Skip to main content

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

17.84 -0.72 (-3.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.79 19.87 19.50 19.53 2,025,603 -0.57(-2.84%)
Jul 28, 2023 20.54 20.78 20.03 20.10 2,136,052 -0.39(-1.90%)
Jul 27, 2023 20.63 20.88 20.18 20.49 2,423,708 -0.40(-1.91%)
Jul 26, 2023 20.96 21.04 20.57 20.89 2,485,181 +0.22(+1.06%)
Jul 25, 2023 21.06 21.13 20.51 20.67 2,578,121 -0.25(-1.20%)
Jul 24, 2023 21.58 21.74 20.74 20.92 4,689,587 -1.00(-4.56%)
Jul 21, 2023 22.20 22.43 21.71 21.92 2,693,272 -0.58(-2.58%)
Jul 20, 2023 22.33 23.07 22.19 22.50 2,802,079 -0.19(-0.84%)
Jul 19, 2023 22.29 22.83 21.94 22.69 2,002,303 +0.14(+0.62%)
Jul 18, 2023 23.31 23.42 22.44 22.55 2,406,945 -0.90(-3.84%)
Jul 17, 2023 23.32 23.51 22.96 23.45 1,566,131 +0.56(+2.45%)
Jul 14, 2023 22.24 22.97 22.22 22.89 1,960,862 +0.99(+4.52%)
Jul 13, 2023 22.73 22.87 21.90 21.90 2,933,643 -0.78(-3.44%)
Jul 12, 2023 22.86 23.09 22.63 22.68 3,554,635 -0.57(-2.45%)
Jul 11, 2023 23.92 24.01 23.21 23.25 1,886,605 -1.03(-4.24%)
Jul 10, 2023 24.27 24.54 23.79 24.28 2,140,348 +0.15(+0.62%)
Jul 07, 2023 25.32 25.32 24.00 24.13 2,429,401 -0.98(-3.90%)
Jul 06, 2023 25.19 26.05 25.03 25.11 2,349,245 +0.18(+0.72%)
Jul 05, 2023 24.89 25.45 24.71 24.93 3,644,660 -0.93(-3.60%)
Jul 03, 2023 25.52 26.05 25.33 25.86 804,240 +0.16(+0.62%)
Jun 30, 2023 25.86 26.00 25.36 25.70 1,147,792 -0.43(-1.65%)
Jun 29, 2023 26.28 26.66 25.58 26.13 1,245,187 -0.34(-1.28%)
Jun 28, 2023 27.31 27.82 26.08 26.47 1,321,925 -0.98(-3.57%)
Jun 27, 2023 26.66 27.60 26.42 27.45 1,386,208 +1.08(+4.10%)
Jun 26, 2023 26.89 26.92 26.05 26.37 1,123,148 -0.25(-0.94%)
Jun 23, 2023 27.78 27.81 26.57 26.62 2,051,708 +0.03(+0.11%)
Jun 22, 2023 26.11 26.83 25.81 26.59 2,249,962 +1.81(+7.30%)
Jun 21, 2023 25.76 25.82 24.74 24.78 2,112,520 -0.88(-3.43%)
Jun 20, 2023 25.75 26.63 25.60 25.66 1,394,871 +0.33(+1.30%)
Jun 16, 2023 25.99 26.11 25.17 25.33 1,961,140 -0.68(-2.61%)
Jun 15, 2023 27.07 27.12 25.74 26.01 2,086,322 -1.36(-4.97%)
Jun 14, 2023 26.48 27.91 26.31 27.37 2,629,686 +0.20(+0.74%)
Jun 13, 2023 27.28 27.34 26.73 27.17 1,880,047 -1.76(-6.08%)
Jun 12, 2023 28.34 29.18 28.20 28.93 2,249,815 +2.18(+8.15%)
