Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

404.75 -8.45 (-2.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 414.70 414.70 400.88 404.75 645,339 -8.45(-2.05%)
Sep 26, 2024 430.60 430.80 402.50 413.20 942,620 -2.93(-0.70%)
Sep 25, 2024 413.52 424.43 413.00 416.13 510,464 -2.30(-0.55%)
Sep 24, 2024 416.20 420.23 399.30 418.43 714,119 +5.79(+1.40%)
Sep 23, 2024 417.00 421.10 409.60 412.64 476,562 -4.05(-0.97%)
Sep 20, 2024 420.84 423.98 403.55 416.69 755,946 -4.33(-1.03%)
Sep 19, 2024 409.00 426.62 406.73 421.02 1,086,525 +39.02(+10.21%)
Sep 18, 2024 390.06 402.67 379.74 382.00 1,253,530 -5.69(-1.47%)
Sep 17, 2024 394.00 399.44 380.40 387.69 781,097 +3.89(+1.01%)
Sep 16, 2024 384.92 385.16 373.42 383.80 658,588 -10.20(-2.59%)
Sep 13, 2024 386.30 395.85 384.00 394.00 837,154 +5.69(+1.47%)
Sep 12, 2024 373.00 390.50 368.56 388.31 1,172,222 +17.78(+4.80%)
Sep 11, 2024 347.57 372.99 327.00 370.53 1,157,895 +26.11(+7.58%)
Sep 10, 2024 335.50 346.65 328.36 344.42 826,291 +14.43(+4.37%)
Sep 09, 2024 328.72 334.56 318.00 329.99 868,821 +13.19(+4.16%)
Sep 06, 2024 360.18 361.67 315.30 316.80 1,257,701 -46.00(-12.68%)
Sep 05, 2024 348.55 376.16 348.03 362.80 1,602,224 +13.30(+3.81%)
Sep 04, 2024 338.06 360.00 337.64 349.50 765,329 +2.87(+0.83%)
Sep 03, 2024 379.63 381.60 339.62 346.63 1,725,095 -40.98(-10.57%)
Aug 30, 2024 380.41 388.06 370.00 387.61 671,467 +18.21(+4.93%)
Aug 29, 2024 376.83 393.84 366.09 369.40 1,023,237 -1.68(-0.45%)
Aug 28, 2024 387.10 389.39 359.77 371.08 819,445 -17.71(-4.56%)
Aug 27, 2024 386.12 395.91 378.23 388.79 523,693 -2.41(-0.62%)
Aug 26, 2024 402.00 405.46 383.35 391.20 555,963 -13.30(-3.29%)
Aug 23, 2024 399.77 412.38 389.39 404.50 964,118 +15.35(+3.94%)
Aug 22, 2024 429.58 432.61 386.34 389.15 1,227,029 -44.46(-10.25%)
Aug 21, 2024 427.80 438.44 422.58 433.61 810,972 +6.26(+1.46%)
Aug 20, 2024 428.53 438.90 422.36 427.35 953,590 -0.93(-0.22%)
Aug 19, 2024 409.31 428.58 406.14 428.28 668,761 +21.28(+5.23%)
Aug 16, 2024 397.67 412.42 395.45 407.00 703,906 +4.50(+1.12%)
Aug 15, 2024 385.74 405.57 385.54 402.50 1,014,491 +26.55(+7.06%)
Aug 14, 2024 380.28 383.50 362.99 375.95 1,007,544 -1.09(-0.29%)
Aug 13, 2024 354.41 377.74 354.41 377.04 1,067,292 +32.44(+9.41%)
Aug 12, 2024 346.67 351.19 338.07 344.60 896,179 +0.60(+0.17%)
Aug 09, 2024 329.35 345.97 328.61 344.00 859,075 +9.26(+2.77%)
Aug 08, 2024 320.51 337.49 308.61 334.74 1,306,439 +32.71(+10.83%)
Aug 07, 2024 331.07 338.50 301.29 302.03 1,420,417 -11.75(-3.74%)
Aug 06, 2024 308.90 330.81 295.39 313.78 1,362,704 +11.99(+3.97%)
Aug 05, 2024 258.01 320.50 254.04 301.79 2,276,611 -41.21(-12.01%)
Aug 02, 2024 346.71 357.38 327.29 343.00 1,627,637 -33.20(-8.83%)
