Skip to main content

Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

33.00 +0.59 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.09 18.32 17.94 18.00 1,881,288 -0.24(-1.30%)
Aug 30, 2021 18.07 18.39 17.85 18.24 2,837,940 +0.16(+0.91%)
Aug 27, 2021 17.96 18.15 17.90 18.07 2,971,000 +0.50(+2.82%)
Aug 26, 2021 17.40 17.80 17.19 17.58 3,266,796 -0.24(-1.33%)
Aug 25, 2021 17.48 17.95 17.30 17.82 3,056,360 +0.30(+1.71%)
Aug 24, 2021 16.99 17.57 16.97 17.52 4,195,852 +1.11(+6.78%)
Aug 23, 2021 16.09 16.63 16.07 16.40 5,559,356 +1.63(+11.03%)
Aug 20, 2021 15.10 15.39 14.77 14.77 5,473,380 -0.94(-5.97%)
Aug 19, 2021 15.38 15.79 15.03 15.71 7,106,432 -0.43(-2.66%)
Aug 18, 2021 17.12 17.19 16.10 16.14 4,502,584 -0.88(-5.14%)
Aug 17, 2021 17.07 17.45 16.85 17.02 2,164,128 -0.35(-2.00%)
Aug 16, 2021 16.86 17.52 16.54 17.36 3,241,296 -0.28(-1.59%)
Aug 13, 2021 18.14 18.22 17.55 17.64 2,074,300 -0.49(-2.70%)
Aug 12, 2021 18.17 18.29 17.84 18.13 2,086,972 -0.16(-0.85%)
Aug 11, 2021 17.47 18.30 17.26 18.29 3,107,980 +0.47(+2.65%)
Aug 10, 2021 17.30 18.02 17.27 17.82 3,006,108 +0.76(+4.47%)
Aug 09, 2021 16.95 17.10 16.52 17.05 4,763,548 -0.71(-3.97%)
Aug 06, 2021 18.38 18.45 17.59 17.76 3,601,768 -0.34(-1.91%)
Aug 05, 2021 17.57 18.13 17.55 18.10 2,491,300 +0.67(+3.84%)
Aug 04, 2021 17.71 18.12 17.42 17.43 5,986,108 -1.18(-6.34%)
Aug 03, 2021 18.06 18.68 17.89 18.61 3,470,408 -0.22(-1.18%)
Aug 02, 2021 19.76 19.82 18.40 18.84 4,683,704 -1.14(-5.72%)
Jul 30, 2021 20.02 20.26 19.83 19.98 2,066,196 +0.00(+0.00%)
Jul 29, 2021 19.66 20.03 19.57 19.98 2,070,760 +0.71(+3.68%)
Jul 28, 2021 19.23 19.46 19.09 19.27 1,495,880 +0.17(+0.89%)
Jul 27, 2021 19.19 19.28 18.78 19.10 2,289,316 -0.13(-0.69%)
Jul 26, 2021 18.92 19.26 18.73 19.23 2,263,156 +0.15(+0.80%)
Jul 23, 2021 18.89 19.11 18.73 19.08 1,569,748 +0.25(+1.31%)
Jul 22, 2021 18.49 19.02 18.23 18.83 2,739,576 +0.62(+3.42%)
Jul 21, 2021 17.56 18.33 17.56 18.21 4,590,620 +1.26(+7.42%)
Jul 20, 2021 16.38 17.02 15.96 16.95 4,223,592 +0.45(+2.74%)
Jul 19, 2021 17.84 17.87 16.15 16.50 9,426,684 -2.48(-13.08%)
Jul 16, 2021 19.20 19.32 18.42 18.98 3,176,304 +0.07(+0.36%)
Jul 15, 2021 18.96 19.43 18.88 18.91 2,148,628 -0.47(-2.42%)
