 31.89 31.23 31.48 1,709,610 -0.36(-1.13%)
Sep 22, 2023 32.08 32.66 31.63 31.84 1,454,406 -0.69(-2.11%)
Sep 21, 2023 30.90 32.96 30.28 32.52 2,450,058 +1.53(+4.94%)
Sep 20, 2023 31.11 31.30 30.52 30.99 2,550,398 +1.93(+6.64%)
Sep 19, 2023 29.23 29.78 28.15 29.06 3,906,796 -0.70(-2.35%)
Sep 18, 2023 30.43 30.94 29.38 29.76 2,456,582 -1.08(-3.52%)
Sep 15, 2023 30.19 31.07 29.71 30.84 1,662,636 +0.84(+2.82%)
Sep 14, 2023 28.79 30.12 28.29 30.00 2,863,066 +0.59(+2.01%)
Sep 13, 2023 30.11 30.52 28.83 29.41 3,122,738 +0.09(+0.29%)
Sep 12, 2023 30.32 31.11 28.39 29.32 3,306,230 -1.39(-4.51%)
Sep 11, 2023 31.25 31.26 30.25 30.71 1,308,602 +0.44(+1.44%)
Sep 08, 2023 30.25 30.61 29.79 30.27 988,138 -0.19(-0.62%)
Sep 07, 2023 31.65 31.73 29.56 30.46 2,220,044 -0.21(-0.68%)
Sep 06, 2023 30.93 31.12 30.24 30.68 1,408,434 +0.98(+3.30%)
Sep 05, 2023 29.82 30.14 29.50 29.70 2,081,598 +1.85(+6.64%)
Sep 01, 2023 26.45 27.98 26.00 27.84 3,526,822 +0.70(+2.58%)
Aug 31, 2023 27.00 27.60 25.57 27.14 4,517,130 +0.75(+2.86%)
Aug 30, 2023 27.96 28.29 26.33 26.39 3,635,812 -2.23(-7.79%)
Aug 29, 2023 28.49 29.41 28.25 28.62 2,138,662 +0.71(+2.53%)
Aug 28, 2023 25.78 28.38 25.76 27.91 3,573,030 +0.68(+2.48%)
Aug 25, 2023 28.57 28.88 27.15 27.24 2,187,326 -1.13(-3.98%)
Aug 24, 2023 29.61 30.02 27.28 28.37 3,412,116 -0.93(-3.16%)
Aug 23, 2023 28.63 29.31 28.45 29.30 1,944,344 +1.23(+4.36%)
Aug 22, 2023 26.82 28.27 26.82 28.07 2,436,770 +1.26(+4.70%)
Aug 21, 2023 26.32 26.84 26.05 26.81 2,297,708 -0.02(-0.07%)
Aug 18, 2023 26.77 27.07 26.49 26.83 3,182,386 +0.91(+3.53%)
Aug 17, 2023 25.79 26.22 25.29 25.91 2,495,560 -0.28(-1.07%)
Aug 16, 2023 25.89 26.41 25.83 26.20 3,256,592 +1.04(+4.11%)
Aug 15, 2023 24.88 25.42 24.75 25.16 4,120,474 +1.14(+4.75%)
Aug 14, 2023 24.23 24.74 23.93 24.02 2,977,020 -0.09(-0.39%)
Aug 11, 2023 25.38 25.45 24.05 24.11 5,297,432 -0.51(-2.07%)
Aug 10, 2023 23.64 25.12 23.42 24.62 7,259,964 +1.96(+8.65%)
Aug 09, 2023 22.41 23.72 22.12 22.66 11,181,736 -3.04(-11.81%)
Aug 08, 2023 26.77 27.16 25.61 25.70 5,205,710 -0.85(-3.20%)
Aug 07, 2023 27.76 28.11 26.39 26.55 6,320,044 -3.83(-12.61%)
Aug 04, 2023 29.84 30.98 29.80 30.38 1,550,160 -0.58(-1.87%)