Aug 01, 2024 418.88 429.72 365.28 376.20 1,538,362 -34.26(-8.35%)
Jul 31, 2024 395.00 414.78 392.50 410.46 1,328,399 +39.61(+10.68%)
Jul 30, 2024 396.82 399.00 359.82 370.85 1,051,755 -21.20(-5.41%)
Jul 29, 2024 394.02 402.75 384.70 392.05 807,312 +7.18(+1.87%)
Jul 26, 2024 389.77 393.70 376.00 384.87 974,426 +6.57(+1.74%)
Jul 25, 2024 387.07 406.36 357.82 378.30 1,783,417 -5.79(-1.51%)
Jul 24, 2024 420.94 423.53 383.52 384.09 1,752,471 -76.21(-16.56%)
Jul 23, 2024 460.93 473.94 459.00 460.30 637,141 +1.74(+0.38%)
Jul 22, 2024 449.79 465.69 445.85 458.56 1,004,081 +27.56(+6.39%)
Jul 19, 2024 448.21 457.39 428.82 431.00 764,138 -15.06(-3.38%)
Jul 18, 2024 468.64 469.30 437.28 446.06 1,126,019 -5.44(-1.20%)
Jul 17, 2024 473.50 476.00 448.00 451.50 1,146,607 -51.24(-10.19%)
Jul 16, 2024 515.26 519.79 487.46 502.74 970,153 -1.08(-0.21%)
Jul 15, 2024 510.89 528.98 498.37 503.82 1,096,692 +4.02(+0.80%)
Jul 12, 2024 489.00 514.21 483.02 499.80 1,288,469 -1.63(-0.33%)
Jul 11, 2024 558.50 563.91 491.63 501.43 1,790,920 -58.10(-10.38%)
Jul 10, 2024 553.17 563.74 540.83 559.53 802,789 +12.88(+2.36%)
Jul 09, 2024 547.50 555.88 540.37 546.65 893,388 +5.29(+0.98%)
Jul 08, 2024 543.39 551.89 532.74 541.36 761,466 -1.67(-0.31%)
Jul 05, 2024 527.18 545.58 525.69 543.03 1,002,261 +21.23(+4.07%)
Jul 03, 2024 497.99 522.50 497.19 521.80 704,148 +24.02(+4.83%)
Jul 02, 2024 473.66 498.00 473.00 497.78 1,015,562 +24.43(+5.16%)
Jul 01, 2024 452.28 475.00 442.07 473.35 1,001,993 +28.24(+6.34%)
Jun 28, 2024 459.50 472.10 442.94 445.11 855,935 -9.92(-2.18%)
Jun 27, 2024 446.66 459.00 444.19 455.03 705,852 +8.98(+2.01%)
Jun 26, 2024 423.57 447.69 423.57 446.05 749,545 +21.07(+4.96%)
Jun 25, 2024 413.05 426.69 408.88 424.98 667,356 +17.38(+4.26%)
Jun 24, 2024 424.30 431.08 406.60 407.60 666,065 -20.40(-4.77%)
Jun 21, 2024 430.68 437.09 423.10 428.00 515,907 -6.25(-1.44%)
Jun 20, 2024 455.99 457.79 426.52 434.25 1,066,067 -17.66(-3.91%)
Jun 18, 2024 457.72 457.74 444.00 451.91 727,326 -5.38(-1.18%)
Jun 17, 2024 438.80 466.50 434.70 457.29 1,054,727 +23.02(+5.30%)
Jun 14, 2024 426.75 436.39 423.45 434.27 577,276 +8.27(+1.94%)
Jun 13, 2024 434.11 438.26 420.51 426.00 1,052,293 +17.79(+4.36%)
Jun 12, 2024 398.65 416.92 396.10 408.21 1,359,606 +21.15(+5.46%)
Jun 11, 2024 375.90 387.69 368.63 387.06 746,199 +12.66(+3.38%)
Jun 10, 2024 371.95 378.26 368.01 374.40 519,570 +1.86(+0.50%)
Jun 07, 2024 374.81 380.50 370.11 372.54 565,671 -3.18(-0.85%)
Jun 06, 2024 377.38 382.81 370.63 375.72 658,248 -0.28(-0.07%)
Jun 05, 2024 361.43 376.67 356.10 376.00 894,141 +22.52(+6.37%)
Jun 04, 2024 350.24 356.13 343.82 353.48 720,736 +2.48(+0.71%)
Jun 03, 2024 352.26 357.53 338.97 351.00 854,763 +7.96(+2.32%)