Jun 09, 2023 26.18 26.92 25.78 26.75 1,686,911 +0.38(+1.44%)
Jun 08, 2023 25.31 27.60 25.28 26.37 2,672,044 +0.94(+3.70%)
Jun 07, 2023 25.68 25.87 25.08 25.43 1,130,511 -0.75(-2.86%)
Jun 06, 2023 26.72 26.77 25.70 26.18 1,259,497 +0.20(+0.77%)
Jun 05, 2023 25.21 26.00 24.89 25.98 1,476,254 +0.13(+0.50%)
Jun 02, 2023 25.90 26.39 25.64 25.85 1,010,253 -1.29(-4.75%)
Jun 01, 2023 28.81 28.85 26.44 27.14 1,608,868 -1.79(-6.19%)
May 31, 2023 28.10 28.94 27.58 28.93 1,449,980 +1.52(+5.55%)
May 30, 2023 27.00 27.87 26.93 27.41 1,131,756 +1.90(+7.45%)
May 26, 2023 25.51 25.87 25.41 25.51 984,181 -0.60(-2.30%)
May 25, 2023 25.83 26.77 25.68 26.11 1,654,265 +1.14(+4.57%)
May 24, 2023 24.85 25.55 24.50 24.97 1,442,124 -0.62(-2.42%)
May 23, 2023 25.80 25.90 25.19 25.59 904,935 -0.75(-2.85%)
May 22, 2023 26.56 26.78 26.04 26.34 640,423 +0.02(+0.08%)
May 19, 2023 25.69 26.81 25.66 26.32 939,374 +0.18(+0.69%)
May 18, 2023 25.94 26.51 25.89 26.14 1,092,197 +0.45(+1.75%)
May 17, 2023 26.36 27.00 25.43 25.69 1,769,576 -1.80(-6.55%)
May 16, 2023 27.06 27.59 26.68 27.49 966,319 +0.35(+1.29%)
May 15, 2023 27.37 27.67 26.74 27.14 967,902 -0.84(-3.00%)
May 12, 2023 26.95 28.04 26.72 27.98 1,552,117 +1.08(+4.01%)
May 11, 2023 26.88 27.41 26.67 26.90 1,037,271 +0.93(+3.58%)
May 10, 2023 25.76 26.60 25.76 25.97 1,455,090 +0.30(+1.17%)
May 09, 2023 26.48 26.72 25.48 25.67 1,400,960 -0.51(-1.95%)
May 08, 2023 25.86 26.44 25.77 26.18 1,227,511 -1.03(-3.79%)
May 05, 2023 27.55 27.62 26.97 27.21 1,396,601 -2.10(-7.16%)
May 04, 2023 29.40 30.02 28.50 29.31 3,096,826 -0.19(-0.64%)
May 03, 2023 28.75 29.58 28.69 29.50 1,854,535 +2.16(+7.90%)
May 02, 2023 25.69 27.41 25.69 27.34 2,747,457 +2.41(+9.67%)
May 01, 2023 25.02 25.52 24.63 24.93 1,045,024 +0.71(+2.93%)
Apr 28, 2023 25.55 25.72 24.18 24.22 1,789,014 -1.26(-4.95%)
Apr 27, 2023 25.42 25.90 25.14 25.48 995,311 -0.30(-1.16%)
Apr 26, 2023 24.55 25.87 24.15 25.78 1,674,241 +1.52(+6.27%)
Apr 25, 2023 23.62 24.46 23.62 24.26 1,195,206 +1.15(+4.98%)
Apr 24, 2023 23.79 23.89 22.92 23.11 1,870,566 -0.62(-2.61%)
Apr 21, 2023 23.69 24.13 23.62 23.73 808,031 -0.61(-2.51%)
Apr 20, 2023 24.12 24.37 23.87 24.34 1,649,288 +1.09(+4.69%)
