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

Microsectors Fang+ 3X ETN (NY: FNGU )

363.65 -5.15 (-1.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 22, 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 (%)
Sep 30, 2020 184.87 196.44 183.59 192.07 691,489 +8.77(+4.78%)
Sep 29, 2020 180.61 185.80 179.66 183.30 417,655 +0.82(+0.45%)
Sep 28, 2020 183.48 183.48 175.81 182.48 549,684 +9.63(+5.57%)
Sep 25, 2020 163.79 173.46 158.12 172.85 506,600 +11.31(+7.00%)
Sep 24, 2020 155.13 167.63 154.00 161.54 877,288 -0.46(-0.28%)
Sep 23, 2020 173.38 177.88 160.47 162.00 644,319 -14.78(-8.36%)
Sep 22, 2020 172.76 177.09 163.26 176.78 770,839 +8.13(+4.82%)
Sep 21, 2020 155.75 168.65 151.61 168.65 908,677 +3.16(+1.91%)
Sep 18, 2020 174.00 174.00 156.31 165.49 731,400 -0.50(-0.30%)
Sep 17, 2020 161.28 170.85 158.64 165.99 955,650 -10.77(-6.09%)
Sep 16, 2020 184.73 189.36 176.12 176.76 794,343 -9.24(-4.97%)
Sep 15, 2020 183.60 187.50 178.51 186.00 918,875 +13.52(+7.84%)
Sep 14, 2020 168.81 175.66 165.19 172.48 824,249 +12.73(+7.97%)
Sep 11, 2020 165.72 167.68 150.67 159.75 902,200 -0.92(-0.57%)
Sep 10, 2020 178.89 181.50 156.53 160.67 1,429,844 -8.33(-4.93%)
Sep 09, 2020 167.91 172.00 161.09 169.00 1,139,538 +16.79(+11.03%)
Sep 08, 2020 159.05 175.26 152.21 152.21 1,712,227 -42.29(-21.74%)
Sep 04, 2020 193.40 206.99 158.01 194.50 2,542,000 -6.58(-3.27%)
Sep 03, 2020 221.23 228.43 193.00 201.08 1,746,160 -43.91(-17.92%)
Sep 02, 2020 255.00 255.54 221.00 244.99 1,319,126 +0.34(+0.14%)
Sep 01, 2020 241.36 248.00 233.10 244.65 770,053 +10.44(+4.46%)
Aug 31, 2020 221.01 239.12 218.01 234.21 691,075 +14.27(+6.49%)
Aug 28, 2020 220.29 223.72 215.84 219.94 674,700 +4.94(+2.30%)
Aug 27, 2020 222.91 224.45 207.74 215.00 894,723 -6.40(-2.89%)
Aug 26, 2020 202.08 222.00 202.04 221.40 811,301 +22.41(+11.26%)
Aug 25, 2020 189.11 199.16 187.87 198.99 411,737 +6.49(+3.37%)
Aug 24, 2020 199.26 201.98 185.50 192.50 902,080 +4.12(+2.19%)
Aug 21, 2020 183.15 190.03 181.50 188.38 450,500 +8.12(+4.50%)
Aug 20, 2020 167.22 180.96 165.78 180.26 377,823 +9.66(+5.66%)
Aug 19, 2020 171.53 175.79 167.72 170.60 389,084 -1.20(-0.70%)
Aug 18, 2020 169.41 173.60 166.26 171.80 429,271 +6.30(+3.81%)
Aug 17, 2020 155.11 165.84 154.74 165.50 478,400 +14.25(+9.42%)
Aug 14, 2020 152.98 153.50 147.50 151.25 341,900 -0.95(-0.62%)
Aug 13, 2020 152.16 156.57 149.86 152.20 466,610 +4.00(+2.70%)
Aug 12, 2020 140.44 150.72 139.79 148.20 583,003 +13.70(+10.19%)
Aug 11, 2020 139.18 143.50 132.85 134.50 467,074 -7.20(-5.08%)
Aug 10, 2020 146.78 149.45 135.81 141.70 476,900 -3.34(-2.30%)