May 31, 2024 353.01 354.30 324.88 343.04 988,740 -8.89(-2.53%)
May 30, 2024 369.79 370.19 348.00 351.93 696,816 -22.31(-5.96%)
May 29, 2024 366.96 379.29 366.96 374.24 597,234 -1.76(-0.47%)
May 28, 2024 372.87 376.99 367.12 376.00 612,962 +6.18(+1.67%)
May 24, 2024 359.08 373.25 357.50 369.82 694,183 +16.42(+4.65%)
May 23, 2024 379.00 379.54 348.01 353.40 1,080,779 -7.60(-2.11%)
May 22, 2024 366.81 369.36 354.69 361.00 647,173 -7.80(-2.11%)
May 21, 2024 356.36 369.74 355.14 368.80 434,755 +7.92(+2.19%)
May 20, 2024 353.26 363.28 353.08 360.88 604,395 +8.83(+2.51%)
May 17, 2024 354.32 356.13 346.63 352.05 450,310 -0.86(-0.24%)
May 16, 2024 356.31 361.99 352.55 352.91 548,411 -4.59(-1.28%)
May 15, 2024 348.89 359.40 339.09 357.50 1,152,137 +13.54(+3.94%)
May 14, 2024 331.31 345.20 331.31 343.96 915,501 +10.16(+3.04%)
May 13, 2024 330.36 333.80 325.75 333.80 476,080 +5.37(+1.64%)
May 10, 2024 332.39 335.80 322.80 328.43 911,410 -0.24(-0.07%)
May 09, 2024 331.15 333.23 324.25 328.67 704,334 -2.52(-0.76%)
May 08, 2024 321.87 335.93 321.44 331.19 922,892 -0.83(-0.25%)
May 07, 2024 335.12 336.47 328.40 332.02 914,492 -5.16(-1.53%)
May 06, 2024 323.50 337.60 321.00 337.18 1,031,024 +17.63(+5.52%)
May 03, 2024 316.33 321.21 310.97 319.55 1,219,779 +19.61(+6.54%)
May 02, 2024 295.68 302.02 285.60 299.94 1,046,133 +12.27(+4.27%)
May 01, 2024 293.47 308.75 284.91 287.67 1,681,295 -5.13(-1.75%)
Apr 30, 2024 307.15 315.20 291.02 292.80 952,908 -21.71(-6.90%)
Apr 29, 2024 315.77 317.46 306.10 314.51 1,183,116 +8.96(+2.93%)
Apr 26, 2024 301.10 308.90 295.03 305.55 1,438,451 +24.05(+8.54%)
Apr 25, 2024 258.67 283.00 255.66 281.50 2,156,226 -5.07(-1.77%)
Apr 24, 2024 294.25 296.66 278.74 286.57 1,569,645 +6.44(+2.30%)
Apr 23, 2024 269.33 282.26 268.21 280.13 1,078,965 +17.33(+6.59%)
Apr 22, 2024 259.25 268.49 252.33 262.80 941,396 +4.85(+1.88%)
Apr 19, 2024 281.38 281.72 253.46 257.95 1,610,528 -32.05(-11.05%)
Apr 18, 2024 296.24 303.00 288.50 290.00 892,422 -7.19(-2.42%)
Apr 17, 2024 314.20 315.00 294.28 297.19 1,252,680 -11.99(-3.88%)
Apr 16, 2024 307.27 315.01 304.79 309.18 914,294 -1.22(-0.39%)
Apr 15, 2024 342.98 342.98 309.05 310.40 1,366,659 -26.33(-7.82%)
Apr 12, 2024 341.74 347.49 332.50 336.73 1,325,703 -15.96(-4.53%)
Apr 11, 2024 332.62 354.87 327.56 352.69 1,444,579 +25.64(+7.84%)
Apr 10, 2024 320.20 329.23 318.88 327.05 921,296 -5.20(-1.57%)
Apr 09, 2024 337.00 338.10 322.15 332.25 975,161 +1.25(+0.38%)
Apr 08, 2024 334.05 337.99 326.41 331.00 525,557 +1.80(+0.55%)
Apr 05, 2024 321.32 336.54 319.00 329.20 997,871 +13.15(+4.16%)
Apr 04, 2024 336.60 346.32 315.50 316.05 1,090,970 -12.55(-3.82%)
Apr 03, 2024 317.01 331.92 317.01 328.60 582,418 +5.45(+1.69%)
Apr 02, 2024 315.00 323.89 311.54 323.15 693,035 -9.45(-2.84%)
