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 (%)
Aug 31, 2022 5.600 5.695 5.160 5.320 24,658,224 -0.08(-1.48%)
Aug 30, 2022 5.460 5.630 5.285 5.400 26,315,414 +0.18(+3.35%)
Aug 29, 2022 5.315 5.384 4.890 5.225 24,096,780 +0.01(+0.19%)
Aug 26, 2022 4.920 5.305 4.795 5.215 30,955,066 +0.11(+2.15%)
Aug 25, 2022 5.140 5.325 5.059 5.105 19,805,726 -0.14(-2.76%)
Aug 24, 2022 5.250 5.430 5.040 5.250 25,658,890 +0.04(+0.86%)
Aug 23, 2022 4.665 5.470 4.530 5.205 49,216,688 +0.49(+10.39%)
Aug 22, 2022 4.675 5.095 4.660 4.715 37,000,080 -0.53(-10.10%)
Aug 19, 2022 5.470 5.530 5.145 5.245 19,964,514 -0.11(-2.05%)
Aug 18, 2022 5.320 5.685 4.850 5.355 53,939,968 +0.04(+0.66%)
Aug 17, 2022 5.100 5.460 5.085 5.320 25,187,928 +0.12(+2.31%)
Aug 16, 2022 5.375 5.628 5.145 5.200 39,088,648 -0.66(-11.26%)
Aug 15, 2022 6.375 6.480 5.750 5.860 24,319,264 -0.10(-1.68%)
Aug 12, 2022 5.880 6.110 5.785 5.960 17,963,894 -0.06(-1.00%)
Aug 11, 2022 6.570 6.850 5.680 6.020 43,452,976 -0.88(-12.75%)
Aug 10, 2022 7.665 7.785 6.850 6.900 20,722,790 -0.80(-10.39%)
Aug 09, 2022 7.785 8.000 7.555 7.700 11,256,628 -0.43(-5.35%)
Aug 08, 2022 8.045 8.285 7.835 8.135 16,443,852 +0.67(+8.98%)
Aug 05, 2022 7.430 7.530 7.016 7.465 15,614,070 +0.32(+4.48%)
Aug 04, 2022 7.225 7.725 7.045 7.145 25,846,670 +0.16(+2.36%)
Aug 03, 2022 8.295 8.505 6.550 6.980 34,573,680 -1.30(-15.70%)
Aug 02, 2022 7.950 8.350 7.790 8.280 22,728,428 +1.06(+14.68%)
Aug 01, 2022 7.900 8.035 7.155 7.220 27,576,962 +0.06(+0.84%)
Jul 29, 2022 7.080 7.675 7.035 7.160 40,119,944 -0.14(-1.98%)
Jul 28, 2022 6.780 7.515 6.345 7.305 29,737,686 +0.63(+9.44%)
Jul 27, 2022 6.635 7.085 6.510 6.675 31,000,188 +0.15(+2.30%)
Jul 26, 2022 5.915 6.650 5.895 6.525 56,678,220 -0.19(-2.83%)
Jul 25, 2022 7.235 7.443 6.590 6.715 28,802,918 -0.74(-9.87%)
Jul 22, 2022 7.735 7.769 7.285 7.450 25,067,556 -0.80(-9.70%)
Jul 21, 2022 8.560 8.875 7.825 8.250 25,496,280 -0.12(-1.43%)
Jul 20, 2022 9.610 10.01 8.060 8.370 30,971,318 -1.68(-16.67%)
Jul 19, 2022 10.37 10.47 9.770 10.04 12,843,482 +0.31(+3.18%)
Jul 18, 2022 10.11 10.16 9.420 9.735 19,631,168 -1.04(-9.69%)
Jul 15, 2022 12.55 12.89 10.76 10.78 14,864,636 -1.71(-13.73%)
Jul 14, 2022 12.09 12.94 11.76 12.49 13,614,478 -0.33(-2.54%)