Aug 07, 2020 149.70 153.23 139.21 145.04 680,700 -8.08(-5.28%)
Aug 06, 2020 145.81 154.39 144.25 153.12 461,117 +6.70(+4.58%)
Aug 05, 2020 145.30 147.46 143.70 146.42 266,429 +1.97(+1.36%)
Aug 04, 2020 140.92 144.95 140.71 144.45 398,000 +4.27(+3.05%)
Aug 03, 2020 137.52 141.98 137.40 140.18 468,258 +5.18(+3.84%)
Jul 31, 2020 139.15 139.15 129.67 135.00 560,100 +5.00(+3.85%)
Jul 30, 2020 125.00 130.50 123.10 130.00 526,319 +0.83(+0.64%)
Jul 29, 2020 126.65 130.75 126.01 129.17 343,689 +4.67(+3.75%)
Jul 28, 2020 128.23 130.88 123.30 124.50 321,813 -5.97(-4.58%)
Jul 27, 2020 125.00 130.70 121.67 130.47 430,933 +6.65(+5.37%)
Jul 24, 2020 118.40 126.18 114.28 123.82 738,600 -4.63(-3.60%)
Jul 23, 2020 141.78 142.20 124.00 128.45 780,671 -9.72(-7.03%)
Jul 22, 2020 139.09 141.40 134.12 138.17 431,153 -0.83(-0.60%)
Jul 21, 2020 149.00 150.21 137.60 139.00 735,022 -5.98(-4.12%)
Jul 20, 2020 131.74 145.30 129.07 144.98 604,933 +15.32(+11.82%)
Jul 17, 2020 130.62 131.76 125.26 129.66 354,800 -1.83(-1.39%)
Jul 16, 2020 127.00 133.30 124.16 131.49 612,020 -4.29(-3.16%)
Jul 15, 2020 137.14 138.38 127.25 135.78 570,972 +0.96(+0.71%)
Jul 14, 2020 130.00 136.35 119.61 134.82 1,170,318 +1.85(+1.39%)
Jul 13, 2020 155.00 162.57 130.76 132.97 1,328,368 -12.85(-8.81%)
Jul 10, 2020 136.98 146.17 132.00 145.82 728,100 +8.57(+6.24%)
Jul 09, 2020 137.01 138.00 128.20 137.25 709,283 +6.25(+4.77%)
Jul 08, 2020 125.00 132.27 124.66 131.00 506,987 +9.63(+7.93%)
Jul 07, 2020 123.96 127.29 120.36 121.37 420,080 -1.28(-1.04%)
Jul 06, 2020 112.94 122.65 112.62 122.65 552,499 +16.92(+16.00%)
Jul 02, 2020 107.20 108.29 103.82 105.73 402,800 +4.78(+4.74%)
Jul 01, 2020 94.45 102.11 94.45 100.95 472,726 +8.45(+9.14%)
Jun 30, 2020 88.62 94.26 88.31 92.50 300,303 +3.52(+3.96%)
Jun 29, 2020 84.00 88.98 80.60 88.98 341,281 +3.10(+3.61%)
Jun 26, 2020 96.86 96.86 84.80 85.88 618,200 -11.62(-11.92%)
Jun 25, 2020 94.78 97.50 91.65 97.50 238,162 +2.25(+2.36%)
Jun 24, 2020 100.50 102.83 92.49 95.25 441,429 -6.30(-6.20%)
Jun 23, 2020 101.05 104.28 100.08 101.55 386,308 +2.15(+2.16%)
Jun 22, 2020 96.60 99.40 95.49 99.40 237,533 +3.90(+4.08%)
Jun 19, 2020 98.85 99.76 94.16 95.50 273,700 -1.49(-1.54%)
Jun 18, 2020 96.22 97.30 94.65 96.99 139,709 +0.77(+0.80%)
Jun 17, 2020 95.68 97.89 94.50 96.22 216,121 +1.81(+1.92%)
Jun 16, 2020 96.03 97.33 91.00 94.41 385,702 +4.47(+4.97%)
Jun 15, 2020 82.27 90.50 80.76 89.94 448,257 +4.18(+4.87%)
Jun 12, 2020 90.27 91.00 81.08 85.76 498,200 +1.67(+1.99%)
Jun 11, 2020 90.98 94.65 83.90 84.09 731,753 -14.08(-14.34%)