Jul 14, 2021 20.49 20.53 19.04 19.38 3,685,624 -1.12(-5.45%)
Jul 13, 2021 20.01 20.58 19.84 20.50 2,944,412 +0.69(+3.48%)
Jul 12, 2021 19.52 19.88 19.26 19.81 1,685,268 -0.05(-0.25%)
Jul 09, 2021 19.55 19.96 19.51 19.86 2,379,012 +0.66(+3.46%)
Jul 08, 2021 18.60 19.20 18.32 19.20 2,932,308 +0.67(+3.60%)
Jul 07, 2021 19.48 19.68 18.22 18.53 4,991,008 -0.96(-4.91%)
Jul 06, 2021 20.07 20.11 19.01 19.48 4,960,672 -0.87(-4.25%)
Jul 02, 2021 19.99 20.42 19.83 20.35 2,043,912 +0.28(+1.37%)
Jul 01, 2021 20.52 20.65 19.91 20.07 3,612,988 +0.52(+2.65%)
Jun 30, 2021 19.62 19.95 19.39 19.56 2,394,636 -0.04(-0.22%)
Jun 29, 2021 19.65 19.80 19.30 19.60 1,787,184 +0.25(+1.29%)
Jun 28, 2021 19.72 19.73 19.22 19.35 2,402,036 -0.52(-2.60%)
Jun 25, 2021 19.69 19.91 19.24 19.87 1,745,980 +0.29(+1.51%)
Jun 24, 2021 19.25 19.61 19.20 19.57 1,737,692 +0.11(+0.58%)
Jun 23, 2021 19.71 19.81 19.34 19.46 2,488,304 +0.26(+1.35%)
Jun 22, 2021 19.08 19.32 18.95 19.20 1,942,280 +0.10(+0.52%)
Jun 21, 2021 18.45 19.13 18.39 19.10 2,838,760 +0.71(+3.87%)
Jun 18, 2021 18.05 18.62 18.05 18.39 2,150,132 +0.20(+1.07%)
Jun 17, 2021 18.87 18.92 17.66 18.19 4,515,856 -0.58(-3.10%)
Jun 16, 2021 18.84 19.26 18.76 18.77 3,493,212 -0.16(-0.84%)
Jun 15, 2021 18.71 18.94 18.68 18.93 2,161,368 +0.48(+2.63%)
Jun 14, 2021 18.50 18.66 18.30 18.45 1,841,064 +0.19(+1.04%)
Jun 11, 2021 18.19 18.38 18.16 18.26 1,464,488 +0.12(+0.68%)
Jun 10, 2021 18.26 18.38 17.45 18.14 3,204,328 +0.17(+0.96%)
Jun 09, 2021 18.25 18.32 17.84 17.96 1,840,316 -0.20(-1.10%)
Jun 08, 2021 17.61 18.18 17.40 18.16 2,973,120 +0.42(+2.38%)
Jun 07, 2021 17.75 17.90 17.59 17.74 1,448,868 +0.05(+0.27%)
Jun 04, 2021 17.82 17.85 17.52 17.70 1,688,004 +0.19(+1.07%)
Jun 03, 2021 17.57 17.60 17.16 17.51 2,996,956 +0.06(+0.34%)
Jun 02, 2021 17.23 17.51 17.08 17.45 2,635,520 +0.39(+2.27%)
Jun 01, 2021 17.23 17.47 16.80 17.06 4,674,504 +0.64(+3.93%)
May 28, 2021 16.68 16.74 16.21 16.41 2,604,000 -0.09(-0.52%)
May 27, 2021 16.28 16.57 16.18 16.50 3,734,604 +0.20(+1.26%)
May 26, 2021 15.97 16.35 15.90 16.30 2,662,716 +0.20(+1.24%)
May 25, 2021 16.18 16.34 16.00 16.09 2,834,980 -0.06(-0.36%)
May 24, 2021 15.69 16.25 15.57 16.15 4,063,932 +0.85(+5.54%)
May 21, 2021 15.16 15.34 15.05 15.30 3,646,960 +0.83(+5.75%)