Jul 13, 2022 13.42 13.93 12.00 12.82 17,415,994 -2.15(-14.36%)
Jul 12, 2022 13.44 15.93 13.29 14.97 10,278,368 +1.12(+8.13%)
Jul 11, 2022 13.02 14.45 12.88 13.85 8,278,006 -1.99(-12.57%)
Jul 08, 2022 15.14 16.02 14.55 15.84 6,359,100 +0.88(+5.88%)
Jul 07, 2022 18.34 18.76 14.01 14.96 13,558,282 -5.15(-25.63%)
Jul 06, 2022 19.80 21.34 19.60 20.11 4,342,766 -0.52(-2.50%)
Jul 05, 2022 19.70 21.12 18.73 20.62 6,017,364 +1.43(+7.48%)
Jul 01, 2022 18.09 19.68 17.50 19.19 7,222,428 -0.82(-4.10%)
Jun 30, 2022 15.88 21.84 15.53 20.01 15,098,300 +3.74(+22.99%)
Jun 29, 2022 14.95 16.32 14.62 16.27 4,029,330 +1.00(+6.58%)
Jun 28, 2022 15.31 16.07 14.88 15.27 4,872,940 -0.78(-4.86%)
Jun 27, 2022 18.09 18.11 15.46 16.05 5,521,000 -1.36(-7.84%)
Jun 24, 2022 17.50 17.89 16.50 17.41 4,122,572 +0.17(+0.99%)
Jun 23, 2022 15.28 17.35 15.10 17.24 7,769,856 +2.25(+15.05%)
Jun 22, 2022 15.54 15.73 14.40 14.98 4,405,890 -0.04(-0.27%)
Jun 21, 2022 15.60 15.87 14.48 15.03 8,424,806 +0.56(+3.87%)
Jun 17, 2022 13.18 14.86 13.09 14.46 11,699,560 +1.58(+12.26%)
Jun 16, 2022 11.30 13.30 10.93 12.88 12,857,196 +0.28(+2.18%)
Jun 15, 2022 12.32 13.29 11.85 12.61 9,995,590 -0.68(-5.12%)
Jun 14, 2022 11.87 14.11 11.86 13.29 34,903,224 +3.13(+30.81%)
Jun 13, 2022 9.665 10.77 9.610 10.16 15,005,610 +0.23(+2.32%)
Jun 10, 2022 9.940 10.21 9.570 9.930 11,184,152 +0.41(+4.31%)
Jun 09, 2022 11.57 11.71 9.370 9.520 27,721,542 -0.68(-6.62%)
Jun 08, 2022 8.640 10.66 8.280 10.20 41,315,456 +1.29(+14.42%)
Jun 07, 2022 9.000 9.125 8.736 8.910 13,204,328 +0.03(+0.28%)
Jun 06, 2022 9.465 9.729 8.815 8.885 22,609,542 -2.09(-19.04%)
Jun 03, 2022 11.00 11.37 10.82 10.97 7,932,444 -0.14(-1.26%)
Jun 02, 2022 9.985 11.38 9.920 11.12 14,279,068 +0.72(+6.93%)
Jun 01, 2022 11.07 11.31 10.37 10.39 12,520,860 -1.62(-13.52%)
May 31, 2022 11.29 12.34 11.15 12.02 15,893,426 +1.16(+10.68%)
May 27, 2022 11.56 11.86 10.64 10.86 16,243,182 +0.15(+1.40%)
May 26, 2022 10.07 11.06 9.205 10.71 16,142,048 +0.51(+5.00%)
May 25, 2022 9.660 10.47 9.160 10.20 13,720,908 -0.30(-2.86%)
May 24, 2022 10.58 10.90 10.36 10.50 7,626,955 -0.04(-0.38%)
May 23, 2022 12.48 12.54 10.42 10.54 13,139,806 -2.10(-16.61%)
