Skip to main content

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

32.87 +0.46 (+1.42%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 8.410 8.568 8.365 8.420 21,799,016 +0.07(+0.81%)
Aug 31, 2020 8.543 8.550 8.273 8.352 25,980,628 -0.11(-1.33%)
Aug 28, 2020 8.450 8.508 8.350 8.465 13,226,800 +0.07(+0.89%)
Aug 27, 2020 8.550 8.550 8.220 8.390 29,928,472 -0.19(-2.24%)
Aug 26, 2020 8.643 8.705 8.518 8.582 15,594,904 +0.01(+0.18%)
Aug 25, 2020 8.592 8.615 8.398 8.568 23,461,680 +0.30(+3.66%)
Aug 24, 2020 8.248 8.363 8.200 8.265 19,529,876 +0.12(+1.41%)
Aug 21, 2020 8.072 8.203 7.875 8.150 45,591,200 -0.21(-2.45%)
Aug 20, 2020 8.088 8.385 7.952 8.355 38,511,740 -0.08(-0.95%)
Aug 19, 2020 8.387 8.512 8.305 8.435 19,530,440 +0.03(+0.30%)
Aug 18, 2020 8.297 8.523 8.287 8.410 18,279,692 -0.07(-0.85%)
Aug 17, 2020 8.223 8.527 8.203 8.482 21,618,984 +0.22(+2.66%)
Aug 14, 2020 8.210 8.305 8.103 8.262 21,031,200 -0.03(-0.36%)
Aug 13, 2020 8.338 8.425 8.217 8.293 17,064,096 -0.06(-0.75%)
Aug 12, 2020 8.325 8.463 8.240 8.355 30,281,084 +0.36(+4.44%)
Aug 11, 2020 8.385 8.422 7.990 8.000 31,054,728 -0.16(-1.99%)
Aug 10, 2020 8.172 8.270 8.070 8.162 24,264,400 +0.15(+1.84%)
Aug 07, 2020 8.037 8.053 7.878 8.015 23,534,800 -0.18(-2.20%)
Aug 06, 2020 8.400 8.425 8.158 8.195 23,866,528 -0.04(-0.55%)
Aug 05, 2020 8.575 8.680 8.185 8.240 31,535,676 +0.25(+3.16%)
Aug 04, 2020 7.688 8.180 7.673 7.987 28,757,632 +0.24(+3.10%)
Aug 03, 2020 7.650 7.907 7.580 7.747 23,750,840 +0.14(+1.81%)
Jul 31, 2020 7.605 7.660 7.355 7.610 23,718,000 +0.08(+1.06%)
Jul 30, 2020 7.582 7.585 7.020 7.530 46,113,964 -0.38(-4.83%)
Jul 29, 2020 7.925 8.005 7.840 7.912 16,901,364 +0.13(+1.67%)
Jul 28, 2020 7.838 7.885 7.732 7.782 17,338,792 -0.21(-2.60%)
Jul 27, 2020 7.780 8.060 7.582 7.990 33,701,660 +0.16(+2.04%)
Jul 24, 2020 7.817 7.875 7.633 7.830 21,462,000 -0.01(-0.19%)
Jul 23, 2020 7.938 8.125 7.673 7.845 26,389,240 -0.19(-2.43%)
Jul 22, 2020 7.875 8.110 7.817 8.040 18,361,536 +0.00(+0.03%)
Jul 21, 2020 8.145 8.283 7.978 8.037 28,921,980 +0.36(+4.65%)
Jul 20, 2020 7.565 7.753 7.393 7.680 20,865,480 +0.01(+0.16%)
Jul 17, 2020 7.715 7.750 7.465 7.668 16,888,000 -0.03(-0.45%)
Jul 16, 2020 7.725 7.860 7.633 7.702 15,541,660 -0.10(-1.22%)
Jul 15, 2020 7.683 7.902 7.530 7.798 28,033,992 +0.23(+3.07%)