May 20, 2021 15.01 15.07 14.41 14.47 4,661,416 -0.64(-4.25%)
May 19, 2021 15.32 15.32 14.47 15.12 8,182,924 -0.99(-6.15%)
May 18, 2021 16.31 16.48 15.47 16.11 6,153,236 -0.36(-2.20%)
May 17, 2021 16.14 16.48 16.11 16.47 3,110,148 +0.44(+2.76%)
May 14, 2021 15.89 16.08 15.82 16.02 3,304,628 +0.55(+3.57%)
May 13, 2021 15.59 15.93 15.14 15.47 6,251,688 -1.01(-6.14%)
May 12, 2021 16.39 16.82 16.39 16.48 5,104,492 +0.25(+1.57%)
May 11, 2021 15.58 16.27 15.56 16.23 3,894,252 +0.28(+1.76%)
May 10, 2021 16.20 16.23 15.54 15.95 4,404,112 +0.07(+0.42%)
May 07, 2021 15.61 15.97 15.51 15.88 3,338,972 +0.05(+0.33%)
May 06, 2021 16.07 16.09 15.63 15.83 2,782,004 -0.09(-0.57%)
May 05, 2021 16.30 16.48 15.75 15.92 4,364,352 -0.13(-0.81%)
May 04, 2021 15.96 16.07 15.69 16.05 4,561,424 +0.63(+4.10%)
May 03, 2021 15.14 15.48 15.12 15.42 4,164,144 +0.46(+3.09%)
Apr 30, 2021 15.04 15.13 14.82 14.96 3,538,400 -0.64(-4.10%)
Apr 29, 2021 15.77 15.83 15.36 15.60 4,200,456 +0.42(+2.75%)
Apr 28, 2021 15.12 15.43 15.06 15.18 5,022,540 +0.26(+1.76%)
Apr 27, 2021 14.69 14.97 14.55 14.91 3,212,848 +0.50(+3.45%)
Apr 26, 2021 14.10 14.55 14.07 14.42 3,061,412 -0.09(-0.60%)
Apr 23, 2021 14.14 14.59 14.11 14.51 2,035,200 +0.25(+1.75%)
Apr 22, 2021 14.38 14.38 13.96 14.26 3,423,828 +0.23(+1.60%)
Apr 21, 2021 13.98 14.47 13.96 14.03 4,826,584 -0.53(-3.64%)
Apr 20, 2021 14.99 15.03 14.15 14.56 3,719,436 -0.41(-2.72%)
Apr 19, 2021 14.96 15.12 14.84 14.97 2,849,348 +0.06(+0.40%)
Apr 16, 2021 15.06 15.07 14.81 14.91 2,992,400 -0.08(-0.55%)
Apr 15, 2021 14.91 15.11 14.78 14.99 4,200,292 +0.08(+0.50%)
Apr 14, 2021 14.43 15.11 14.33 14.91 6,653,164 +0.96(+6.92%)
Apr 13, 2021 13.88 13.99 13.81 13.95 3,486,168 +0.34(+2.48%)
Apr 12, 2021 13.81 13.97 13.51 13.61 3,869,024 +0.19(+1.43%)
Apr 09, 2021 13.36 13.52 13.30 13.42 2,020,400 -0.05(-0.41%)
Apr 08, 2021 13.40 13.57 13.17 13.47 3,852,128 -0.12(-0.92%)
Apr 07, 2021 13.42 13.72 13.04 13.60 5,062,988 +0.07(+0.55%)
Apr 06, 2021 13.73 14.08 13.45 13.53 7,055,256 +0.29(+2.21%)
Apr 05, 2021 13.77 13.82 12.72 13.23 8,508,752 -0.90(-6.40%)
Apr 01, 2021 13.84 14.31 13.20 14.14 7,729,600 +0.92(+7.00%)
Mar 31, 2021 13.48 13.93 13.03 13.21 6,706,404 -0.38(-2.76%)