May 20, 2022 12.80 12.84 12.30 12.64 7,989,752 +0.24(+1.94%)
May 19, 2022 12.18 12.46 11.44 12.40 9,795,527 +0.40(+3.33%)
May 18, 2022 11.70 12.30 11.50 12.00 11,655,939 -0.06(-0.50%)
May 17, 2022 12.10 12.56 11.82 12.06 8,223,802 -0.92(-7.09%)
May 16, 2022 12.68 14.16 12.32 12.98 7,578,729 -1.24(-8.72%)
May 13, 2022 13.68 14.70 13.66 14.22 4,628,601 +0.18(+1.28%)
May 12, 2022 15.00 15.06 13.74 14.04 4,921,590 -0.12(-0.85%)
May 11, 2022 14.50 14.80 14.00 14.16 4,521,653 -1.86(-11.61%)
May 10, 2022 18.44 18.45 15.08 16.02 13,194,783 -0.84(-4.98%)
May 09, 2022 15.10 17.42 15.08 16.86 11,361,358 +3.22(+23.61%)
May 06, 2022 12.50 13.98 12.40 13.64 14,232,393 +1.80(+15.20%)
May 05, 2022 13.10 13.84 11.73 11.84 11,854,640 -1.00(-7.79%)
May 04, 2022 12.98 13.48 12.74 12.84 11,502,936 -2.26(-14.97%)
May 03, 2022 14.52 15.24 13.56 15.10 10,213,208 -1.10(-6.79%)
May 02, 2022 16.86 17.00 16.06 16.20 4,509,868 -1.22(-7.00%)
Apr 29, 2022 18.36 18.84 17.07 17.42 4,807,486 -1.82(-9.46%)
Apr 28, 2022 18.34 19.64 18.22 19.24 5,040,223 +1.74(+9.94%)
Apr 27, 2022 18.62 18.94 16.58 17.50 7,095,486 -2.34(-11.79%)
Apr 26, 2022 19.26 20.55 18.60 19.84 5,935,671 +0.72(+3.77%)
Apr 25, 2022 21.78 21.88 18.74 19.12 5,986,354 -2.78(-12.69%)
Apr 22, 2022 19.96 22.14 19.46 21.90 7,738,341 +2.50(+12.89%)
Apr 21, 2022 18.64 20.56 18.36 19.40 8,315,844 -0.36(-1.82%)
Apr 20, 2022 18.66 20.22 18.54 19.76 9,259,294 +1.42(+7.74%)
Apr 19, 2022 18.24 19.24 18.02 18.34 13,595,347 +2.48(+15.64%)
Apr 18, 2022 16.99 17.02 14.52 15.86 14,140,966 -2.26(-12.47%)
Apr 14, 2022 19.98 20.32 18.12 18.12 7,487,090 -1.70(-8.58%)
Apr 13, 2022 21.62 21.72 19.64 19.82 6,879,235 -2.38(-10.72%)
Apr 12, 2022 22.20 22.92 20.62 22.20 6,348,486 -0.28(-1.25%)
Apr 11, 2022 23.16 23.82 22.40 22.48 5,108,235 -2.68(-10.65%)
Apr 08, 2022 24.46 25.76 24.22 25.16 3,603,217 +0.54(+2.19%)
Apr 07, 2022 27.44 28.34 24.26 24.62 4,678,893 -2.92(-10.60%)
Apr 06, 2022 25.96 28.33 25.00 27.54 5,033,633 -0.46(-1.64%)
Apr 05, 2022 29.00 29.04 26.18 28.00 4,915,454 -3.20(-10.26%)
Apr 04, 2022 31.08 31.94 29.98 31.20 2,224,933 -0.42(-1.33%)
Apr 01, 2022 32.30 32.84 30.84 31.62 2,077,049 -0.66(-2.04%)
Mar 31, 2022 32.44 32.64 30.20 32.28 3,421,246 -1.20(-3.58%)