Apr 19, 2023 23.02 23.52 22.87 23.25 2,705,121 +0.87(+3.89%)
Apr 18, 2023 22.28 22.74 22.03 22.38 922,154 +0.06(+0.27%)
Apr 17, 2023 21.94 22.56 21.82 22.32 1,553,733 +0.63(+2.90%)
Apr 14, 2023 21.73 22.12 21.51 21.69 1,423,021 -0.13(-0.60%)
Apr 13, 2023 21.54 21.93 21.43 21.82 1,464,417 +0.26(+1.21%)
Apr 12, 2023 22.00 22.05 21.47 21.56 2,727,856 -0.80(-3.58%)
Apr 11, 2023 22.91 22.98 22.29 22.36 1,994,615 -0.76(-3.29%)
Apr 10, 2023 22.90 23.22 22.57 23.12 1,143,127 +0.22(+0.96%)
Apr 06, 2023 22.79 23.12 22.73 22.90 1,254,052 +0.06(+0.26%)
Apr 05, 2023 22.72 23.20 22.66 22.84 1,319,899 +0.02(+0.09%)
Apr 04, 2023 22.30 23.21 22.25 22.82 2,297,207 -0.02(-0.09%)
Apr 03, 2023 22.95 23.19 22.48 22.84 3,420,090 -2.38(-9.44%)
Mar 31, 2023 25.59 26.02 25.15 25.22 2,601,322 -0.75(-2.89%)
Mar 30, 2023 26.28 26.79 25.81 25.97 1,341,572 -0.83(-3.10%)
Mar 29, 2023 26.14 26.90 25.88 26.80 1,874,686 +0.31(+1.17%)
Mar 28, 2023 27.08 27.08 26.10 26.49 1,962,801 -0.29(-1.08%)
Mar 27, 2023 28.42 28.75 26.66 26.78 2,219,014 -2.78(-9.40%)
Mar 24, 2023 30.16 30.58 29.37 29.56 1,249,282 -0.05(-0.17%)
Mar 23, 2023 28.27 29.66 27.88 29.61 1,682,677 +0.55(+1.89%)
Mar 22, 2023 29.22 29.65 28.19 29.06 1,831,170 -0.27(-0.92%)
Mar 21, 2023 29.93 30.40 29.32 29.33 1,681,582 -1.29(-4.21%)
Mar 20, 2023 31.59 32.23 30.52 30.62 1,511,590 -1.03(-3.25%)
Mar 17, 2023 30.43 32.35 30.42 31.65 1,481,364 +1.22(+4.01%)
Mar 16, 2023 31.74 32.42 29.46 30.43 2,921,380 -0.08(-0.26%)
Mar 15, 2023 30.31 32.28 29.71 30.51 4,319,913 +2.40(+8.54%)
Mar 14, 2023 27.32 28.63 26.47 28.11 3,012,530 +1.67(+6.32%)
Mar 13, 2023 26.96 27.29 25.41 26.44 2,591,673 +1.28(+5.09%)
Mar 10, 2023 25.63 25.78 24.88 25.16 1,541,851 -0.64(-2.48%)
Mar 09, 2023 24.60 25.86 24.29 25.80 1,624,425 +0.68(+2.71%)
Mar 08, 2023 25.10 25.39 24.67 25.12 1,593,693 +0.46(+1.87%)
Mar 07, 2023 23.25 24.84 23.22 24.66 2,543,705 +1.62(+7.03%)
Mar 06, 2023 23.74 23.90 23.01 23.04 1,757,937 -0.39(-1.66%)
Mar 03, 2023 25.11 25.20 23.37 23.43 2,227,743 -1.02(-4.17%)
Mar 02, 2023 24.37 24.74 24.13 24.45 770,322 -0.14(-0.57%)
Mar 01, 2023 25.24 25.57 24.58 24.59 1,660,501 -0.63(-2.50%)
Feb 28, 2023 24.79 25.29 24.70 25.22 1,599,536 -0.71(-2.74%)