Mar 30, 2021 13.57 13.87 13.49 13.59 4,055,104 -0.45(-3.21%)
Mar 29, 2021 13.68 14.06 13.47 14.04 4,763,380 +0.16(+1.19%)
Mar 26, 2021 13.75 14.04 13.66 13.87 5,810,000 +0.98(+7.60%)
Mar 25, 2021 13.27 13.35 12.55 12.89 8,448,496 -0.97(-6.98%)
Mar 24, 2021 13.46 14.07 13.38 13.86 7,346,112 +1.13(+8.90%)
Mar 23, 2021 13.19 13.59 12.62 12.73 9,934,828 -1.32(-9.36%)
Mar 22, 2021 14.20 14.33 13.96 14.04 3,541,992 -0.04(-0.27%)
Mar 19, 2021 13.54 14.21 13.22 14.08 6,679,600 +0.76(+5.67%)
Mar 18, 2021 14.95 14.99 12.83 13.32 15,872,560 -2.09(-13.56%)
Mar 17, 2021 15.33 15.50 15.07 15.41 3,259,468 +0.02(+0.11%)
Mar 16, 2021 15.20 15.54 15.04 15.40 3,663,116 -0.22(-1.39%)
Mar 15, 2021 15.41 15.67 15.11 15.62 5,385,664 -0.05(-0.35%)
Mar 12, 2021 15.66 15.84 15.57 15.67 3,680,000 -0.14(-0.87%)
Mar 11, 2021 15.41 15.84 15.29 15.81 5,158,096 +0.54(+3.55%)
Mar 10, 2021 14.90 15.31 14.71 15.27 5,018,664 +0.37(+2.47%)
Mar 09, 2021 15.32 15.37 14.87 14.90 6,228,348 -0.23(-1.55%)
Mar 08, 2021 15.47 15.57 15.05 15.13 7,841,660 -0.55(-3.51%)
Mar 05, 2021 15.42 15.70 15.32 15.68 7,110,800 +0.88(+5.96%)
Mar 04, 2021 14.11 15.04 13.88 14.80 10,877,792 +1.13(+8.25%)
Mar 03, 2021 13.56 14.01 13.33 13.67 5,491,908 +0.63(+4.87%)
Mar 02, 2021 13.61 13.68 13.03 13.04 5,329,740 -0.32(-2.38%)
Mar 01, 2021 13.84 14.03 13.17 13.36 6,588,664 -0.48(-3.45%)
Feb 26, 2021 14.39 14.40 13.70 13.83 5,798,400 -0.80(-5.45%)
Feb 25, 2021 14.54 14.83 14.44 14.63 7,209,704 -0.03(-0.22%)
Feb 24, 2021 14.25 14.70 14.18 14.66 8,428,536 +0.58(+4.16%)
Feb 23, 2021 13.75 14.14 13.47 14.08 9,434,272 +0.26(+1.84%)
Feb 22, 2021 13.38 13.91 13.38 13.82 8,780,220 +1.01(+7.90%)
Feb 19, 2021 13.19 13.34 12.72 12.81 7,027,200 -0.37(-2.77%)
Feb 18, 2021 13.71 13.73 13.07 13.18 8,184,256 -0.41(-3.02%)
Feb 17, 2021 13.18 13.61 13.09 13.59 8,355,340 +0.29(+2.14%)
Feb 16, 2021 13.13 13.31 13.04 13.30 8,092,008 +0.34(+2.62%)
Feb 12, 2021 12.40 13.04 12.38 12.96 10,650,800 +0.60(+4.88%)
Feb 11, 2021 12.60 12.62 12.31 12.36 7,517,344 -0.19(-1.49%)
Feb 10, 2021 12.54 12.67 12.39 12.54 10,044,412 +0.06(+0.50%)
Feb 09, 2021 12.21 12.51 12.10 12.48 9,050,864 +0.14(+1.18%)
Feb 08, 2021 12.05 12.36 12.05 12.34 7,040,304 +0.46(+3.83%)
Feb 05, 2021 11.97 12.00 11.74 11.88 7,991,200 +0.23(+1.97%)