Jul 14, 2020 7.215 7.670 7.178 7.565 25,836,336 +0.20(+2.75%)
Jul 13, 2020 7.630 7.707 7.298 7.362 25,389,272 -0.29(-3.79%)
Jul 10, 2020 7.357 7.713 7.305 7.652 24,690,800 +0.34(+4.61%)
Jul 09, 2020 7.678 7.692 7.210 7.315 34,338,224 -0.42(-5.46%)
Jul 08, 2020 7.657 7.787 7.555 7.737 24,325,092 +0.21(+2.72%)
Jul 07, 2020 7.562 7.750 7.515 7.532 21,208,532 -0.10(-1.25%)
Jul 06, 2020 7.543 7.785 7.530 7.628 26,667,872 +0.12(+1.63%)
Jul 02, 2020 7.562 7.685 7.315 7.505 39,415,200 +0.18(+2.53%)
Jul 01, 2020 7.310 7.410 7.110 7.320 35,587,904 +0.15(+2.09%)
Jun 30, 2020 7.075 7.430 7.027 7.170 35,673,992 -0.11(-1.54%)
Jun 29, 2020 7.032 7.383 6.940 7.282 32,328,476 +0.48(+7.06%)
Jun 26, 2020 6.965 6.987 6.692 6.803 36,056,000 -0.32(-4.49%)
Jun 25, 2020 6.730 7.150 6.670 7.122 39,251,112 +0.37(+5.48%)
Jun 24, 2020 7.388 7.505 6.532 6.753 62,858,508 -0.83(-10.98%)
Jun 23, 2020 7.893 7.960 7.500 7.585 47,014,140 -0.13(-1.72%)
Jun 22, 2020 7.423 7.747 7.370 7.718 35,531,988 +0.39(+5.36%)
Jun 19, 2020 7.555 7.657 6.952 7.325 63,181,200 +0.20(+2.77%)
Jun 18, 2020 6.815 7.202 6.787 7.128 40,050,400 +0.33(+4.82%)
Jun 17, 2020 6.897 7.045 6.735 6.800 37,863,748 -0.18(-2.61%)
Jun 16, 2020 7.105 7.312 6.647 6.982 69,930,416 +0.35(+5.32%)
Jun 15, 2020 5.895 6.695 5.848 6.630 54,538,204 +0.25(+3.92%)
Jun 12, 2020 6.487 6.580 6.103 6.380 49,222,000 +0.12(+2.00%)
Jun 11, 2020 6.475 6.660 6.055 6.255 84,958,072 -1.04(-14.23%)
Jun 10, 2020 7.088 7.617 6.930 7.293 72,407,624 +0.07(+0.93%)
Jun 09, 2020 6.942 7.357 6.872 7.225 50,781,372 +0.17(+2.37%)
Jun 08, 2020 7.303 7.385 7.005 7.058 69,564,080 -0.38(-5.17%)
Jun 05, 2020 7.350 7.572 7.310 7.442 62,498,000 +0.67(+9.89%)
Jun 04, 2020 6.625 6.912 6.540 6.772 51,543,380 +0.13(+2.03%)
Jun 03, 2020 6.607 6.910 6.410 6.638 80,611,552 +0.00(+0.08%)
Jun 02, 2020 6.322 6.655 6.300 6.633 54,298,692 +0.35(+5.53%)
Jun 01, 2020 5.928 6.325 5.895 6.285 64,096,224 +0.17(+2.82%)
May 29, 2020 5.468 6.300 5.425 6.112 78,442,000 +0.45(+7.95%)
May 28, 2020 5.490 5.865 5.353 5.662 62,293,516 +0.15(+2.81%)
May 27, 2020 5.732 5.795 5.350 5.508 69,298,088 -0.42(-7.01%)
May 26, 2020 5.945 6.025 5.665 5.923 57,837,788 +0.21(+3.68%)
May 22, 2020 5.562 5.723 5.300 5.713 58,064,400 -0.15(-2.60%)
May 21, 2020 5.987 6.000 5.680 5.865 67,078,856 +0.12(+2.18%)
May 20, 2020 5.537 5.787 5.492 5.740 70,391,424 +0.51(+9.75%)