Mar 30, 2022 35.02 35.20 32.60 33.48 2,219,135 -3.12(-8.52%)
Mar 29, 2022 34.68 36.72 34.60 36.60 2,134,936 +2.18(+6.33%)
Mar 28, 2022 34.54 34.64 33.32 34.42 1,929,685 +0.90(+2.68%)
Mar 25, 2022 33.36 34.94 33.10 33.52 2,563,041 -1.98(-5.58%)
Mar 24, 2022 38.64 40.00 34.49 35.50 3,052,260 -3.86(-9.81%)
Mar 23, 2022 37.40 39.65 36.88 39.36 1,817,178 +0.24(+0.61%)
Mar 22, 2022 39.82 41.24 38.24 39.12 2,232,462 -3.50(-8.21%)
Mar 21, 2022 45.70 46.26 42.40 42.62 1,186,076 -1.08(-2.47%)
Mar 18, 2022 43.20 44.76 43.14 43.70 903,426 +0.70(+1.63%)
Mar 17, 2022 44.66 44.90 42.18 43.00 2,457,844 -3.92(-8.35%)
Mar 16, 2022 47.38 49.10 46.34 46.92 1,375,798 -2.80(-5.63%)
Mar 15, 2022 52.06 52.84 49.16 49.72 917,020 +1.24(+2.56%)
Mar 14, 2022 48.50 50.72 48.04 48.48 788,210 +1.86(+3.99%)
Mar 11, 2022 47.26 48.60 46.08 46.62 750,463 -2.74(-5.55%)
Mar 10, 2022 51.04 48.72 49.36 736,501 -2.92(-5.59%)
Mar 09, 2022 51.74 52.74 50.64 52.28 928,991 +1.02(+1.99%)
Mar 08, 2022 51.24 52.36 48.79 51.26 1,583,787 +4.54(+9.72%)
Mar 07, 2022 44.32 47.32 43.86 46.72 1,506,473 +1.82(+4.05%)
Mar 04, 2022 47.38 47.44 42.82 44.90 1,746,152 -4.68(-9.44%)
Mar 03, 2022 50.22 51.32 47.38 49.58 1,345,902 +2.30(+4.86%)
Mar 02, 2022 48.20 51.18 45.80 47.28 1,345,859 -5.60(-10.59%)
Mar 01, 2022 56.04 56.31 51.70 52.88 1,114,134 -5.08(-8.76%)
Feb 28, 2022 55.78 58.32 55.08 57.96 619,052 +2.40(+4.32%)
Feb 25, 2022 54.58 57.14 55.09 55.56 1,155,742 +3.12(+5.95%)
Feb 24, 2022 48.00 53.22 46.42 52.44 1,558,488 -1.24(-2.31%)
Feb 23, 2022 54.40 54.70 50.84 53.68 996,465 -2.98(-5.26%)
Feb 22, 2022 54.50 57.75 53.08 56.66 992,715 -2.10(-3.57%)
Feb 18, 2022 58.76 0 +1.90(+3.34%)
Feb 17, 2022 55.96 59.24 54.22 56.86 1,792,821 +0.94(+1.68%)
Feb 16, 2022 59.08 59.82 53.80 55.92 2,006,478 -6.30(-10.13%)
Feb 15, 2022 62.94 66.06 61.61 62.22 1,674,255 -4.50(-6.74%)
Feb 14, 2022 69.84 70.38 65.28 66.72 984,372 -6.52(-8.90%)
Feb 11, 2022 76.00 76.62 70.82 73.24 1,724,954 -0.68(-0.92%)
Feb 10, 2022 75.36 76.80 72.68 73.92 1,116,358 +1.28(+1.76%)
Feb 09, 2022 71.48 73.44 70.84 72.64 1,823,568 +5.94(+8.91%)
Feb 08, 2022 63.40 67.06 61.90 66.70 1,729,648 +2.18(+3.38%)
Feb 07, 2022 64.10 68.77 62.96 64.52 2,381,815 +5.84(+9.95%)