Feb 04, 2021 11.55 11.73 11.30 11.65 7,908,560 +0.21(+1.84%)
Feb 03, 2021 11.29 11.62 11.29 11.44 10,828,820 +0.37(+3.29%)
Feb 02, 2021 11.20 11.20 11.02 11.08 7,301,444 +0.41(+3.82%)
Feb 01, 2021 10.48 10.71 10.19 10.67 9,260,608 +0.52(+5.15%)
Jan 29, 2021 10.41 10.47 10.11 10.15 7,302,000 -0.03(-0.34%)
Jan 28, 2021 10.57 10.61 10.17 10.18 7,098,380 -0.14(-1.38%)
Jan 27, 2021 10.29 10.57 10.06 10.32 7,265,752 +0.02(+0.24%)
Jan 26, 2021 10.45 10.51 10.27 10.30 4,397,160 -0.09(-0.84%)
Jan 25, 2021 10.11 10.43 10.06 10.39 6,268,068 +0.20(+1.94%)
Jan 22, 2021 10.02 10.40 10.00 10.19 8,454,400 -0.31(-2.98%)
Jan 21, 2021 10.54 10.63 10.43 10.50 4,285,404 +0.01(+0.12%)
Jan 20, 2021 10.72 10.74 10.44 10.49 6,213,260 -0.00(-0.02%)
Jan 19, 2021 10.48 10.57 10.37 10.49 6,836,584 +0.21(+1.99%)
Jan 15, 2021 10.49 10.54 10.14 10.29 10,291,200 -0.51(-4.68%)
Jan 14, 2021 10.50 10.82 10.44 10.79 6,619,524 +0.25(+2.35%)
Jan 13, 2021 10.51 10.70 10.42 10.54 6,617,676 -0.04(-0.38%)
Jan 12, 2021 10.46 10.65 10.40 10.59 7,964,056 +0.37(+3.57%)
Jan 11, 2021 9.990 10.29 9.955 10.22 7,386,032 -0.08(-0.75%)
Jan 08, 2021 10.03 10.34 9.935 10.30 9,292,800 +0.48(+4.86%)
Jan 07, 2021 9.738 9.840 9.693 9.820 10,419,048 +0.24(+2.53%)
Jan 06, 2021 9.520 9.780 9.307 9.578 14,144,088 +0.05(+0.52%)
Jan 05, 2021 9.280 9.648 9.280 9.527 22,831,384 +0.78(+8.89%)
Jan 04, 2021 9.085 9.235 8.680 8.750 19,008,788 -0.32(-3.50%)
Dec 31, 2020 9.068 9.068 9.068 9,354,084 +0.05(+0.58%)
Dec 30, 2020 8.873 9.193 8.855 9.015 9,354,084 +0.04(+0.47%)
Dec 29, 2020 9.062 9.080 8.910 8.973 6,445,088 +0.10(+1.07%)
Dec 28, 2020 9.027 9.115 8.832 8.877 11,018,408 -0.16(-1.72%)
Dec 24, 2020 8.890 9.037 8.850 9.033 4,098,800 +0.08(+0.87%)
Dec 23, 2020 8.735 9.113 8.730 8.955 12,163,500 +0.35(+4.07%)
Dec 22, 2020 8.710 8.805 8.565 8.605 12,812,372 -0.28(-3.15%)
Dec 21, 2020 8.640 9.002 8.605 8.885 22,437,848 -0.46(-4.97%)
Dec 18, 2020 9.268 9.440 9.227 9.350 11,204,000 +0.18(+1.96%)
Dec 17, 2020 9.098 9.200 9.050 9.170 9,118,168 +0.22(+2.46%)
Dec 16, 2020 8.842 8.980 8.727 8.950 12,136,396 +0.12(+1.36%)
Dec 15, 2020 8.717 8.870 8.678 8.830 10,479,932 +0.19(+2.23%)
Dec 14, 2020 8.633 8.672 8.238 8.637 14,504,944 +0.13(+1.50%)