Feb 27, 2023 25.66 26.33 25.58 25.93 1,164,690 +0.66(+2.61%)
Feb 24, 2023 26.46 26.81 25.26 25.27 1,702,414 -0.57(-2.21%)
Feb 23, 2023 25.90 26.37 25.59 25.84 1,580,793 -1.13(-4.19%)
Feb 22, 2023 25.88 27.00 25.66 26.97 1,934,769 +1.37(+5.35%)
Feb 21, 2023 25.06 25.77 24.82 25.60 1,115,382 +0.18(+0.71%)
Feb 17, 2023 25.80 26.07 25.22 25.42 1,521,652 +1.04(+4.27%)
Feb 16, 2023 24.16 24.43 23.76 24.38 792,781 +0.41(+1.71%)
Feb 15, 2023 24.14 24.83 23.73 23.97 1,622,434 +0.24(+1.01%)
Feb 14, 2023 24.45 24.64 23.59 23.73 1,389,247 +0.07(+0.30%)
Feb 13, 2023 23.75 23.98 23.09 23.66 1,369,309 +0.20(+0.85%)
Feb 10, 2023 24.07 24.08 23.43 23.46 2,174,810 -1.30(-5.25%)
Feb 09, 2023 24.78 25.31 24.40 24.76 1,896,834 +0.53(+2.19%)
Feb 08, 2023 24.48 25.03 24.18 24.23 1,751,950 -0.66(-2.65%)
Feb 07, 2023 26.38 26.38 24.85 24.89 1,710,146 -1.80(-6.74%)
Feb 06, 2023 27.02 28.17 26.66 26.69 1,004,609 -0.85(-3.09%)
Feb 03, 2023 25.79 27.60 24.55 27.54 1,747,982 +1.65(+6.37%)
Feb 02, 2023 25.54 26.39 25.21 25.89 1,488,179 +0.59(+2.33%)
Feb 01, 2023 24.09 25.74 23.96 25.30 1,782,933 +1.32(+5.50%)
Jan 31, 2023 25.00 25.16 23.94 23.98 2,062,226 -0.87(-3.50%)
Jan 30, 2023 24.46 24.92 23.68 24.85 1,168,547 +0.92(+3.84%)
Jan 27, 2023 22.54 24.10 22.48 23.93 1,543,409 +0.94(+4.09%)
Jan 26, 2023 22.54 23.40 22.46 22.99 1,134,302 -0.30(-1.29%)
Jan 25, 2023 23.30 23.79 22.86 23.29 1,379,516 -0.11(-0.47%)
Jan 24, 2023 22.57 23.58 22.52 23.40 1,480,152 +0.81(+3.59%)
Jan 23, 2023 22.46 22.73 22.16 22.59 1,148,282 -0.02(-0.09%)
Jan 20, 2023 23.01 23.58 22.61 22.61 1,131,563 -0.57(-2.46%)
Jan 19, 2023 23.42 23.80 22.84 23.18 1,480,963 -0.71(-2.97%)
Jan 18, 2023 22.62 24.01 22.32 23.89 1,847,281 +0.84(+3.64%)
Jan 17, 2023 23.02 23.94 22.83 23.05 2,031,580 -0.47(-2.00%)
Jan 13, 2023 24.04 24.30 23.49 23.52 2,133,328 -0.97(-3.96%)
Jan 12, 2023 24.16 24.59 23.98 24.49 1,514,039 -0.35(-1.41%)
Jan 11, 2023 25.47 26.04 24.73 24.84 1,974,059 -1.61(-6.09%)
Jan 10, 2023 26.21 26.96 25.89 26.45 502,870 +0.00(+0.00%)
Jan 09, 2023 26.02 26.79 25.36 26.45 1,315,697 -0.87(-3.18%)
Jan 06, 2023 26.54 27.62 26.24 27.32 938,977 -0.09(-0.33%)
Jan 05, 2023 27.71 28.07 26.60 27.41 1,001,170 -0.37(-1.33%)
Jan 04, 2023 26.91 28.04 26.91 27.78 1,151,655 +2.34(+9.20%)