Apr 01, 2024 328.57 338.50 325.92 332.60 681,593 +5.60(+1.71%)
Mar 28, 2024 330.90 332.23 325.00 327.00 407,478 -4.36(-1.32%)
Mar 27, 2024 340.51 340.51 323.80 331.36 630,994 -1.75(-0.53%)
Mar 26, 2024 343.41 347.20 332.50 333.11 535,820 -4.09(-1.21%)
Mar 25, 2024 332.45 340.30 330.49 337.20 487,703 -2.27(-0.67%)
Mar 22, 2024 329.97 341.61 328.52 339.47 601,305 +6.83(+2.05%)
Mar 21, 2024 347.17 348.57 331.95 332.64 1,069,418 -0.96(-0.29%)
Mar 20, 2024 321.22 336.19 317.43 333.60 1,200,479 +15.75(+4.96%)
Mar 19, 2024 306.50 318.32 298.51 317.85 963,241 +3.85(+1.23%)
Mar 18, 2024 316.05 323.15 312.13 314.00 1,010,291 +14.52(+4.85%)
Mar 15, 2024 305.65 309.00 297.58 299.48 1,077,536 -11.38(-3.66%)
Mar 14, 2024 316.69 319.83 305.00 310.86 1,091,665 -3.18(-1.01%)
Mar 13, 2024 318.26 318.50 309.93 314.04 910,458 -7.59(-2.36%)
Mar 12, 2024 309.86 322.18 300.00 321.63 1,402,195 +19.89(+6.59%)
Mar 11, 2024 305.74 310.85 297.00 301.74 1,034,318 -9.73(-3.12%)
Mar 08, 2024 339.35 346.58 307.56 311.47 1,800,689 -22.16(-6.64%)
Mar 07, 2024 319.37 335.50 315.62 333.63 1,131,094 +22.26(+7.15%)
Mar 06, 2024 320.26 321.50 305.81 311.37 1,441,043 +2.56(+0.83%)
Mar 05, 2024 322.15 322.33 302.16 308.81 1,441,266 -22.51(-6.79%)
Mar 04, 2024 341.28 341.89 330.67 331.32 1,183,068 -10.48(-3.07%)
Mar 01, 2024 326.91 344.22 326.79 341.80 1,062,735 +19.50(+6.05%)
Feb 29, 2024 318.59 325.49 309.74 322.30 1,439,138 -8.50(-2.57%)
Feb 28, 2024 332.54 337.50 328.00 330.80 983,519 -7.66(-2.26%)
Feb 27, 2024 338.82 341.06 331.99 338.46 809,145 +3.64(+1.09%)
Feb 26, 2024 337.37 341.55 331.70 334.82 667,785 -0.66(-0.20%)
Feb 23, 2024 346.00 351.25 331.00 335.48 1,473,224 -2.02(-0.60%)
Feb 22, 2024 325.80 340.27 321.00 337.50 1,518,878 +40.77(+13.74%)
Feb 21, 2024 294.36 297.35 286.85 296.73 1,115,992 -2.87(-0.96%)
Feb 20, 2024 308.51 312.50 289.21 299.60 1,694,130 -17.30(-5.46%)
Feb 16, 2024 328.57 328.81 313.51 316.90 1,148,202 -10.12(-3.09%)
Feb 15, 2024 324.42 328.17 316.02 327.02 966,808 +1.40(+0.43%)
Feb 14, 2024 316.98 325.88 310.11 325.62 1,401,048 +18.43(+6.00%)
Feb 13, 2024 298.92 316.58 294.98 307.19 1,620,549 -13.46(-4.20%)
Feb 12, 2024 328.40 337.22 318.48 320.65 1,354,611 -8.64(-2.62%)
Feb 09, 2024 319.02 330.10 317.38 329.29 1,079,864 +16.79(+5.37%)
Feb 08, 2024 310.77 318.47 309.00 312.50 1,172,578 +2.59(+0.84%)
Feb 07, 2024 299.38 311.65 298.01 309.91 1,395,815 +15.61(+5.30%)
Feb 06, 2024 302.29 304.74 286.66 294.30 1,140,602 -5.16(-1.72%)
Feb 05, 2024 301.26 306.56 287.98 299.46 1,283,360 -1.29(-0.43%)
Feb 02, 2024 282.13 303.50 277.36 300.75 2,397,517 +37.92(+14.43%)
Feb 01, 2024 257.01 264.19 256.11 262.83 1,233,414 +11.12(+4.42%)