Aug 03, 2023 31.45 32.08 30.25 30.96 2,357,886 -2.12(-6.41%)
Aug 02, 2023 32.44 33.61 32.34 33.08 1,616,468 +2.35(+7.66%)
Aug 01, 2023 31.55 31.59 30.69 30.73 1,782,280 +1.46(+5.01%)
Jul 31, 2023 29.69 30.03 29.25 29.26 2,197,346 -0.08(-0.27%)
Jul 28, 2023 28.95 30.36 28.84 29.34 2,410,064 -0.80(-2.64%)
Jul 27, 2023 29.55 31.27 29.18 30.14 3,488,518 +1.71(+6.00%)
Jul 26, 2023 28.75 29.14 28.12 28.43 3,272,808 +0.98(+3.55%)
Jul 25, 2023 28.50 28.59 26.75 27.45 4,170,638 -0.83(-2.92%)
Jul 24, 2023 28.75 29.01 27.80 28.28 2,854,274 +0.18(+0.62%)
Jul 21, 2023 28.24 28.54 27.70 28.11 3,077,088 +0.16(+0.55%)
Jul 20, 2023 28.13 28.55 26.94 27.95 6,950,358 -2.47(-8.12%)
Jul 19, 2023 30.37 31.23 29.80 30.42 2,554,022 -0.19(-0.62%)
Jul 18, 2023 31.25 31.66 29.95 30.61 3,589,590 -2.30(-7.00%)
Jul 17, 2023 33.39 34.06 32.38 32.91 2,215,830 +0.27(+0.83%)
Jul 14, 2023 31.36 33.75 31.25 32.65 2,325,882 +0.21(+0.63%)
Jul 13, 2023 31.44 32.72 30.50 32.44 2,637,606 +1.71(+5.56%)
Jul 12, 2023 30.50 31.32 30.00 30.73 2,650,032 +1.75(+6.04%)
Jul 11, 2023 29.73 29.92 28.48 28.98 4,337,360 -1.29(-4.26%)
Jul 10, 2023 30.45 30.95 29.56 30.27 4,158,646 -2.01(-6.24%)
Jul 07, 2023 31.05 32.94 29.68 32.28 4,121,662 +1.61(+5.25%)
Jul 06, 2023 30.31 31.66 29.43 30.68 3,742,056 +0.50(+1.64%)
Jul 05, 2023 27.97 30.48 27.79 30.18 2,903,788 +1.18(+4.07%)
Jul 03, 2023 29.11 29.77 28.77 29.00 1,791,898 +1.27(+4.60%)
Jun 30, 2023 29.80 30.05 26.99 27.73 4,585,354 -1.84(-6.22%)
Jun 29, 2023 30.61 30.75 28.34 29.57 4,294,668 -0.93(-3.07%)
Jun 28, 2023 27.99 30.62 27.98 30.50 3,660,850 +2.75(+9.89%)
Jun 27, 2023 26.95 28.59 26.31 27.75 3,599,098 +1.52(+5.79%)
Jun 26, 2023 25.94 27.04 25.28 26.23 3,317,962 -0.92(-3.39%)
Jun 23, 2023 31.59 31.69 26.75 27.16 5,275,714 -2.87(-9.56%)
Jun 22, 2023 30.45 31.82 29.69 30.02 3,612,548 -0.37(-1.22%)
Jun 21, 2023 33.23 33.34 30.38 30.39 3,052,414 -2.76(-8.34%)
Jun 20, 2023 30.34 33.33 29.80 33.16 3,934,776 +2.76(+9.10%)
Jun 16, 2023 31.89 32.97 29.66 30.39 4,747,782 -1.61(-5.03%)
Jun 15, 2023 36.08 36.56 31.73 32.01 6,449,648 -6.29(-16.43%)
Jun 14, 2023 38.47 39.30 37.98 38.30 2,578,870 -0.48(-1.25%)
Jun 13, 2023 37.82 39.61 37.82 38.78 2,213,926 -2.03(-4.99%)
