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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.43 -0.80 (-3.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 28, 2023 12.17 12.21 11.99 12.16 12,114,992 -0.20(-1.64%)
Apr 27, 2023 12.02 12.43 11.98 12.37 19,342,658 +0.77(+6.63%)
Apr 26, 2023 12.39 12.44 11.52 11.60 34,118,080 +0.13(+1.10%)
Apr 25, 2023 11.37 11.55 11.29 11.47 13,431,974 +0.10(+0.86%)
Apr 24, 2023 11.37 11.51 11.20 11.37 6,839,845 +0.04(+0.37%)
Apr 21, 2023 11.70 11.77 11.29 11.33 12,466,239 -0.33(-2.82%)
Apr 20, 2023 11.95 12.01 11.62 11.66 15,234,784 -0.50(-4.08%)
Apr 19, 2023 12.16 12.28 12.11 12.16 8,169,516 -0.43(-3.44%)
Apr 18, 2023 12.62 12.67 12.46 12.59 8,142,147 +0.33(+2.68%)
Apr 17, 2023 12.22 12.32 12.15 12.26 7,159,379 -0.39(-3.09%)
Apr 14, 2023 12.79 12.85 12.48 12.65 11,881,510 -0.03(-0.28%)
Apr 13, 2023 12.66 12.83 12.61 12.69 13,170,677 +0.26(+2.08%)
Apr 12, 2023 12.60 12.64 12.36 12.43 15,397,336 -0.15(-1.22%)
Apr 11, 2023 12.59 12.77 12.52 12.58 22,331,354 +0.38(+3.09%)
Apr 10, 2023 11.78 12.31 11.72 12.21 22,090,420 +0.54(+4.67%)
Apr 06, 2023 11.64 11.75 11.53 11.66 10,560,733 -0.10(-0.89%)
Apr 05, 2023 11.88 11.89 11.58 11.77 13,376,798 +0.01(+0.06%)
Apr 04, 2023 11.79 11.81 11.64 11.76 9,922,531 +0.05(+0.42%)
Apr 03, 2023 11.78 11.86 11.63 11.71 12,271,291 -0.21(-1.73%)
Mar 31, 2023 11.84 12.02 11.83 11.92 13,978,586 +0.20(+1.68%)
Mar 30, 2023 11.97 11.98 11.58 11.72 12,856,905 -0.18(-1.49%)
Mar 29, 2023 11.86 11.97 11.77 11.90 11,833,467 +0.41(+3.61%)
Mar 28, 2023 11.24 11.52 11.18 11.48 14,434,834 +0.19(+1.69%)
Mar 27, 2023 11.64 11.66 11.09 11.29 23,996,982 -0.38(-3.26%)
Mar 24, 2023 11.71 11.86 11.54 11.67 14,292,388 -0.29(-2.39%)
Mar 23, 2023 11.49 12.09 11.45 11.96 28,282,392 +0.79(+7.06%)
Mar 22, 2023 11.92 12.14 11.16 11.17 29,106,650 -0.67(-5.69%)
Mar 21, 2023 11.79 11.98 11.66 11.84 16,769,676 +0.16(+1.40%)
Mar 20, 2023 11.82 11.84 11.55 11.68 24,881,002 +0.35(+3.12%)
Mar 17, 2023 11.18 11.32 10.97 11.32 40,155,944 +0.84(+8.05%)
Mar 16, 2023 10.35 10.57 10.31 10.48 16,220,545 +0.24(+2.39%)
Mar 15, 2023 10.52 10.54 10.02 10.24 23,632,218 -0.29(-2.71%)
Mar 14, 2023 10.88 10.95 10.17 10.52 36,325,720 +0.33(+3.27%)
Mar 13, 2023 9.386 10.26 9.284 10.19 43,702,116 +1.86(+22.29%)
