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 )

82.81 +2.16 (+2.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
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%)
Mar 01, 2023 26.80 26.91 24.02 24.32 6,886,216 -1.27(-4.94%)
Feb 28, 2023 26.69 28.84 25.50 25.59 7,661,190 -0.77(-2.90%)
Feb 27, 2023 26.57 28.58 25.90 26.36 7,774,932 -2.67(-9.20%)
Feb 24, 2023 30.16 31.68 28.85 29.02 5,758,658 -2.83(-8.87%)
Feb 23, 2023 33.68 35.51 30.98 31.85 7,669,208 -4.57(-12.56%)
Feb 22, 2023 37.71 38.57 33.00 36.42 6,812,612 -4.21(-10.36%)
Feb 21, 2023 38.78 41.41 38.41 40.63 4,782,844 +4.92(+13.78%)
Feb 17, 2023 34.81 36.60 34.33 35.72 4,907,256 +3.69(+11.50%)
Feb 16, 2023 30.15 32.84 30.00 32.03 3,381,310 +1.24(+4.03%)
Feb 15, 2023 29.88 31.14 28.68 30.79 3,463,284 +2.46(+8.68%)
Feb 14, 2023 29.75 30.08 28.05 28.33 3,906,308 -2.59(-8.36%)
Feb 13, 2023 30.89 32.08 29.38 30.91 4,025,334 +2.60(+9.18%)
Feb 10, 2023 31.60 31.84 28.21 28.32 5,073,688 -3.51(-11.04%)
Feb 09, 2023 32.20 33.05 29.79 31.83 5,427,626 -0.65(-1.99%)
Feb 08, 2023 29.81 33.40 29.32 32.48 4,632,722 +3.96(+13.87%)
Feb 07, 2023 31.18 31.30 28.00 28.52 6,205,646 -2.71(-8.68%)
Feb 06, 2023 33.16 34.55 31.08 31.23 5,564,188 -2.53(-7.49%)
Feb 03, 2023 32.95 35.15 32.49 33.76 7,379,392 +1.43(+4.44%)
Feb 02, 2023 30.42 32.79 28.57 32.33 5,668,234 +0.98(+3.11%)
Feb 01, 2023 28.93 31.95 28.41 31.35 6,110,886 +4.82(+18.15%)
Jan 31, 2023 28.29 28.56 26.09 26.54 9,505,116 -1.21(-4.36%)
Jan 30, 2023 26.73 27.84 25.93 27.75 4,561,308 +3.63(+15.05%)
Jan 27, 2023 24.70 25.98 23.59 24.11 8,448,876 -1.05(-4.17%)
Jan 26, 2023 26.57 27.31 24.31 25.16 9,519,098 +1.04(+4.31%)
Jan 25, 2023 22.64 24.18 22.20 24.12 6,093,430 +2.85(+13.40%)
Jan 24, 2023 20.32 21.79 19.98 21.27 5,686,786 +1.78(+9.13%)
Jan 23, 2023 21.32 22.89 19.28 19.50 11,756,402 -3.20(-14.12%)
Jan 20, 2023 20.97 23.04 20.18 22.70 9,278,098 +0.99(+4.56%)
Jan 19, 2023 20.93 21.79 20.66 21.71 4,805,472 +0.39(+1.85%)
Jan 18, 2023 21.00 21.52 20.27 21.32 6,211,978 +2.46(+13.05%)
Jan 17, 2023 18.27 19.75 18.20 18.86 7,808,968 -1.17(-5.84%)
Jan 13, 2023 19.75 20.52 19.12 20.02 5,872,620 +1.65(+8.98%)
Jan 12, 2023 16.45 18.70 16.45 18.38 9,876,218 +0.14(+0.74%)
Jan 11, 2023 19.17 20.98 18.01 18.24 10,605,276 -1.04(-5.37%)
Jan 10, 2023 18.37 19.30 18.09 19.27 7,702,974 +2.46(+14.63%)
Jan 09, 2023 17.37 17.54 15.00 16.82 13,178,146 -1.48(-8.11%)
Jan 06, 2023 18.64 18.99 17.66 18.30 11,479,516 +0.55(+3.07%)
Jan 05, 2023 17.20 18.23 16.94 17.75 10,346,152 +2.43(+15.86%)
Jan 04, 2023 15.82 16.48 15.00 15.32 10,268,924 -0.96(-5.87%)
Jan 03, 2023 15.72 16.71 15.31 16.28 10,117,614 +2.50(+18.14%)