Jun 10, 2020 97.43 99.37 95.79 98.17 557,381 +4.99(+5.36%)
Jun 09, 2020 88.25 93.98 87.52 93.18 388,494 +3.38(+3.76%)
Jun 08, 2020 87.23 89.80 85.57 89.80 285,933 +4.30(+5.03%)
Jun 05, 2020 81.55 86.11 81.36 85.50 392,900 +5.17(+6.44%)
Jun 04, 2020 83.62 85.12 78.75 80.33 285,764 -4.08(-4.83%)
Jun 03, 2020 81.44 84.64 80.92 84.41 432,195 +3.30(+4.07%)
Jun 02, 2020 80.06 81.12 77.60 81.11 302,609 +1.08(+1.35%)
Jun 01, 2020 75.87 80.11 75.51 80.03 232,792 +4.17(+5.50%)
May 29, 2020 73.35 76.16 71.13 75.86 196,400 +2.69(+3.68%)
May 28, 2020 72.54 77.29 72.25 73.17 273,717 -2.68(-3.53%)
May 27, 2020 76.01 76.60 68.79 75.85 630,841 -1.93(-2.48%)
May 26, 2020 81.72 81.72 77.29 77.78 321,811 +0.58(+0.75%)
May 22, 2020 77.82 78.34 75.65 77.20 311,800 -2.10(-2.65%)
May 21, 2020 80.69 82.00 76.44 79.30 459,812 -1.20(-1.49%)
May 20, 2020 78.87 81.77 77.88 80.50 552,730 +5.05(+6.69%)
May 19, 2020 77.05 79.28 75.38 75.45 480,553 +0.77(+1.03%)
May 18, 2020 72.52 75.12 72.10 74.68 465,526 +5.20(+7.48%)
May 15, 2020 63.73 69.50 63.66 69.48 386,700 +3.49(+5.29%)
May 14, 2020 62.03 66.00 59.91 65.99 481,138 +2.19(+3.43%)
May 13, 2020 67.64 69.62 60.91 63.80 601,650 -2.53(-3.81%)
May 12, 2020 71.38 72.01 66.14 66.33 483,010 -3.77(-5.38%)
May 11, 2020 66.85 71.03 66.61 70.10 370,100 +1.81(+2.65%)
May 08, 2020 65.87 68.62 65.27 68.29 322,900 +3.78(+5.86%)
May 07, 2020 63.93 64.77 62.80 64.51 255,376 +2.53(+4.08%)
May 06, 2020 62.20 63.53 60.64 61.98 331,270 +1.48(+2.45%)
May 05, 2020 61.67 62.81 59.76 60.50 465,060 +1.02(+1.71%)
May 04, 2020 55.11 59.48 54.85 59.48 292,139 +3.13(+5.55%)
May 01, 2020 58.63 60.47 54.65 56.35 554,600 -7.29(-11.46%)
Apr 30, 2020 64.54 66.96 61.35 63.64 608,962 +0.04(+0.06%)
Apr 29, 2020 60.88 64.63 60.00 63.60 602,312 +7.15(+12.67%)
Apr 28, 2020 62.54 62.89 56.15 56.45 521,130 -5.21(-8.45%)
Apr 27, 2020 61.01 63.44 60.49 61.66 498,909 +2.48(+4.19%)
Apr 24, 2020 57.00 59.34 55.15 59.18 302,200 +2.21(+3.88%)
Apr 23, 2020 58.49 60.00 56.06 56.97 359,549 -0.75(-1.30%)
Apr 22, 2020 55.49 58.42 54.89 57.72 406,608 +5.45(+10.43%)
Apr 21, 2020 57.43 58.03 49.86 52.27 711,484 -6.76(-11.45%)
Apr 20, 2020 57.73 61.61 57.54 59.03 384,619 +0.24(+0.41%)
Apr 17, 2020 61.46 61.59 57.08 58.79 691,700 -1.05(-1.75%)
Apr 16, 2020 58.00 61.25 56.40 59.84 845,358 +3.03(+5.33%)
Apr 15, 2020 53.99 57.90 53.50 56.81 544,564 +1.25(+2.25%)
Apr 14, 2020 52.77 57.39 51.90 55.56 843,467 +7.02(+14.46%)
Apr 13, 2020 43.90 48.77 43.28 48.54 369,205 +4.99(+11.46%)
Apr 09, 2020 44.09 45.24 41.95 43.55 400,200 +0.94(+2.21%)
Apr 08, 2020 42.00 42.98 40.45 42.61 362,150 +1.76(+4.31%)