Dec 11, 2020 8.575 8.615 8.428 8.510 7,836,800 -0.09(-1.08%)
Dec 10, 2020 8.490 8.875 8.477 8.602 16,669,492 +0.38(+4.62%)
Dec 09, 2020 8.357 8.400 8.030 8.223 14,366,672 -0.04(-0.42%)
Dec 08, 2020 8.175 8.295 8.088 8.258 9,237,684 +0.01(+0.12%)
Dec 07, 2020 8.270 8.475 8.210 8.248 11,880,940 -0.05(-0.60%)
Dec 04, 2020 8.172 8.390 8.165 8.297 12,246,800 +0.18(+2.19%)
Dec 03, 2020 7.975 8.193 7.933 8.120 14,697,912 +0.09(+1.09%)
Dec 02, 2020 7.872 8.250 7.867 8.033 14,911,288 +0.16(+2.06%)
Dec 01, 2020 8.030 8.050 7.747 7.870 10,407,284 -0.18(-2.24%)
Nov 30, 2020 8.135 8.205 7.905 8.050 16,249,988 -0.14(-1.77%)
Nov 27, 2020 8.160 8.261 8.102 8.195 7,326,000 -0.06(-0.79%)
Nov 25, 2020 8.245 8.390 8.095 8.260 18,114,800 +0.27(+3.41%)
Nov 24, 2020 7.725 8.100 7.718 7.987 21,278,408 +0.61(+8.27%)
Nov 23, 2020 7.450 7.505 7.367 7.378 14,520,404 +0.08(+1.17%)
Nov 20, 2020 7.155 7.332 7.150 7.293 15,354,000 +0.08(+1.11%)
Nov 19, 2020 7.165 7.247 7.070 7.213 11,631,948 +0.03(+0.35%)
Nov 18, 2020 7.228 7.357 7.170 7.188 17,918,424 +0.05(+0.67%)
Nov 17, 2020 6.995 7.195 6.947 7.140 14,605,192 +0.04(+0.60%)
Nov 16, 2020 7.245 7.265 7.032 7.098 16,629,820 +0.28(+4.11%)
Nov 13, 2020 6.995 7.018 6.777 6.817 14,002,800 -0.24(-3.43%)
Nov 12, 2020 7.310 7.410 7.043 7.060 19,404,312 -0.18(-2.52%)
Nov 11, 2020 7.520 7.545 7.183 7.242 19,419,436 +0.08(+1.15%)
Nov 10, 2020 7.072 7.192 6.968 7.160 32,013,936 +0.33(+4.83%)
Nov 09, 2020 7.060 7.143 6.815 6.830 44,481,000 +0.67(+10.83%)
Nov 06, 2020 6.330 6.344 6.043 6.162 20,818,800 -0.31(-4.72%)
Nov 05, 2020 6.582 6.702 6.430 6.468 18,805,832 -0.13(-2.04%)
Nov 04, 2020 6.450 6.680 6.270 6.603 22,742,868 +0.31(+4.88%)
Nov 03, 2020 6.395 6.415 6.173 6.295 19,362,976 +0.18(+2.94%)
Nov 02, 2020 5.660 6.130 5.655 6.115 23,991,420 +0.45(+7.85%)
Oct 30, 2020 5.655 5.728 5.532 5.670 16,315,600 -0.10(-1.78%)
Oct 29, 2020 5.505 5.825 5.433 5.772 30,108,728 -0.32(-5.29%)
Oct 28, 2020 6.115 6.183 5.973 6.095 32,433,436 -0.57(-8.59%)
Oct 27, 2020 6.515 6.785 6.478 6.668 17,191,676 +0.25(+3.90%)
Oct 26, 2020 6.527 6.577 6.350 6.418 24,050,848 -0.34(-5.07%)
Oct 23, 2020 7.058 7.065 6.715 6.760 18,720,400 -0.28(-3.94%)
Oct 22, 2020 6.960 7.155 6.947 7.037 13,673,992 +0.18(+2.59%)