Jan 03, 2023 24.82 25.83 24.19 25.44 1,491,074 +1.59(+6.67%)
Dec 30, 2022 25.13 25.13 23.80 23.85 2,002,396 -1.19(-4.75%)
Dec 29, 2022 25.62 25.79 24.98 25.04 957,386 +0.14(+0.56%)
Dec 28, 2022 24.46 25.59 24.45 24.90 2,036,883 +0.64(+2.64%)
Dec 27, 2022 24.25 24.62 23.66 24.26 1,572,695 -0.21(-0.86%)
Dec 23, 2022 24.81 24.87 24.34 24.47 1,569,723 -1.31(-5.08%)
Dec 22, 2022 25.14 26.40 25.09 25.78 1,648,356 +0.31(+1.22%)
Dec 21, 2022 25.67 25.93 25.40 25.47 1,383,790 -1.37(-5.10%)
Dec 20, 2022 27.09 27.93 26.37 26.84 1,741,366 -0.08(-0.30%)
Dec 19, 2022 27.05 27.88 26.63 26.92 1,594,421 -0.93(-3.34%)
Dec 16, 2022 28.18 28.39 27.15 27.85 2,304,103 +0.98(+3.65%)
Dec 15, 2022 26.23 27.17 26.20 26.87 2,699,760 +0.99(+3.83%)
Dec 14, 2022 26.26 26.87 25.65 25.88 2,634,964 -1.04(-3.86%)
Dec 13, 2022 27.43 27.49 26.51 26.92 2,375,105 -1.16(-4.13%)
Dec 12, 2022 29.17 29.29 27.88 28.08 1,920,325 -1.34(-4.55%)
Dec 09, 2022 29.24 30.30 28.68 29.42 3,095,599 -0.15(-0.51%)
Dec 08, 2022 28.05 29.85 28.01 29.57 3,118,889 +0.84(+2.92%)
Dec 07, 2022 27.27 29.11 26.98 28.73 2,522,966 +1.25(+4.55%)
Dec 06, 2022 26.16 28.01 25.94 27.48 3,361,529 +1.82(+7.09%)
Dec 05, 2022 23.25 26.03 23.11 25.66 2,730,214 +1.31(+5.38%)
Dec 02, 2022 24.05 24.78 23.72 24.35 1,985,565 +0.22(+0.91%)
Dec 01, 2022 23.40 24.21 23.10 24.13 2,583,171 -0.02(-0.08%)
Nov 30, 2022 24.30 24.75 24.11 24.15 2,858,732 -1.49(-5.81%)
Nov 29, 2022 25.50 26.50 25.05 25.64 2,688,969 -1.09(-4.08%)
Nov 28, 2022 27.92 28.08 26.12 26.73 2,139,771 +0.06(+0.22%)
Nov 25, 2022 25.76 26.78 25.54 26.67 1,196,880 +0.35(+1.33%)
Nov 23, 2022 26.10 26.71 25.86 26.32 1,982,844 +1.55(+6.26%)
Nov 22, 2022 24.74 25.02 24.31 24.77 1,481,904 -0.59(-2.33%)
Nov 21, 2022 27.03 27.93 25.16 25.36 4,513,943 -0.11(-0.43%)
Nov 18, 2022 26.33 26.55 25.43 25.47 4,758,432 +0.71(+2.87%)
Nov 17, 2022 24.32 25.32 24.13 24.76 2,780,901 +0.96(+4.03%)
Nov 16, 2022 23.65 24.11 23.50 23.80 2,414,522 +0.84(+3.66%)
Nov 15, 2022 23.70 24.02 22.06 22.96 3,262,447 -0.88(-3.69%)
Nov 14, 2022 23.03 23.88 22.40 23.84 2,957,552 +1.28(+5.67%)
Nov 11, 2022 22.53 23.02 22.13 22.56 1,833,277 -1.37(-5.73%)
Nov 10, 2022 24.23 24.53 23.44 23.93 1,943,473 -0.30(-1.24%)