Mar 10, 2023 8.345 8.475 8.203 8.332 21,177,936 -0.07(-0.81%)
Mar 09, 2023 9.094 9.107 8.339 8.400 25,560,082 -0.83(-8.99%)
Mar 08, 2023 9.196 9.297 9.141 9.230 7,504,742 +0.01(+0.15%)
Mar 07, 2023 9.345 9.406 9.155 9.216 12,593,760 -0.13(-1.38%)
Mar 06, 2023 9.372 9.461 9.332 9.345 7,767,110 +0.03(+0.37%)
Mar 03, 2023 9.372 9.406 9.298 9.311 13,755,899 -0.54(-5.46%)
Mar 02, 2023 9.767 9.889 9.726 9.848 7,366,665 +0.03(+0.35%)
Mar 01, 2023 9.944 10.04 9.774 9.814 7,170,002 +0.06(+0.56%)
Feb 28, 2023 9.827 9.922 9.726 9.759 9,169,837 -0.02(-0.21%)
Feb 27, 2023 9.989 10.04 9.686 9.780 11,371,958 +0.04(+0.42%)
Feb 24, 2023 9.989 10.05 9.584 9.739 21,545,508 -0.36(-3.54%)
Feb 23, 2023 10.12 10.15 9.989 10.10 11,751,648 +0.07(+0.74%)
Feb 22, 2023 10.10 10.15 9.938 10.02 14,136,792 -0.29(-2.82%)
Feb 21, 2023 10.39 10.45 10.23 10.31 13,504,192 -0.18(-1.67%)
Feb 17, 2023 10.08 10.57 10.01 10.49 22,620,084 +0.11(+1.11%)
Feb 16, 2023 10.29 10.66 10.25 10.37 32,478,994 +0.18(+1.79%)
Feb 15, 2023 9.557 10.27 9.523 10.19 24,864,664 +0.80(+8.56%)
Feb 14, 2023 9.091 9.405 9.074 9.388 15,403,522 +0.25(+2.73%)
Feb 13, 2023 9.071 9.138 8.983 9.138 12,219,634 -0.01(-0.15%)
Feb 10, 2023 9.185 9.239 9.064 9.152 12,210,552 -0.11(-1.17%)
Feb 09, 2023 9.604 9.638 9.192 9.260 21,063,626 -0.37(-3.86%)
Feb 08, 2023 9.732 9.766 9.547 9.631 9,404,330 -0.17(-1.72%)
Feb 07, 2023 9.705 9.874 9.601 9.800 12,098,647 +0.07(+0.76%)
Feb 06, 2023 9.631 9.790 9.604 9.726 11,015,506 -0.16(-1.57%)
Feb 03, 2023 9.854 10.04 9.807 9.881 15,416,107 -0.23(-2.27%)
Feb 02, 2023 10.13 10.24 9.969 10.11 18,981,732 +0.12(+1.22%)
Feb 01, 2023 9.766 10.03 9.624 9.989 18,562,536 +0.21(+2.14%)
Jan 31, 2023 9.774 9.840 9.753 9.780 7,684,252 +0.17(+1.81%)
Jan 30, 2023 9.820 9.877 9.546 9.606 14,691,436 -0.19(-1.91%)
Jan 27, 2023 9.720 9.987 9.690 9.794 20,603,442 -0.03(-0.34%)
Jan 26, 2023 9.840 9.867 9.693 9.827 9,397,859 +0.10(+1.03%)
Jan 25, 2023 9.580 9.740 9.479 9.727 11,755,518 -0.05(-0.48%)
Jan 24, 2023 9.713 9.804 9.667 9.774 9,467,772 -0.03(-0.34%)
Jan 23, 2023 9.693 9.854 9.560 9.807 16,513,163 +0.32(+3.38%)
Jan 20, 2023 8.951 9.526 8.928 9.486 27,086,854 +0.52(+5.82%)
Jan 19, 2023 8.824 9.001 8.797 8.965 9,629,933 +0.17(+1.90%)
Jan 18, 2023 9.105 9.165 8.653 8.797 37,816,276 -0.31(-3.38%)