May 19, 2020 5.383 5.445 5.135 5.230 52,759,288 -0.31(-5.60%)
May 18, 2020 5.290 5.532 5.143 5.540 75,331,504 +0.89(+19.08%)
May 15, 2020 4.468 4.688 4.357 4.652 66,262,800 +0.35(+8.26%)
May 14, 2020 4.000 4.388 3.953 4.298 54,414,080 +0.37(+9.42%)
May 13, 2020 4.095 4.183 3.810 3.928 54,058,836 -0.10(-2.60%)
May 12, 2020 4.173 4.210 3.982 4.032 54,621,976 -0.09(-2.12%)
May 11, 2020 4.293 4.332 3.990 4.120 64,370,256 -0.22(-5.18%)
May 08, 2020 4.185 4.430 3.978 4.345 82,340,800 +0.45(+11.70%)
May 07, 2020 4.412 4.435 3.820 3.890 93,699,576 -0.16(-3.95%)
May 06, 2020 4.188 4.258 3.845 4.050 88,309,440 -0.33(-7.48%)
May 05, 2020 4.035 4.393 4.025 4.378 90,690,624 +0.63(+16.81%)
May 04, 2020 3.385 3.750 3.335 3.748 50,637,144 +0.27(+7.69%)
May 01, 2020 3.513 3.625 3.337 3.480 62,276,000 -0.18(-4.85%)
Apr 30, 2020 3.547 3.667 3.158 3.658 111,740,712 +0.45(+14.03%)
Apr 29, 2020 3.230 3.375 3.147 3.208 94,204,288 +0.20(+6.56%)
Apr 28, 2020 3.192 3.320 2.915 3.010 103,188,440 -0.10(-3.06%)
Apr 27, 2020 3.165 3.237 2.975 3.105 132,195,000 -1.03(-24.86%)
Apr 24, 2020 4.438 4.553 3.950 4.133 74,605,600 -0.31(-6.98%)
Apr 23, 2020 4.605 4.900 3.995 4.442 132,218,160 +0.53(+13.47%)
Apr 22, 2020 4.147 4.610 3.865 3.915 147,207,552 +0.27(+7.48%)
Apr 21, 2020 5.825 6.173 2.750 3.643 206,629,168 -4.79(-56.83%)
Apr 20, 2020 8.312 8.938 8.000 8.438 90,104,968 -1.44(-14.56%)
Apr 17, 2020 9.750 10.19 9.562 9.875 18,527,792 -0.50(-4.82%)
Apr 16, 2020 10.25 10.25 9.188 10.38 24,421,982 -0.06(-0.60%)
Apr 15, 2020 10.62 10.75 10.00 10.44 25,631,590 -1.31(-11.17%)
Apr 14, 2020 12.06 12.25 11.25 11.75 20,006,336 -0.94(-7.39%)
Apr 13, 2020 12.81 13.25 12.38 12.69 15,708,250 +0.06(+0.50%)
Apr 09, 2020 14.75 16.69 12.00 12.62 40,840,544 -2.12(-14.41%)
Apr 08, 2020 13.38 15.00 12.69 14.75 21,408,110 +1.38(+10.28%)
Apr 07, 2020 15.69 16.06 12.44 13.38 20,504,794 -2.38(-15.08%)
Apr 06, 2020 16.69 17.25 15.25 15.75 18,415,492 -2.75(-14.86%)
Apr 03, 2020 17.19 19.19 15.81 18.50 22,765,872 +4.44(+31.56%)
Apr 02, 2020 11.56 16.38 11.25 14.06 28,232,664 +3.50(+33.14%)
Apr 01, 2020 10.06 10.62 9.500 10.56 6,258,306 +0.62(+6.29%)
Mar 31, 2020 10.62 10.62 9.688 9.938 8,291,613 +0.00(+0.00%)
Mar 30, 2020 9.938 10.25 8.938 9.938 13,856,300 -1.31(-11.67%)
Mar 27, 2020 11.50 11.56 10.56 11.25 10,100,944 -1.81(-13.88%)