Nov 09, 2022 23.41 24.28 23.38 24.23 2,484,193 +1.63(+7.21%)
Nov 08, 2022 21.65 22.83 21.52 22.60 2,185,451 +1.06(+4.92%)
Nov 07, 2022 21.47 21.75 21.03 21.54 2,290,145 +0.05(+0.23%)
Nov 04, 2022 21.49 22.09 21.29 21.49 4,806,568 -1.92(-8.20%)
Nov 03, 2022 23.58 23.73 23.05 23.41 1,831,180 +0.39(+1.69%)
Nov 02, 2022 23.70 23.02 2,740,141 -0.70(-2.95%)
Nov 01, 2022 23.28 23.98 23.22 23.72 2,902,780 -0.93(-3.77%)
Oct 31, 2022 24.86 25.22 24.02 24.65 1,715,913 +0.63(+2.62%)
Oct 28, 2022 24.04 24.47 23.71 24.02 1,687,104 +0.56(+2.39%)
Oct 27, 2022 23.50 23.80 23.21 23.46 2,244,665 -0.36(-1.51%)
Oct 26, 2022 24.85 24.85 23.75 23.82 2,790,664 -1.47(-5.81%)
Oct 25, 2022 25.35 25.61 24.77 25.29 1,449,157 -0.20(-0.78%)
Oct 24, 2022 25.67 25.91 24.99 25.49 2,041,438 +0.08(+0.31%)
Oct 21, 2022 25.70 26.21 25.16 25.41 1,817,329 -0.23(-0.90%)
Oct 20, 2022 25.05 25.98 24.56 25.64 3,081,486 -0.01(-0.04%)
Oct 19, 2022 26.39 26.64 25.29 25.65 2,013,353 -0.89(-3.35%)
Oct 18, 2022 26.22 27.20 25.93 26.54 2,869,471 +0.72(+2.79%)
Oct 17, 2022 25.05 26.04 24.83 25.82 2,075,505 -0.04(-0.15%)
Oct 14, 2022 25.16 26.11 24.93 25.86 2,890,022 +1.46(+5.98%)
Oct 13, 2022 25.84 25.92 24.23 24.40 2,774,081 -1.16(-4.54%)
Oct 12, 2022 25.20 25.99 25.13 25.56 2,277,807 +0.53(+2.12%)
Oct 11, 2022 24.44 25.25 24.14 25.03 3,098,118 +1.36(+5.75%)
Oct 10, 2022 22.74 23.81 22.26 23.67 2,861,512 +0.79(+3.45%)
Oct 07, 2022 23.85 23.87 22.31 22.88 5,937,574 -1.11(-4.63%)
Oct 06, 2022 25.05 25.11 23.98 23.99 3,907,177 -0.84(-3.38%)
Oct 05, 2022 25.52 26.39 24.78 24.83 4,595,397 -1.32(-5.05%)
Oct 04, 2022 26.55 26.96 25.85 26.15 3,979,502 -1.87(-6.67%)
Oct 03, 2022 27.49 28.62 27.23 28.02 2,701,512 -2.26(-7.46%)
Sep 30, 2022 29.93 30.61 29.20 30.28 2,553,712 +1.29(+4.45%)
Sep 29, 2022 28.57 29.36 28.26 28.99 2,660,592 +0.38(+1.33%)
Sep 28, 2022 30.19 30.47 28.44 28.61 3,206,905 -2.34(-7.56%)
Sep 27, 2022 30.93 31.60 29.75 30.95 2,454,889 -0.97(-3.04%)
Sep 26, 2022 29.94 31.97 29.18 31.92 4,302,271 +2.01(+6.72%)
Sep 23, 2022 29.49 30.43 29.47 29.91 5,160,337 +2.65(+9.72%)
Sep 22, 2022 26.22 27.67 25.92 27.26 3,481,434 -0.27(-0.98%)
Sep 21, 2022 26.18 27.99 26.14 27.53 3,048,541 +0.37(+1.36%)