Jun 12, 2023 42.43 43.04 40.51 40.81 2,729,018 -0.27(-0.66%)
Jun 09, 2023 40.73 41.54 39.45 41.09 2,769,318 +2.30(+5.92%)
Jun 08, 2023 40.00 40.59 37.30 38.79 3,085,504 -0.07(-0.18%)
Jun 07, 2023 39.08 40.91 38.29 38.86 3,000,088 -2.34(-5.67%)
Jun 06, 2023 42.09 42.55 40.10 41.20 1,915,478 -0.37(-0.88%)
Jun 05, 2023 39.77 42.58 38.85 41.56 2,420,876 -2.89(-6.50%)
Jun 02, 2023 43.79 45.20 42.28 44.45 2,027,860 -0.79(-1.75%)
Jun 01, 2023 44.63 46.17 44.05 45.24 3,247,644 +3.48(+8.35%)
May 31, 2023 37.27 42.02 37.05 41.76 3,196,106 +1.76(+4.40%)
May 30, 2023 39.59 41.49 39.06 39.99 3,440,340 +3.36(+9.17%)
May 26, 2023 36.91 37.62 35.28 36.63 2,768,146 +1.34(+3.81%)
May 25, 2023 33.31 36.17 32.50 35.29 3,828,950 +2.70(+8.27%)
May 24, 2023 32.78 33.65 32.45 32.59 2,771,094 -1.73(-5.03%)
May 23, 2023 34.45 34.93 33.07 34.32 3,365,248 +1.13(+3.40%)
May 22, 2023 32.15 33.98 32.10 33.19 4,856,806 +3.72(+12.64%)
May 19, 2023 28.25 29.99 27.42 29.46 7,335,916 +0.25(+0.87%)
May 18, 2023 34.86 35.72 28.85 29.21 9,803,454 -5.99(-17.02%)
May 17, 2023 36.20 36.40 34.22 35.20 3,912,676 -0.08(-0.24%)
May 16, 2023 33.00 35.46 32.20 35.28 4,702,792 +0.58(+1.69%)
May 15, 2023 35.74 36.27 34.31 34.70 4,650,824 -2.89(-7.69%)
May 12, 2023 40.72 41.02 35.84 37.59 5,971,526 -3.52(-8.57%)
May 11, 2023 40.89 41.88 39.40 41.12 2,869,742 -0.20(-0.48%)
May 10, 2023 40.65 41.93 39.96 41.31 3,247,014 +2.81(+7.31%)
May 09, 2023 38.20 39.99 37.75 38.50 3,501,236 -0.75(-1.91%)
May 08, 2023 39.76 40.85 38.63 39.25 2,754,740 -3.76(-8.74%)
May 05, 2023 42.52 43.23 41.12 43.01 2,195,076 -0.64(-1.45%)
May 04, 2023 41.76 43.70 41.67 43.65 2,396,796 +2.19(+5.27%)
May 03, 2023 40.90 42.44 40.38 41.46 2,566,310 +2.66(+6.87%)
May 02, 2023 38.24 39.85 38.24 38.80 2,370,782 +1.98(+5.38%)
May 01, 2023 35.47 37.35 35.38 36.81 2,838,180 +2.13(+6.14%)
Apr 28, 2023 35.23 35.88 33.96 34.69 4,976,958 -0.84(-2.38%)
Apr 27, 2023 36.00 37.54 34.80 35.53 3,882,126 -1.01(-2.76%)
Apr 26, 2023 36.17 37.41 36.17 36.54 3,874,920 +2.21(+6.44%)
Apr 25, 2023 33.46 34.41 33.15 34.33 5,965,700 +1.50(+4.57%)
Apr 24, 2023 34.91 35.05 32.23 32.83 5,266,700 -1.77(-5.10%)
Apr 21, 2023 34.17 34.92 33.43 34.59 3,130,826 +0.17(+0.49%)