Apr 07, 2020 43.84 44.50 40.50 40.85 567,201 +0.68(+1.69%)
Apr 06, 2020 37.06 40.55 36.28 40.17 600,747 +6.72(+20.09%)
Apr 03, 2020 36.26 36.28 32.07 33.45 345,700 -0.62(-1.82%)
Apr 02, 2020 34.00 35.81 32.50 34.07 435,960 +0.06(+0.18%)
Apr 01, 2020 36.80 37.99 33.67 34.01 471,767 -5.80(-14.57%)
Mar 31, 2020 39.22 42.78 38.50 39.81 611,345 +0.95(+2.44%)
Mar 30, 2020 37.45 39.18 35.82 38.86 319,603 +2.47(+6.79%)
Mar 27, 2020 37.00 39.16 35.40 36.39 353,700 -3.11(-7.87%)
Mar 26, 2020 37.15 40.21 37.15 39.50 548,429 +3.24(+8.94%)
Mar 25, 2020 38.60 40.75 34.90 36.26 636,184 -0.34(-0.93%)
Mar 24, 2020 34.99 37.15 33.81 36.60 804,697 +6.50(+21.59%)
Mar 23, 2020 29.00 30.95 26.59 30.10 606,831 +1.60(+5.61%)
Mar 20, 2020 33.50 34.70 28.37 28.50 1,033,400 -1.76(-5.82%)
Mar 19, 2020 26.50 33.25 25.14 30.26 1,225,629 +3.76(+14.19%)
Mar 18, 2020 25.01 29.06 23.01 26.50 662,985 -3.50(-11.67%)
Mar 17, 2020 32.00 33.32 25.19 30.00 867,266 -2.01(-6.28%)
Mar 16, 2020 31.98 37.46 30.50 32.01 522,193 -11.95(-27.18%)
Mar 13, 2020 46.45 46.45 36.69 43.96 740,100 +5.18(+13.36%)
Mar 12, 2020 42.87 47.83 38.16 38.78 869,878 -16.02(-29.23%)
Mar 11, 2020 58.69 59.91 51.91 54.80 440,676 -7.91(-12.61%)
Mar 10, 2020 61.47 62.71 55.12 62.71 583,831 +8.96(+16.67%)
Mar 09, 2020 51.00 61.59 50.00 53.75 601,051 -14.42(-21.15%)
Mar 06, 2020 66.25 69.67 63.50 68.17 471,400 -5.63(-7.63%)
Mar 05, 2020 75.34 79.73 72.36 73.80 329,373 -6.77(-8.40%)
Mar 04, 2020 78.46 81.24 75.16 80.57 375,116 +6.72(+9.10%)
Mar 03, 2020 84.60 85.42 70.55 73.85 1,010,133 -6.30(-7.86%)
Mar 02, 2020 76.31 80.15 70.40 80.15 702,540 +10.15(+14.50%)
Feb 28, 2020 59.24 70.42 59.08 70.00 680,500 +1.74(+2.55%)
Feb 27, 2020 73.31 78.36 67.72 68.26 764,420 -13.74(-16.76%)
Feb 26, 2020 80.75 87.00 80.07 82.00 578,784 +1.00(+1.23%)
Feb 25, 2020 91.05 91.88 79.60 81.00 682,741 -6.80(-7.74%)
Feb 24, 2020 86.50 91.99 84.39 87.80 636,406 -15.75(-15.21%)
Feb 21, 2020 108.86 109.00 101.41 103.55 320,100 -6.62(-6.01%)
Feb 20, 2020 113.00 113.98 103.37 110.17 468,544 -3.93(-3.44%)
Feb 19, 2020 112.39 115.40 110.66 114.10 307,478 +7.17(+6.71%)
Feb 18, 2020 101.25 106.93 101.12 106.93 241,773 +6.14(+6.09%)
Feb 14, 2020 100.61 102.71 99.84 100.79 188,800 +1.09(+1.09%)
Feb 13, 2020 94.25 101.40 93.77 99.70 209,137 +1.55(+1.58%)
Feb 12, 2020 96.33 98.70 96.30 98.15 195,089 +4.01(+4.26%)
Feb 11, 2020 95.00 96.90 92.81 94.14 188,793 +1.11(+1.19%)
Feb 10, 2020 91.69 93.91 90.73 93.03 188,327 +2.98(+3.31%)
Feb 07, 2020 89.20 91.35 88.61 90.05 133,000 -2.02(-2.19%)
Feb 06, 2020 87.33 94.95 86.79 92.07 211,637 +5.85(+6.78%)