Sep 20, 2022 26.89 27.67 26.83 27.16 2,879,811 +0.67(+2.53%)
Sep 19, 2022 28.18 28.27 26.33 26.49 2,967,893 -0.10(-0.38%)
Sep 16, 2022 26.16 26.85 25.93 26.59 3,411,442 +0.12(+0.45%)
Sep 15, 2022 25.64 26.75 25.61 26.47 5,110,546 +1.92(+7.82%)
Sep 14, 2022 24.37 24.86 23.97 24.55 3,536,730 -0.30(-1.21%)
Sep 13, 2022 24.91 26.17 24.50 24.85 4,761,462 +0.18(+0.73%)
Sep 12, 2022 24.61 24.93 24.21 24.67 4,232,988 -0.89(-3.48%)
Sep 09, 2022 26.22 26.47 25.26 25.56 3,965,807 -2.31(-8.29%)
Sep 08, 2022 27.60 28.27 27.02 27.87 4,346,921 -0.32(-1.14%)
Sep 07, 2022 27.09 28.19 26.75 28.19 6,416,277 +2.58(+10.07%)
Sep 06, 2022 25.07 25.86 24.98 25.61 3,198,467 -0.07(-0.27%)
Sep 02, 2022 24.50 25.78 24.45 25.68 3,667,354 -0.35(-1.34%)
Sep 01, 2022 25.23 26.08 24.82 26.03 6,076,261 +1.48(+6.03%)
Aug 31, 2022 24.06 24.61 23.37 24.55 4,780,441 +1.38(+5.96%)
Aug 30, 2022 22.56 23.79 22.49 23.17 5,975,455 +1.70(+7.92%)
Aug 29, 2022 22.45 22.64 21.36 21.47 4,426,813 -1.69(-7.30%)
Aug 26, 2022 23.29 23.75 22.93 23.16 3,321,147 +0.45(+1.98%)
Aug 25, 2022 21.70 23.10 21.68 22.71 3,772,938 +0.81(+3.70%)
Aug 24, 2022 22.51 22.89 21.88 21.90 5,757,925 -0.63(-2.80%)
Aug 23, 2022 23.15 23.16 22.25 22.53 5,363,850 -1.30(-5.46%)
Aug 22, 2022 25.05 25.88 23.82 23.83 5,845,607 -0.40(-1.65%)
Aug 19, 2022 24.26 24.43 23.44 24.23 3,449,816 +0.04(+0.17%)
Aug 18, 2022 24.62 24.78 23.74 24.19 3,604,048 -1.40(-5.47%)
Aug 17, 2022 25.88 26.29 24.81 25.59 4,628,142 -0.56(-2.14%)
Aug 16, 2022 25.22 26.57 24.49 26.15 8,984,319 +1.04(+4.14%)
Aug 15, 2022 26.00 26.12 24.79 25.11 5,550,913 +1.29(+5.42%)
Aug 12, 2022 23.60 24.21 23.54 23.82 5,735,491 +0.71(+3.07%)
Aug 11, 2022 23.35 23.88 22.68 23.11 5,443,356 -1.18(-4.86%)
Aug 10, 2022 25.02 26.20 23.89 24.29 7,120,015 -0.58(-2.33%)
Aug 09, 2022 24.40 25.47 23.94 24.87 4,489,580 +0.03(+0.12%)
Aug 08, 2022 26.24 26.32 24.75 24.84 5,601,171 -1.52(-5.77%)
Aug 05, 2022 27.11 27.15 25.19 26.36 7,228,387 +0.00(+0.00%)
Aug 04, 2022 25.39 26.68 24.87 26.36 9,095,685 +1.43(+5.74%)
Aug 03, 2022 23.28 25.08 23.14 24.93 7,561,580 +1.36(+5.77%)
Aug 02, 2022 23.53 23.97 22.68 23.57 7,075,726 -0.58(-2.40%)
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.