Dec 30, 2022 13.93 14.08 13.12 13.78 8,423,884 +0.52(+3.96%)
Dec 29, 2022 13.54 13.99 13.10 13.26 10,636,058 +0.58(+4.58%)
Dec 28, 2022 12.79 13.46 12.63 12.68 11,914,390 +1.12(+9.69%)
Dec 27, 2022 11.65 12.07 11.38 11.55 11,649,528 +0.02(+0.17%)
Dec 23, 2022 12.31 12.41 11.03 11.54 17,926,436 +0.25(+2.17%)
Dec 22, 2022 10.39 11.79 10.06 11.29 21,918,702 +1.39(+14.04%)
Dec 21, 2022 9.540 10.19 9.518 9.900 15,314,518 -0.05(-0.55%)
Dec 20, 2022 9.980 10.19 9.780 9.955 21,333,970 +1.16(+13.19%)
Dec 19, 2022 8.530 8.905 8.400 8.795 17,737,728 +1.10(+14.29%)
Dec 16, 2022 7.990 8.050 7.430 7.695 21,013,558 +0.46(+6.43%)
Dec 15, 2022 7.310 7.910 6.880 7.230 38,149,008 -0.53(-6.83%)
Dec 14, 2022 7.340 7.810 7.135 7.760 31,231,132 +1.12(+16.87%)
Dec 13, 2022 6.660 7.020 6.400 6.640 52,308,500 -0.91(-12.05%)
Dec 12, 2022 6.795 7.605 6.736 7.550 40,636,272 -0.49(-6.04%)
Dec 09, 2022 8.035 8.825 7.893 8.035 41,983,904 -0.91(-10.22%)
Dec 08, 2022 9.340 9.475 8.376 8.950 25,933,410 -0.54(-5.69%)
Dec 07, 2022 10.21 11.07 9.400 9.490 26,564,048 -1.67(-15.00%)
Dec 06, 2022 10.60 11.30 10.19 11.16 17,677,914 +0.92(+8.98%)
Dec 05, 2022 9.745 10.44 9.620 10.24 23,137,390 +1.71(+20.04%)
Dec 02, 2022 8.055 8.645 7.610 8.535 22,594,710 +1.31(+18.13%)
Dec 01, 2022 6.735 7.535 6.585 7.225 19,454,348 +0.22(+3.21%)
Nov 30, 2022 6.480 7.300 6.450 7.000 35,160,664 +0.51(+7.86%)
Nov 29, 2022 6.530 6.790 6.200 6.490 33,054,372 +0.14(+2.20%)
Nov 28, 2022 6.815 6.838 6.255 6.350 35,627,616 +0.17(+2.83%)
Nov 25, 2022 6.005 6.215 5.740 6.175 32,486,622 +0.41(+7.11%)
Nov 23, 2022 5.175 6.010 5.165 5.765 97,627,280 -0.39(-6.34%)
Nov 22, 2022 6.890 6.995 6.055 6.155 30,484,246 -0.61(-9.02%)
Nov 21, 2022 7.215 7.250 6.540 6.765 28,242,472 -0.99(-12.77%)
Nov 18, 2022 8.420 8.421 7.576 7.755 22,200,216 +0.02(+0.32%)
Nov 17, 2022 7.715 8.110 7.370 7.730 23,186,392 -0.40(-4.92%)
Nov 16, 2022 9.240 9.400 8.050 8.130 17,635,482 -0.32(-3.79%)
Nov 15, 2022 9.060 9.265 8.428 8.450 10,798,744 -0.20(-2.31%)
Nov 14, 2022 7.770 9.055 7.720 8.650 22,337,494 -0.23(-2.64%)
Nov 11, 2022 8.020 9.280 7.585 8.885 17,021,420 +0.49(+5.90%)
Nov 10, 2022 8.800 9.155 8.146 8.390 9,717,512 -0.76(-8.31%)
Nov 09, 2022 9.300 9.605 8.870 9.150 15,306,060 +0.92(+11.11%)
Nov 08, 2022 8.075 8.705 8.070 8.235 19,222,072 +0.73(+9.80%)
Nov 07, 2022 7.130 7.800 6.520 7.500 34,407,816 -0.72(-8.81%)
Nov 04, 2022 9.255 9.770 8.075 8.225 18,983,338 -1.60(-16.28%)
Nov 03, 2022 9.430 9.965 9.150 9.825 13,393,270 +0.61(+6.62%)
Nov 02, 2022 9.310 9.215 15,828,106 -1.14(-11.01%)
Nov 01, 2022 10.26 10.96 10.22 10.36 11,860,146 +0.96(+10.22%)
Oct 31, 2022 9.800 10.41 9.255 9.395 16,051,000 -2.07(-18.05%)