Jan 31, 2024 258.84 265.84 250.20 251.71 1,638,605 -23.18(-8.43%)
Jan 30, 2024 282.79 284.72 273.31 274.89 1,135,522 -8.15(-2.88%)
Jan 29, 2024 271.05 283.83 269.05 283.04 1,181,326 +13.49(+5.00%)
Jan 26, 2024 269.66 276.07 267.91 269.55 903,218 -2.15(-0.79%)
Jan 25, 2024 275.66 279.58 264.44 271.70 1,547,856 -2.73(-0.99%)
Jan 24, 2024 274.30 286.73 273.10 274.43 2,086,687 +14.39(+5.53%)
Jan 23, 2024 256.89 261.36 251.90 260.04 927,545 +6.38(+2.52%)
Jan 22, 2024 257.53 261.00 252.45 253.66 1,435,296 +1.97(+0.78%)
Jan 19, 2024 240.78 251.75 238.68 251.69 1,730,496 +15.39(+6.51%)
Jan 18, 2024 234.39 238.19 229.10 236.30 1,647,191 +9.09(+4.00%)
Jan 17, 2024 226.47 228.00 216.78 227.21 1,365,649 -4.07(-1.76%)
Jan 16, 2024 230.80 236.94 227.84 231.28 1,228,887 -2.56(-1.09%)
Jan 12, 2024 234.42 238.88 232.25 233.84 1,092,986 -1.99(-0.84%)
Jan 11, 2024 238.94 243.52 227.30 235.83 1,810,664 +2.02(+0.86%)
Jan 10, 2024 228.72 237.24 227.47 233.81 1,412,361 +6.65(+2.93%)
Jan 09, 2024 221.06 229.71 219.29 227.16 1,246,710 +1.71(+0.76%)
Jan 08, 2024 211.54 226.20 211.08 225.45 1,573,141 +16.86(+8.08%)
Jan 05, 2024 206.50 213.06 206.00 208.59 1,632,702 +3.41(+1.66%)
Jan 04, 2024 206.28 212.98 204.92 205.18 1,315,346 -3.65(-1.75%)
Jan 03, 2024 210.37 214.33 207.72 208.83 1,446,466 -7.73(-3.57%)
Jan 02, 2024 225.91 227.59 210.55 216.56 1,664,918 -16.33(-7.01%)
Dec 29, 2023 238.50 239.44 229.09 232.89 1,190,385 -5.36(-2.25%)
Dec 28, 2023 242.20 243.11 237.64 238.25 572,099 -1.20(-0.50%)
Dec 27, 2023 239.90 242.78 238.13 239.45 1,045,996 +0.68(+0.28%)
Dec 26, 2023 236.27 239.87 235.51 238.77 717,174 +4.24(+1.81%)
Dec 22, 2023 239.38 240.59 231.00 234.53 1,022,674 -2.48(-1.05%)
Dec 21, 2023 236.00 238.18 229.91 237.01 1,627,697 +8.81(+3.86%)
Dec 20, 2023 238.94 245.16 228.19 228.20 1,969,460 -11.00(-4.60%)
Dec 19, 2023 236.21 239.30 235.22 239.20 1,131,506 +3.82(+1.62%)
Dec 18, 2023 226.35 238.06 225.68 235.38 1,363,193 +10.48(+4.66%)
Dec 15, 2023 219.09 228.16 218.70 224.90 1,657,269 +3.93(+1.78%)
Dec 14, 2023 221.86 223.90 214.27 220.97 1,695,752 +1.68(+0.77%)
Dec 13, 2023 212.77 221.75 211.54 219.29 2,132,018 +7.15(+3.37%)
Dec 12, 2023 203.10 212.25 202.50 212.14 1,560,837 +6.89(+3.36%)
Dec 11, 2023 200.88 206.40 198.12 205.25 1,448,867 +1.63(+0.80%)
Dec 08, 2023 194.84 204.36 194.84 203.62 1,463,858 +5.76(+2.91%)
Dec 07, 2023 191.48 198.80 190.88 197.86 1,508,167 +10.41(+5.55%)
Dec 06, 2023 198.20 198.75 187.04 187.45 1,543,840 -6.15(-3.18%)
Dec 05, 2023 186.12 196.51 186.11 193.60 1,586,982 +3.75(+1.98%)
Dec 04, 2023 190.00 191.51 183.75 189.85 1,737,159 -7.75(-3.92%)
Dec 01, 2023 196.20 199.00 191.98 197.60 1,291,454 -2.43(-1.21%)
Nov 30, 2023 205.61 206.75 194.76 200.03 1,656,366 -1.67(-0.83%)