Feb 04, 2022 52.56 59.48 50.46 58.68 2,761,074 +8.80(+17.64%)
Feb 03, 2022 51.32 51.84 49.88 3,737,960 +7.26(+17.03%)
Feb 02, 2022 46.16 47.82 39.82 42.62 7,255,229 -14.60(-25.52%)
Feb 01, 2022 60.62 63.14 57.20 57.22 1,992,214 -0.76(-1.31%)
Jan 31, 2022 58.86 55.04 57.98 2,477,200 -6.00(-9.38%)
Jan 28, 2022 59.50 65.84 56.75 63.98 3,179,377 -11.04(-14.72%)
Jan 27, 2022 86.02 87.52 71.39 75.02 1,691,603 -14.80(-16.48%)
Jan 26, 2022 83.22 91.02 83.00 89.82 790,975 -5.88(-6.14%)
Jan 25, 2022 96.78 99.14 93.71 95.70 263,543 -3.62(-3.64%)
Jan 24, 2022 98.40 100.30 93.90 99.32 972,218 -3.54(-3.44%)
Jan 21, 2022 104.46 107.00 98.11 102.86 495,378 -5.22(-4.83%)
Jan 20, 2022 105.22 109.78 104.18 108.08 664,347 +8.88(+8.95%)
Jan 19, 2022 89.14 99.34 88.90 99.20 675,522 +10.74(+12.14%)
Jan 18, 2022 86.82 91.76 86.24 88.46 556,024 -0.80(-0.90%)
Jan 14, 2022 89.26 0 -2.04(-2.23%)
Jan 13, 2022 86.90 92.10 86.00 91.30 1,224,084 +10.40(+12.86%)
Jan 12, 2022 88.30 91.00 78.70 80.90 2,071,139 -17.30(-17.62%)
Jan 11, 2022 104.60 105.70 97.10 98.20 619,725 -4.00(-3.91%)
Jan 10, 2022 103.00 109.10 101.50 102.20 855,758 -9.20(-8.26%)
Jan 07, 2022 110.20 112.05 106.70 111.40 735,884 -0.90(-0.80%)
Jan 06, 2022 114.00 116.20 111.70 112.30 568,617 -1.90(-1.66%)
Jan 05, 2022 115.00 118.70 110.70 114.20 674,084 -5.30(-4.44%)
Jan 04, 2022 115.20 121.80 113.90 119.50 760,369 +5.60(+4.92%)
Jan 03, 2022 121.20 127.70 113.50 113.90 829,762 -7.20(-5.95%)
Dec 31, 2021 123.70 129.80 118.30 121.10 777,024 -10.60(-8.05%)
Dec 30, 2021 121.30 134.60 119.72 131.70 967,430 +14.10(+11.99%)
Dec 29, 2021 110.70 118.90 108.50 117.60 868,556 +4.50(+3.98%)
Dec 28, 2021 118.00 118.80 112.20 113.10 449,072 +0.40(+0.35%)
Dec 27, 2021 124.00 124.40 110.50 112.70 850,818 -18.50(-14.10%)
Dec 23, 2021 131.30 137.50 127.40 131.20 887,270 +10.80(+8.97%)
Dec 22, 2021 117.20 120.85 114.50 120.40 482,332 -4.70(-3.76%)
Dec 21, 2021 125.70 126.00 120.70 125.10 577,663 +0.80(+0.64%)
Dec 20, 2021 121.40 127.40 118.50 124.30 597,299 -7.50(-5.69%)
Dec 17, 2021 129.60 132.80 122.80 131.80 575,800 +6.50(+5.19%)
Dec 16, 2021 118.90 127.78 117.20 125.30 757,084 +2.90(+2.37%)
Dec 15, 2021 117.50 123.50 116.90 122.40 516,845 -0.70(-0.57%)
Dec 14, 2021 124.00 129.00 122.00 123.10 454,655 +3.20(+2.67%)