Oct 28, 2022 11.93 12.35 11.41 11.46 8,659,536 +0.21(+1.82%)
Oct 27, 2022 10.76 11.74 10.47 11.26 10,766,272 +0.96(+9.27%)
Oct 26, 2022 11.01 11.01 10.11 10.30 13,829,418 +0.13(+1.28%)
Oct 25, 2022 11.32 11.46 10.16 10.18 12,882,976 -1.61(-13.66%)
Oct 24, 2022 12.52 12.52 11.43 11.79 8,382,844 -1.08(-8.39%)
Oct 21, 2022 12.92 13.35 12.73 12.87 9,660,066 +1.12(+9.58%)
Oct 20, 2022 11.70 12.02 11.26 11.74 7,955,648 +0.29(+2.53%)
Oct 19, 2022 11.19 11.46 10.90 11.45 8,239,088 +0.95(+9.05%)
Oct 18, 2022 9.860 10.72 9.685 10.50 12,363,368 +0.64(+6.54%)
Oct 17, 2022 9.895 9.985 9.560 9.855 14,615,764 +0.97(+10.92%)
Oct 14, 2022 8.850 9.125 8.740 8.885 8,653,684 +0.27(+3.13%)
Oct 13, 2022 9.260 9.490 8.410 8.615 14,081,474 -0.67(-7.27%)
Oct 12, 2022 8.600 9.375 8.530 9.290 8,831,440 +0.39(+4.38%)
Oct 11, 2022 8.885 9.352 8.675 8.900 11,446,314 -0.14(-1.55%)
Oct 10, 2022 8.305 9.355 8.197 9.040 11,762,968 +0.28(+3.20%)
Oct 07, 2022 8.425 8.805 8.151 8.760 13,116,242 +0.62(+7.55%)
Oct 06, 2022 7.920 8.285 7.680 8.145 12,545,198 +0.08(+1.05%)
Oct 05, 2022 8.075 8.339 8.010 8.060 11,257,998 -0.35(-4.16%)
Oct 04, 2022 9.110 9.160 8.250 8.410 20,283,718 -0.86(-9.23%)
Oct 03, 2022 9.435 9.860 9.225 9.265 14,942,156 +0.66(+7.67%)
Sep 30, 2022 8.675 8.825 8.010 8.605 16,274,198 +0.21(+2.44%)
Sep 29, 2022 8.650 9.100 8.170 8.400 17,874,978 +0.28(+3.45%)
Sep 28, 2022 8.935 9.090 8.055 8.120 17,365,952 -0.50(-5.75%)
Sep 27, 2022 8.515 8.770 8.050 8.615 18,689,418 +0.53(+6.56%)
Sep 26, 2022 8.655 8.885 7.975 8.085 18,902,724 -0.08(-0.98%)
Sep 23, 2022 8.365 8.454 7.758 8.165 50,329,012 +0.66(+8.79%)
Sep 22, 2022 6.860 7.795 6.830 7.505 27,067,686 +0.85(+12.77%)
Sep 21, 2022 6.405 7.050 6.401 6.655 16,152,672 -0.15(-2.20%)
Sep 20, 2022 6.660 6.888 6.315 6.805 19,928,012 +0.34(+5.34%)
Sep 19, 2022 6.915 6.950 6.440 6.460 24,148,216 -0.20(-2.93%)
Sep 16, 2022 6.365 6.770 6.275 6.655 27,387,774 +0.70(+11.75%)
Sep 15, 2022 5.750 6.080 5.680 5.955 31,023,018 +0.88(+17.22%)
Sep 14, 2022 5.560 5.740 4.910 5.080 44,044,124 -1.03(-16.86%)
Sep 13, 2022 6.290 6.490 6.050 6.110 19,551,788 -0.04(-0.65%)
Sep 12, 2022 6.755 6.755 6.100 6.150 23,272,418 -0.53(-7.93%)
Sep 09, 2022 6.745 6.955 6.650 6.680 17,710,914 -0.16(-2.27%)
Sep 08, 2022 6.810 6.990 6.640 6.835 21,663,430 -0.25(-3.46%)
Sep 07, 2022 6.825 7.120 6.705 7.080 28,618,898 +0.37(+5.44%)
Sep 06, 2022 6.280 7.040 6.080 6.715 47,321,228 +1.12(+20.13%)
Sep 02, 2022 5.475 5.890 5.470 5.590 43,372,960 +0.31(+5.97%)
Sep 01, 2022 5.170 5.315 5.040 5.275 23,954,488 -0.04(-0.85%)
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%)
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.