Oct 21, 2020 7.120 7.188 6.790 6.860 24,222,608 -0.46(-6.22%)
Oct 20, 2020 7.062 7.425 7.055 7.315 13,991,196 +0.20(+2.74%)
Oct 19, 2020 7.223 7.290 7.103 7.120 12,801,200 -0.05(-0.77%)
Oct 16, 2020 7.103 7.226 6.985 7.175 11,784,000 -0.08(-1.07%)
Oct 15, 2020 6.880 7.263 6.848 7.253 18,435,756 -0.03(-0.38%)
Oct 14, 2020 7.255 7.317 7.207 7.280 13,804,696 +0.21(+2.93%)
Oct 13, 2020 7.075 7.140 6.985 7.072 12,306,736 +0.16(+2.28%)
Oct 12, 2020 7.053 7.055 6.750 6.915 18,559,408 -0.27(-3.76%)
Oct 09, 2020 7.332 7.435 7.125 7.185 15,922,400 -0.20(-2.74%)
Oct 08, 2020 7.348 7.412 7.223 7.388 20,966,284 +0.32(+4.45%)
Oct 07, 2020 6.990 7.082 6.860 7.072 18,020,036 +0.08(+1.22%)
Oct 06, 2020 7.223 7.320 7.045 6.987 22,776,916 +0.08(+1.19%)
Oct 05, 2020 6.763 7.000 6.700 6.905 32,829,708 +0.67(+10.70%)
Oct 02, 2020 6.190 6.480 6.128 6.237 39,814,400 -0.51(-7.59%)
Oct 01, 2020 6.860 6.912 6.407 6.750 34,681,788 -0.36(-5.10%)
Sep 30, 2020 6.945 7.210 6.915 7.112 17,677,912 +0.30(+4.40%)
Sep 29, 2020 7.107 7.117 6.628 6.812 26,364,004 -0.46(-6.39%)
Sep 28, 2020 7.190 7.360 7.095 7.277 13,221,472 +0.16(+2.18%)
Sep 25, 2020 7.112 7.215 7.045 7.122 10,420,000 -0.08(-1.04%)
Sep 24, 2020 7.115 7.245 7.032 7.197 14,847,456 +0.22(+3.12%)
Sep 23, 2020 7.125 7.345 6.968 6.980 21,909,748 -0.07(-1.06%)
Sep 22, 2020 7.133 7.207 6.888 7.055 15,000,828 -0.05(-0.67%)
Sep 21, 2020 7.298 7.345 6.815 7.103 23,599,108 -0.37(-4.95%)
Sep 18, 2020 7.545 7.655 7.395 7.473 13,711,200 -0.09(-1.22%)
Sep 17, 2020 7.258 7.638 7.202 7.565 18,511,080 +0.22(+3.00%)
Sep 16, 2020 7.110 7.402 7.048 7.345 22,273,428 +0.57(+8.41%)
Sep 15, 2020 6.570 6.867 6.513 6.775 25,123,544 +0.28(+4.35%)
Sep 14, 2020 6.418 6.545 6.340 6.492 17,955,396 -0.06(-0.95%)
Sep 11, 2020 6.500 6.660 6.407 6.555 17,047,600 +0.11(+1.75%)
Sep 10, 2020 6.647 6.763 6.418 6.442 27,434,620 -0.29(-4.24%)
Sep 09, 2020 6.468 6.867 6.402 6.728 29,153,812 +0.29(+4.55%)
Sep 08, 2020 6.500 6.540 6.195 6.435 53,709,880 -0.88(-12.06%)
Sep 04, 2020 7.785 7.805 7.271 7.317 34,549,200 -0.59(-7.43%)
Sep 03, 2020 7.645 7.970 7.585 7.905 27,130,404 -0.14(-1.77%)
Sep 02, 2020 8.395 8.400 7.875 8.047 38,991,780 -0.37(-4.42%)
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.