Dec 13, 2021 109.70 124.00 107.30 119.90 641,109 +1.80(+1.52%)
Dec 10, 2021 117.60 121.70 113.12 118.10 501,445 -6.60(-5.29%)
Dec 09, 2021 122.00 125.30 115.90 124.70 456,984 +1.90(+1.55%)
Dec 08, 2021 117.10 123.60 117.10 122.80 536,254 -6.30(-4.88%)
Dec 07, 2021 128.30 133.10 121.45 129.10 668,635 -3.70(-2.79%)
Dec 06, 2021 130.30 135.20 128.90 132.80 838,972 +20.60(+18.36%)
Dec 03, 2021 109.00 112.37 102.20 112.20 606,146 +1.90(+1.72%)
Dec 02, 2021 102.90 113.80 100.80 110.30 823,772 +6.40(+6.16%)
Dec 01, 2021 98.10 105.15 96.80 103.90 996,159 +14.20(+15.83%)
Nov 30, 2021 92.80 93.30 86.90 89.70 1,579,643 +8.00(+9.79%)
Nov 29, 2021 81.60 82.55 79.10 81.70 1,524,459 +10.80(+15.23%)
Nov 26, 2021 70.30 77.10 70.20 70.90 1,190,833 -7.00(-8.99%)
Nov 24, 2021 77.80 79.35 74.60 77.90 928,309 +0.30(+0.39%)
Nov 23, 2021 79.70 81.50 76.00 77.60 1,097,803 -8.30(-9.66%)
Nov 22, 2021 89.10 89.20 84.30 85.90 1,035,962 +7.30(+9.29%)
Nov 19, 2021 80.70 83.20 74.50 78.60 1,003,349 -3.80(-4.61%)
Nov 18, 2021 78.40 83.90 82.00 82.40 900,487 -0.80(-0.96%)
Nov 17, 2021 81.50 85.70 79.70 83.20 1,026,603 +7.10(+9.33%)
Nov 16, 2021 72.90 76.90 68.60 76.10 1,412,831 -3.60(-4.52%)
Nov 15, 2021 85.10 87.20 79.00 79.70 890,427 -7.90(-9.02%)
Nov 12, 2021 81.70 89.35 80.21 87.60 1,222,461 +9.30(+11.88%)
Nov 11, 2021 84.70 86.25 76.90 78.30 1,091,413 -13.70(-14.89%)
Nov 10, 2021 91.20 92.00 983,278 +7.20(+8.49%)
Nov 09, 2021 81.00 86.30 79.60 84.80 1,563,772 +11.80(+16.16%)
Nov 08, 2021 69.20 73.10 67.90 73.00 947,434 +5.90(+8.79%)
Nov 05, 2021 68.80 69.99 66.70 67.10 1,033,634 +1.40(+2.13%)
Nov 04, 2021 63.60 69.15 62.00 65.70 1,552,648 +2.80(+4.45%)
Nov 03, 2021 69.20 70.19 62.80 62.90 1,536,159 -7.40(-10.53%)
Nov 02, 2021 72.40 74.40 69.20 70.30 1,391,185 -8.80(-11.13%)
Nov 01, 2021 77.20 81.60 74.90 79.10 1,079,219 +8.00(+11.25%)
Oct 29, 2021 70.70 74.25 69.40 71.10 1,278,532 +4.90(+7.40%)
Oct 28, 2021 63.80 67.50 62.40 66.20 1,669,524 +6.40(+10.70%)
Oct 27, 2021 58.90 64.10 56.80 59.80 2,725,292 -3.10(-4.93%)
Oct 26, 2021 65.90 62.90 1,578,934 +2.70(+4.49%)
Oct 25, 2021 66.50 66.90 59.20 60.20 2,597,812 -16.40(-21.41%)
Oct 22, 2021 74.50 80.30 73.70 76.60 965,798 -1.30(-1.67%)