Feb 05, 2020 95.75 95.75 83.49 86.22 550,251 -8.88(-9.34%)
Feb 04, 2020 94.52 100.11 90.19 95.10 397,508 +9.93(+11.66%)
Feb 03, 2020 77.27 85.34 77.05 85.17 273,004 +10.74(+14.43%)
Jan 31, 2020 77.32 77.58 73.31 74.43 152,800 -2.09(-2.73%)
Jan 30, 2020 73.44 76.52 73.00 76.52 188,304 +1.43(+1.90%)
Jan 29, 2020 75.33 76.25 73.33 75.09 163,687 +1.40(+1.90%)
Jan 28, 2020 72.00 74.18 70.92 73.69 205,825 +3.92(+5.62%)
Jan 27, 2020 67.20 71.00 66.57 69.77 336,187 -5.55(-7.37%)
Jan 24, 2020 78.90 79.12 73.46 75.32 341,200 -2.89(-3.70%)
Jan 23, 2020 75.84 78.48 74.80 78.21 147,639 +1.25(+1.62%)
Jan 22, 2020 78.44 79.32 76.23 76.96 203,215 +0.22(+0.29%)
Jan 21, 2020 75.14 76.81 75.00 76.74 155,053 +0.85(+1.13%)
Jan 17, 2020 75.65 76.00 74.45 75.89 144,600 +0.82(+1.09%)
Jan 16, 2020 74.50 75.07 73.01 75.07 162,464 +1.10(+1.49%)
Jan 15, 2020 74.51 75.85 73.25 73.97 215,633 -0.83(-1.11%)
Jan 14, 2020 77.10 77.48 73.93 74.80 318,549 -1.56(-2.04%)
Jan 13, 2020 74.17 76.36 73.01 76.36 249,688 +4.89(+6.84%)
Jan 10, 2020 72.31 72.78 70.77 71.47 189,200 -0.09(-0.13%)
Jan 09, 2020 72.75 72.82 70.10 71.56 233,379 +1.66(+2.37%)
Jan 08, 2020 67.31 71.21 67.11 69.90 242,713 +2.62(+3.89%)
Jan 07, 2020 66.80 68.07 65.66 67.28 206,282 +1.40(+2.13%)
Jan 06, 2020 61.39 65.90 61.24 65.88 175,349 +2.56(+4.04%)
Jan 03, 2020 63.00 64.75 62.65 63.32 190,000 -1.89(-2.90%)
Jan 02, 2020 62.12 65.21 62.08 65.21 155,916 +5.40(+9.03%)
Dec 31, 2019 58.06 59.85 57.83 59.81 76,000 +0.52(+0.88%)
Dec 30, 2019 61.50 61.50 58.74 59.29 126,947 -2.61(-4.22%)
Dec 27, 2019 63.58 63.58 61.49 61.90 148,000 -0.85(-1.35%)
Dec 26, 2019 61.06 62.75 61.06 62.75 200,648 +2.13(+3.51%)
Dec 24, 2019 60.64 60.85 59.91 60.62 83,700 -0.15(-0.25%)
Dec 23, 2019 60.39 61.01 60.10 60.77 117,381 +1.22(+2.05%)
Dec 20, 2019 60.09 60.16 58.70 59.55 136,100 +0.86(+1.47%)
Dec 19, 2019 56.96 58.74 56.96 58.69 120,907 +2.28(+4.03%)
Dec 18, 2019 54.93 56.88 54.93 56.41 99,129 +2.42(+4.48%)
Dec 17, 2019 53.64 54.21 53.37 53.99 66,335 +1.01(+1.91%)
Dec 16, 2019 50.84 53.52 50.84 52.98 122,085 +3.09(+6.19%)
Dec 13, 2019 50.50 51.42 49.35 49.89 112,500 -0.15(-0.30%)
Dec 12, 2019 48.55 50.58 48.55 50.04 103,735 +1.11(+2.27%)
Dec 11, 2019 47.80 49.10 47.80 48.93 71,835 +1.77(+3.75%)
Dec 10, 2019 47.06 47.97 46.64 47.16 43,908 +0.06(+0.12%)
Dec 09, 2019 47.36 48.68 47.10 47.10 86,987 -0.62(-1.29%)
Dec 06, 2019 47.35 47.81 47.35 47.72 101,700 +1.54(+3.34%)
Dec 05, 2019 46.17 46.45 45.40 46.18 70,234 +0.66(+1.45%)
Dec 04, 2019 46.50 46.50 45.49 45.52 62,758 +0.23(+0.51%)
Dec 03, 2019 43.94 45.57 43.50 45.29 159,944 -1.48(-3.16%)