Jan 17, 2023 9.038 9.105 8.918 9.105 19,314,454 +0.83(+10.02%)
Jan 13, 2023 8.035 8.276 8.019 8.276 17,000,200 +0.19(+2.31%)
Jan 12, 2023 7.701 8.102 7.581 8.089 20,193,374 +0.65(+8.72%)
Jan 11, 2023 7.354 7.447 7.313 7.440 5,306,240 +0.03(+0.45%)
Jan 10, 2023 7.313 7.407 7.280 7.407 4,877,163 +0.13(+1.84%)
Jan 09, 2023 7.280 7.367 7.253 7.273 8,594,446 +0.14(+1.97%)
Jan 06, 2023 7.053 7.213 7.033 7.133 4,155,382 +0.02(+0.28%)
Jan 05, 2023 7.093 7.123 7.053 7.113 2,353,551 +0.03(+0.47%)
Jan 04, 2023 7.079 7.180 7.053 7.079 6,584,136 +0.07(+0.95%)
Jan 03, 2023 7.066 7.076 6.972 7.013 3,740,725 +0.04(+0.58%)
Dec 30, 2022 6.872 6.986 6.789 6.972 5,736,137 +0.05(+0.77%)
Dec 29, 2022 6.919 6.952 6.906 6.919 3,020,318 +0.00(+0.00%)
Dec 28, 2022 6.919 6.986 6.866 6.919 4,092,409 -0.01(-0.19%)
Dec 27, 2022 7.013 7.026 6.902 6.932 4,760,695 -0.09(-1.24%)
Dec 23, 2022 6.999 7.053 6.981 7.019 3,091,874 +0.03(+0.38%)
Dec 22, 2022 6.986 7.026 6.879 6.993 5,595,991 -0.01(-0.19%)
Dec 21, 2022 7.019 7.053 6.972 7.006 2,370,965 -0.05(-0.66%)
Dec 20, 2022 6.993 7.133 6.979 7.053 5,829,852 +0.15(+2.23%)
Dec 19, 2022 6.972 6.993 6.866 6.899 4,232,689 -0.12(-1.71%)
Dec 16, 2022 7.120 7.140 6.982 7.019 9,807,620 -0.25(-3.49%)
Dec 15, 2022 7.347 7.347 7.233 7.273 5,800,370 -0.17(-2.33%)
Dec 14, 2022 7.514 7.708 7.394 7.447 17,451,976 +0.03(+0.36%)
Dec 13, 2022 7.507 7.516 7.360 7.420 11,368,129 +0.25(+3.54%)
Dec 12, 2022 7.120 7.173 7.099 7.166 4,261,031 +0.04(+0.56%)
Dec 09, 2022 7.160 7.200 7.126 7.126 4,402,440 -0.08(-1.11%)
Dec 08, 2022 7.019 7.243 7.008 7.206 9,092,878 +0.21(+2.96%)
Dec 07, 2022 7.046 7.059 6.972 6.999 4,038,407 -0.09(-1.32%)
Dec 06, 2022 7.093 7.110 7.026 7.093 4,913,864 +0.05(+0.76%)
Dec 05, 2022 7.173 7.206 7.013 7.039 5,657,024 -0.07(-1.03%)
Dec 02, 2022 7.026 7.120 7.026 7.113 3,953,253 +0.07(+0.95%)
Dec 01, 2022 7.086 7.153 7.013 7.046 11,623,028 -0.11(-1.50%)
Nov 30, 2022 6.952 7.166 6.919 7.153 10,867,253 +0.36(+5.31%)
Nov 29, 2022 6.745 6.799 6.708 6.792 3,244,699 +0.11(+1.70%)
Nov 28, 2022 6.658 6.718 6.548 6.678 7,329,218 -0.13(-1.96%)
Nov 25, 2022 6.759 6.832 6.752 6.812 2,825,112 +0.00(+0.00%)
Nov 23, 2022 6.652 6.812 6.611 6.812 7,450,220 +0.27(+4.09%)
Nov 22, 2022 6.525 6.619 6.484 6.545 8,137,659 +0.13(+2.09%)
Nov 21, 2022 6.598 6.692 6.337 6.411 17,226,688 -0.37(-5.42%)