Oct 21, 2021 79.60 83.00 77.35 77.90 921,964 -0.10(-0.13%)
Oct 20, 2021 84.90 85.10 76.50 78.00 1,037,178 -3.40(-4.18%)
Oct 19, 2021 87.10 87.60 80.20 81.40 997,437 -3.30(-3.90%)
Oct 18, 2021 78.90 84.90 77.70 84.70 1,132,389 +10.50(+14.15%)
Oct 15, 2021 72.50 74.92 70.70 74.20 1,166,318 +4.40(+6.30%)
Oct 14, 2021 66.50 71.30 62.90 69.80 1,167,955 -0.10(-0.14%)
Oct 13, 2021 76.10 77.70 68.90 69.90 1,078,803 -5.30(-7.05%)
Oct 12, 2021 79.50 80.20 73.30 75.20 1,092,746 -1.70(-2.21%)
Oct 11, 2021 77.40 79.49 74.85 76.90 1,379,211 +4.80(+6.66%)
Oct 08, 2021 70.80 73.35 69.95 72.10 822,468 +3.80(+5.56%)
Oct 07, 2021 70.90 75.20 67.40 68.30 1,805,394 -1.10(-1.59%)
Oct 06, 2021 66.40 70.60 65.60 69.40 2,320,397 +10.50(+17.83%)
Oct 05, 2021 64.10 64.18 56.60 58.90 2,524,873 -9.90(-14.39%)
Oct 04, 2021 68.00 72.50 64.10 68.80 1,770,738 -8.70(-11.23%)
Oct 01, 2021 74.70 77.50 72.70 77.50 990,035 +6.30(+8.85%)
Sep 30, 2021 80.20 81.20 69.50 71.20 1,434,561 -11.60(-14.01%)
Sep 29, 2021 78.80 83.15 77.32 82.80 1,118,279 +9.40(+12.81%)
Sep 28, 2021 70.30 78.00 66.15 73.40 1,823,262 +1.20(+1.66%)
Sep 27, 2021 82.40 84.70 71.65 72.20 1,479,535 -22.30(-23.60%)
Sep 24, 2021 98.60 101.70 93.85 94.50 393,750 -5.20(-5.22%)
Sep 23, 2021 107.80 107.89 99.31 99.70 529,323 -12.60(-11.22%)
Sep 22, 2021 111.30 112.40 108.20 112.30 206,934 +3.10(+2.84%)
Sep 21, 2021 108.50 114.00 107.60 109.20 633,484 +4.40(+4.20%)
Sep 20, 2021 99.60 106.60 96.60 104.80 597,852 +4.10(+4.07%)
Sep 17, 2021 95.20 101.10 93.60 100.70 570,024 +8.50(+9.22%)
Sep 16, 2021 89.40 93.90 88.30 92.20 700,489 +5.50(+6.34%)
Sep 15, 2021 83.70 92.40 80.30 86.70 985,007 -6.00(-6.47%)
Sep 14, 2021 93.70 96.00 91.20 92.70 494,048 -4.10(-4.24%)
Sep 13, 2021 99.20 99.60 92.91 96.80 653,290 -10.00(-9.36%)
Sep 10, 2021 105.50 109.30 105.50 106.80 297,383 +1.60(+1.52%)
Sep 09, 2021 109.90 113.20 103.40 105.20 482,953 -3.30(-3.04%)
Sep 08, 2021 113.20 115.10 104.00 108.50 877,255 -19.40(-15.17%)
Sep 07, 2021 123.20 128.60 122.80 127.90 239,648 +6.60(+5.44%)
Sep 03, 2021 121.50 123.70 120.80 121.30 246,437 -3.50(-2.80%)
Sep 02, 2021 124.40 126.52 120.30 124.80 321,717 -1.40(-1.11%)
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.