Mar 26, 2020 13.62 13.94 12.19 13.06 7,481,638 -1.50(-10.30%)
Mar 25, 2020 13.44 15.00 12.75 14.56 4,897,762 +0.56(+4.02%)
Mar 24, 2020 14.50 14.56 13.00 14.00 4,599,081 +0.44(+3.23%)
Mar 23, 2020 12.81 13.62 11.81 13.56 6,344,598 -0.56(-3.98%)
Mar 20, 2020 16.12 16.67 12.56 14.12 7,492,352 -2.25(-13.74%)
Mar 19, 2020 13.69 19.62 12.94 16.38 7,015,061 +2.81(+20.74%)
Mar 18, 2020 16.94 17.75 11.25 13.56 9,075,222 -8.12(-37.46%)
Mar 17, 2020 24.38 25.31 21.25 21.69 3,464,448 -2.81(-11.48%)
Mar 16, 2020 24.75 27.44 24.06 24.50 3,178,992 -8.00(-24.62%)
Mar 13, 2020 32.06 34.19 29.00 32.50 2,422,112 +3.62(+12.55%)
Mar 12, 2020 28.06 31.31 28.00 28.88 2,187,634 -3.88(-11.83%)
Mar 11, 2020 33.31 34.12 31.62 32.75 2,019,446 -2.81(-7.91%)
Mar 10, 2020 34.19 36.44 32.12 35.56 3,309,050 +6.25(+21.32%)
Mar 09, 2020 34.69 39.38 29.12 29.31 5,964,670 -28.19(-49.02%)
Mar 06, 2020 65.25 65.50 55.94 57.50 2,982,592 -13.06(-18.51%)
Mar 05, 2020 73.50 74.00 69.62 70.56 742,211 -3.56(-4.81%)
Mar 04, 2020 77.81 78.19 72.75 74.12 819,519 -0.38(-0.50%)
Mar 03, 2020 76.31 78.81 72.19 74.50 1,120,762 -0.38(-0.50%)
Mar 02, 2020 71.44 75.00 69.62 74.88 833,124 +6.56(+9.61%)
Feb 28, 2020 68.00 69.12 64.44 68.31 1,334,512 -5.19(-7.06%)
Feb 27, 2020 72.31 76.56 70.62 73.50 1,325,958 -6.19(-7.76%)
Feb 26, 2020 82.81 85.38 78.31 79.69 1,186,123 -3.75(-4.49%)
Feb 25, 2020 88.88 89.06 83.12 83.44 846,307 -5.06(-5.72%)
Feb 24, 2020 86.88 89.69 85.44 88.50 1,014,932 -7.12(-7.45%)
Feb 21, 2020 94.44 96.50 93.00 95.62 567,504 -2.25(-2.30%)
Feb 20, 2020 98.69 100.44 97.44 97.88 569,069 +1.62(+1.69%)
Feb 19, 2020 95.62 97.38 94.00 96.25 518,811 +3.56(+3.84%)
Feb 18, 2020 89.50 92.81 89.44 92.69 381,734 +0.00(+0.00%)
Feb 14, 2020 92.69 93.25 91.00 92.69 454,672 +1.88(+2.06%)
Feb 13, 2020 90.50 91.81 89.50 90.81 437,182 +0.38(+0.41%)
Feb 12, 2020 90.50 91.12 88.81 90.44 849,682 +5.00(+5.85%)
Feb 11, 2020 87.50 87.56 84.56 85.44 522,787 +1.44(+1.71%)
Feb 10, 2020 85.12 86.38 83.50 84.00 794,341 -2.94(-3.38%)
Feb 07, 2020 87.06 89.06 86.06 86.94 598,112 -2.31(-2.59%)
Feb 06, 2020 87.81 89.81 86.25 89.25 555,316 +0.44(+0.49%)
Feb 05, 2020 89.50 91.81 87.00 88.81 997,312 +4.25(+5.03%)
Feb 04, 2020 88.44 88.75 83.94 84.56 901,568 -1.12(-1.31%)
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.