Nov 29, 2023 208.35 210.41 201.31 201.70 1,380,069 -3.11(-1.52%)
Nov 28, 2023 199.76 205.00 197.81 204.81 1,199,438 +3.03(+1.50%)
Nov 27, 2023 202.55 206.55 201.31 201.78 856,611 -1.42(-0.70%)
Nov 24, 2023 203.54 204.98 200.75 203.20 419,644 -1.30(-0.64%)
Nov 22, 2023 206.69 211.12 202.56 204.50 1,349,252 +0.30(+0.15%)
Nov 21, 2023 201.68 205.10 199.81 204.20 1,369,213 -2.25(-1.09%)
Nov 20, 2023 196.49 207.60 196.49 206.45 1,738,405 +9.21(+4.67%)
Nov 17, 2023 195.32 198.40 192.62 197.24 1,196,560 +0.65(+0.33%)
Nov 16, 2023 193.70 197.36 191.51 196.59 1,298,482 +0.19(+0.10%)
Nov 15, 2023 199.98 200.82 192.75 196.40 1,807,202 +0.26(+0.13%)
Nov 14, 2023 194.02 198.21 192.82 196.14 2,442,727 +12.54(+6.83%)
Nov 13, 2023 182.34 186.24 178.69 183.60 1,736,524 -0.91(-0.49%)
Nov 10, 2023 172.54 184.73 170.50 184.51 2,318,514 +14.00(+8.21%)
Nov 09, 2023 176.20 179.08 169.38 170.51 2,120,054 -4.55(-2.60%)
Nov 08, 2023 173.89 175.50 170.56 175.06 1,930,586 +2.01(+1.16%)
Nov 07, 2023 167.45 174.49 165.57 173.05 2,332,015 +9.76(+5.98%)
Nov 06, 2023 163.36 165.75 158.51 163.29 1,762,177 +1.24(+0.77%)
Nov 03, 2023 156.70 163.13 155.59 162.05 2,242,456 +7.37(+4.76%)
Nov 02, 2023 154.63 156.13 150.61 154.68 2,202,573 +6.08(+4.09%)
Nov 01, 2023 141.35 149.00 140.96 148.60 2,823,097 +9.03(+6.47%)
Oct 31, 2023 138.61 140.25 133.35 139.57 1,658,525 +0.72(+0.52%)
Oct 30, 2023 137.52 142.20 135.51 138.85 2,714,858 +5.07(+3.79%)
Oct 27, 2023 135.00 137.28 131.10 133.78 2,610,980 +4.84(+3.75%)
Oct 26, 2023 137.95 139.73 125.85 128.94 4,211,883 -11.46(-8.16%)
Oct 25, 2023 152.00 152.54 139.47 140.40 2,917,822 -15.30(-9.83%)
Oct 24, 2023 153.34 157.00 150.40 155.70 2,344,720 +5.70(+3.80%)
Oct 23, 2023 143.75 153.99 140.62 150.00 2,715,879 +4.66(+3.21%)
Oct 20, 2023 153.98 155.01 144.75 145.34 2,633,125 -8.80(-5.71%)
Oct 19, 2023 159.60 162.50 152.96 154.14 2,577,106 +0.55(+0.36%)
Oct 18, 2023 160.17 163.97 151.50 153.59 2,378,523 -10.74(-6.54%)
Oct 17, 2023 161.73 167.85 157.14 164.33 2,276,296 -5.13(-3.03%)
Oct 16, 2023 163.25 170.80 162.30 169.46 1,938,207 +7.50(+4.63%)
Oct 13, 2023 172.49 173.79 160.29 161.96 2,553,296 -10.15(-5.90%)
Oct 12, 2023 173.50 178.85 168.32 172.11 2,519,714 -1.75(-1.01%)
Oct 11, 2023 171.10 174.94 169.10 173.86 2,157,013 +5.13(+3.04%)
Oct 10, 2023 168.20 175.48 167.76 168.73 2,199,819 +0.84(+0.50%)
Oct 09, 2023 160.47 169.48 157.93 167.89 2,218,471 +2.54(+1.54%)
Oct 06, 2023 148.78 166.39 148.50 165.35 2,454,872 +11.33(+7.36%)
Oct 05, 2023 154.88 156.08 148.73 154.02 2,052,653 -0.55(-0.36%)
Oct 04, 2023 147.78 155.64 147.78 154.57 2,225,670 +8.14(+5.56%)
Oct 03, 2023 152.60 157.10 144.30 146.43 2,482,001 -9.53(-6.11%)
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.