Nov 18, 2022 6.825 6.832 6.715 6.779 8,223,624 -0.01(-0.20%)
Nov 17, 2022 6.658 6.822 6.658 6.792 9,059,034 +0.11(+1.60%)
Nov 16, 2022 6.678 6.710 6.578 6.685 11,812,849 -0.18(-2.63%)
Nov 15, 2022 6.839 6.936 6.719 6.866 18,285,302 +0.31(+4.69%)
Nov 14, 2022 6.678 6.725 6.515 6.558 19,516,640 +0.02(+0.31%)
Nov 11, 2022 6.511 6.825 6.471 6.538 33,061,152 -0.72(-9.94%)
Nov 10, 2022 6.872 7.360 6.662 7.260 54,868,976 +0.80(+12.42%)
Nov 09, 2022 7.140 7.287 6.421 6.458 59,465,004 -0.98(-13.21%)
Nov 08, 2022 8.075 8.523 6.946 7.440 73,694,784 -1.15(-13.39%)
Nov 07, 2022 8.557 8.630 8.517 8.590 6,798,680 -0.14(-1.61%)
Nov 04, 2022 8.617 8.824 8.537 8.731 17,451,862 +0.37(+4.48%)
Nov 03, 2022 8.303 8.396 8.276 8.356 8,074,767 +0.02(+0.24%)
Nov 02, 2022 8.423 8.283 8.336 11,198,265 -0.11(-1.27%)
Nov 01, 2022 8.463 8.477 8.375 8.443 3,454,194 +0.04(+0.48%)
Oct 31, 2022 8.530 8.557 8.336 8.403 6,434,973 -0.11(-1.33%)
Oct 28, 2022 8.403 8.580 8.393 8.517 12,274,857 -0.03(-0.39%)
Oct 27, 2022 8.577 8.587 8.450 8.550 9,921,465 -0.03(-0.39%)
Oct 26, 2022 8.443 8.687 8.400 8.584 18,347,554 +0.20(+2.39%)
Oct 25, 2022 7.982 8.436 7.982 8.383 20,522,366 +0.40(+5.03%)
Oct 24, 2022 7.975 8.015 7.888 7.982 6,426,097 +0.07(+0.84%)
Oct 21, 2022 7.808 7.938 7.771 7.915 10,201,909 +0.07(+0.85%)
Oct 20, 2022 7.882 7.975 7.801 7.848 5,781,241 -0.07(-0.84%)
Oct 19, 2022 7.895 7.949 7.848 7.915 3,299,964 +0.00(+0.00%)
Oct 18, 2022 8.102 8.122 7.855 7.915 7,153,875 -0.14(-1.74%)
Oct 17, 2022 8.069 8.116 8.002 8.055 6,275,368 +0.17(+2.12%)
Oct 14, 2022 8.116 8.149 7.868 7.888 12,546,202 -0.10(-1.26%)
Oct 13, 2022 7.487 8.049 7.474 7.989 19,845,556 +0.12(+1.53%)
Oct 12, 2022 7.842 7.888 7.816 7.868 3,859,234 +0.07(+0.94%)
Oct 11, 2022 7.848 7.892 7.735 7.795 7,335,094 -0.09(-1.10%)
Oct 10, 2022 7.975 7.985 7.844 7.882 4,663,036 -0.11(-1.42%)
Oct 07, 2022 8.089 8.108 7.945 7.995 10,861,344 -0.26(-3.16%)
Oct 06, 2022 8.296 8.396 8.190 8.256 10,257,612 -0.04(-0.48%)
Oct 05, 2022 8.223 8.410 8.142 8.296 8,782,894 -0.07(-0.88%)
Oct 04, 2022 8.249 8.383 8.204 8.370 12,276,329 +0.31(+3.81%)
Oct 03, 2022 7.915 8.116 7.848 8.062 13,511,351 +0.05(+0.58%)
Sep 30, 2022 7.912 8.323 7.905 8.015 12,139,465 +0.02(+0.25%)
Sep 29, 2022 7.935 8.082 7.735 7.995 7,325,248 -0.06(-0.75%)