Dec 02, 2019 48.90 48.90 45.61 46.77 130,841 -1.67(-3.45%)
Nov 29, 2019 48.73 48.78 48.21 48.44 62,600 -0.63(-1.28%)
Nov 27, 2019 48.24 49.12 48.24 49.07 89,400 +1.68(+3.55%)
Nov 26, 2019 48.27 48.27 47.15 47.39 74,199 -0.75(-1.56%)
Nov 25, 2019 47.01 48.15 47.01 48.14 55,909 +2.46(+5.39%)
Nov 22, 2019 45.83 45.86 44.88 45.68 64,400 -0.66(-1.42%)
Nov 21, 2019 45.63 46.78 45.63 46.34 71,385 +0.54(+1.18%)
Nov 20, 2019 46.04 46.78 44.49 45.80 118,767 -0.88(-1.89%)
Nov 19, 2019 46.99 46.99 45.55 46.68 102,661 +0.16(+0.34%)
Nov 18, 2019 45.58 46.77 44.91 46.52 80,326 +1.09(+2.40%)
Nov 15, 2019 45.63 45.77 44.97 45.43 98,400 +0.56(+1.25%)
Nov 14, 2019 44.32 45.01 43.94 44.87 98,925 +0.55(+1.24%)
Nov 13, 2019 45.50 45.65 44.02 44.32 63,554 -1.53(-3.34%)
Nov 12, 2019 45.41 46.31 45.30 45.85 70,967 +0.43(+0.95%)
Nov 11, 2019 44.85 45.42 44.16 45.42 54,576 +0.20(+0.44%)
Nov 08, 2019 44.00 45.67 44.00 45.22 103,600 +0.56(+1.25%)
Nov 07, 2019 44.07 45.84 43.80 44.66 169,595 +2.34(+5.53%)
Nov 06, 2019 42.33 42.43 41.22 42.32 85,313 +0.12(+0.28%)
Nov 05, 2019 43.00 43.11 42.12 42.20 122,450 -0.57(-1.33%)
Nov 04, 2019 41.49 43.03 41.40 42.77 169,795 +2.41(+5.97%)
Nov 01, 2019 40.14 40.71 39.45 40.36 78,200 +0.77(+1.94%)
Oct 31, 2019 39.99 40.16 38.62 39.59 108,874 +0.16(+0.40%)
Oct 30, 2019 39.18 39.64 38.50 39.43 71,361 +0.28(+0.72%)
Oct 29, 2019 40.26 40.40 38.87 39.15 77,062 -1.89(-4.61%)
Oct 28, 2019 40.05 41.28 40.05 41.04 165,988 +1.34(+3.38%)
Oct 25, 2019 36.87 39.77 36.87 39.70 119,500 +2.13(+5.67%)
Oct 24, 2019 37.72 37.85 36.71 37.57 63,433 +0.42(+1.14%)
Oct 23, 2019 35.50 37.22 35.50 37.15 60,028 +0.62(+1.71%)
Oct 22, 2019 38.33 38.50 36.41 36.52 107,778 -1.52(-3.98%)
Oct 21, 2019 37.44 38.22 37.30 38.04 70,765 +1.33(+3.62%)
Oct 18, 2019 39.38 39.38 36.04 36.71 141,500 -2.84(-7.18%)
Oct 17, 2019 40.37 40.65 39.21 39.55 100,163 +0.50(+1.28%)
Oct 16, 2019 38.64 39.47 38.48 39.05 173,355 +0.20(+0.51%)
Oct 15, 2019 37.00 39.17 37.00 38.85 109,452 +1.90(+5.15%)
Oct 14, 2019 36.30 37.08 36.27 36.95 64,705 +0.44(+1.19%)
Oct 11, 2019 36.34 37.44 36.00 36.51 182,800 +1.63(+4.67%)
Oct 10, 2019 34.00 35.26 34.00 34.88 68,773 +1.41(+4.21%)
Oct 09, 2019 33.58 33.94 33.09 33.47 71,540 +0.84(+2.57%)
Oct 08, 2019 33.15 34.01 32.63 32.63 111,128 -1.97(-5.69%)
Oct 07, 2019 34.14 35.36 34.11 34.60 64,715 +0.23(+0.67%)
Oct 04, 2019 33.79 34.57 33.45 34.37 89,600 +0.78(+2.32%)
Oct 03, 2019 32.32 33.59 30.46 33.59 192,502 +0.95(+2.91%)
Oct 02, 2019 32.58 33.00 31.84 32.64 102,891 -0.91(-2.71%)
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.