Apr 20, 2023 34.59 36.50 33.40 34.42 4,959,020 -0.20(-0.56%)
Apr 19, 2023 33.98 34.95 33.58 34.62 6,230,750 +3.03(+9.59%)
Apr 18, 2023 32.91 34.00 31.34 31.59 7,902,738 -1.96(-5.83%)
Apr 17, 2023 33.26 34.35 32.81 33.55 7,640,986 -2.91(-7.97%)
Apr 14, 2023 40.67 41.08 36.05 36.45 4,366,854 -3.27(-8.23%)
Apr 13, 2023 38.92 40.59 38.84 39.72 3,237,358 +1.78(+4.71%)
Apr 12, 2023 36.25 38.45 35.43 37.94 3,816,186 +3.71(+10.82%)
Apr 11, 2023 35.17 36.91 34.03 34.23 5,143,566 -1.49(-4.17%)
Apr 10, 2023 35.92 36.94 33.40 35.72 8,035,100 -6.02(-14.42%)
Apr 06, 2023 38.22 42.79 37.88 41.74 4,479,454 +4.16(+11.07%)
Apr 05, 2023 35.85 38.87 35.82 37.58 4,265,908 -2.02(-5.09%)
Apr 04, 2023 39.15 40.13 38.35 39.59 4,079,540 +0.92(+2.38%)
Apr 03, 2023 38.69 39.97 37.82 38.67 4,983,816 +2.46(+6.81%)
Mar 31, 2023 36.97 37.47 34.71 36.21 6,702,336 -3.34(-8.43%)
Mar 30, 2023 38.99 40.58 37.80 39.55 3,453,214 +2.33(+6.25%)
Mar 29, 2023 38.93 39.77 35.60 37.22 5,359,798 -0.82(-2.16%)
Mar 28, 2023 36.94 38.54 35.08 38.04 3,524,588 +2.39(+6.72%)
Mar 27, 2023 35.01 36.99 34.66 35.65 3,805,396 +2.27(+6.80%)
Mar 24, 2023 33.03 34.00 31.60 33.38 4,108,672 -1.59(-4.56%)
Mar 23, 2023 33.60 35.12 31.62 34.97 4,074,394 +1.84(+5.54%)
Mar 22, 2023 31.22 34.27 30.59 33.13 4,801,754 +2.64(+8.66%)
Mar 21, 2023 35.98 36.03 29.39 30.50 5,688,570 -2.86(-8.56%)
Mar 20, 2023 31.71 34.30 31.50 33.35 3,396,342 +2.58(+8.38%)
Mar 17, 2023 29.71 31.37 29.38 30.77 4,153,006 +3.54(+13.02%)
Mar 16, 2023 28.65 29.18 26.99 27.23 3,827,080 -1.73(-5.97%)
Mar 15, 2023 28.63 30.20 28.05 28.95 4,730,728 +2.81(+10.77%)
Mar 14, 2023 25.88 27.16 25.51 26.14 4,875,808 +0.57(+2.23%)
Mar 13, 2023 28.01 28.37 25.16 25.57 6,747,406 -3.98(-13.47%)
Mar 10, 2023 28.05 29.68 27.46 29.55 5,214,194 +1.46(+5.20%)
Mar 09, 2023 25.62 28.47 25.11 28.09 5,433,686 +2.46(+9.60%)
Mar 08, 2023 25.05 26.96 25.04 25.63 5,817,330 +0.90(+3.64%)
Mar 07, 2023 25.27 26.08 24.15 24.73 4,470,160 -0.67(-2.64%)
Mar 06, 2023 25.61 27.00 25.30 25.40 8,021,604 +4.38(+20.81%)
Mar 03, 2023 24.07 24.56 20.73 21.02 11,106,066 -3.88(-15.56%)
Mar 02, 2023 23.91 25.96 23.90 24.90 5,488,638 +0.57(+2.36%)
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.