Sep 28, 2022 7.882 8.102 7.828 8.055 12,115,186 +0.21(+2.64%)
Sep 27, 2022 8.289 8.380 7.731 7.848 11,115,089 -0.05(-0.59%)
Sep 26, 2022 7.835 7.939 7.795 7.895 6,963,871 +0.17(+2.25%)
Sep 23, 2022 7.815 7.825 7.601 7.721 12,838,857 -0.21(-2.70%)
Sep 22, 2022 7.862 8.019 7.715 7.935 11,960,319 +0.13(+1.71%)
Sep 21, 2022 7.935 8.182 7.694 7.801 17,153,174 +0.01(+0.17%)
Sep 20, 2022 7.768 7.938 7.698 7.788 7,599,805 -0.23(-2.92%)
Sep 19, 2022 7.708 8.049 7.708 8.022 10,021,369 -0.04(-0.50%)
Sep 16, 2022 8.129 8.136 7.938 8.062 9,309,027 -0.07(-0.82%)
Sep 15, 2022 8.229 8.303 8.015 8.129 7,481,617 -0.08(-0.98%)
Sep 14, 2022 8.370 8.376 8.072 8.209 10,291,871 -0.14(-1.68%)
Sep 13, 2022 8.791 8.862 8.259 8.350 12,206,111 -0.91(-9.82%)
Sep 12, 2022 9.219 9.285 9.085 9.259 10,386,433 +0.45(+5.16%)
Sep 09, 2022 8.624 8.848 8.617 8.804 12,612,259 +0.85(+10.67%)
Sep 08, 2022 7.828 7.955 7.805 7.955 9,854,677 +0.16(+2.06%)
Sep 07, 2022 7.708 7.875 7.694 7.795 8,708,060 +0.13(+1.66%)
Sep 06, 2022 8.129 8.149 7.654 7.668 18,038,716 -0.47(-5.83%)
Sep 02, 2022 8.350 8.396 8.055 8.142 11,122,770 +0.02(+0.25%)
Sep 01, 2022 8.162 8.203 7.962 8.122 8,286,046 -0.14(-1.70%)
Aug 31, 2022 8.316 8.376 8.116 8.263 6,281,428 +0.12(+1.48%)
Aug 30, 2022 8.336 8.389 7.969 8.142 8,362,757 -0.09(-1.14%)
Aug 29, 2022 8.182 8.366 8.162 8.236 7,294,469 -0.18(-2.14%)
Aug 26, 2022 8.945 8.958 8.366 8.416 16,306,449 -0.43(-4.91%)
Aug 25, 2022 8.864 8.938 8.777 8.851 4,893,794 -0.07(-0.82%)
Aug 24, 2022 8.804 8.998 8.771 8.925 4,219,458 +0.07(+0.75%)
Aug 23, 2022 8.811 8.925 8.779 8.858 5,457,494 +0.21(+2.47%)
Aug 22, 2022 8.697 8.831 8.604 8.644 5,859,083 -0.10(-1.15%)
Aug 19, 2022 8.844 8.891 8.674 8.744 9,749,757 -0.88(-9.10%)
Aug 18, 2022 9.687 9.687 9.566 9.620 3,733,540 +0.05(+0.56%)
Aug 17, 2022 9.740 9.757 9.553 9.566 8,854,614 -0.31(-3.11%)
Aug 16, 2022 9.867 9.921 9.740 9.874 5,431,898 -0.02(-0.20%)
Aug 15, 2022 9.954 10.02 9.884 9.894 5,129,081 -0.11(-1.07%)
Aug 12, 2022 9.827 10.02 9.777 10.00 7,671,612 -0.01(-0.13%)
Aug 11, 2022 10.17 10.30 9.941 10.01 10,784,353 +0.25(+2.60%)
Aug 10, 2022 9.974 9.994 9.707 9.760 10,886,077 +0.25(+2.60%)
Aug 09, 2022 9.606 9.626 9.426 9.513 4,462,428 -0.37(-3.79%)
Aug 08, 2022 9.941 10.04 9.834 9.887 11,556,644 +0.41(+4.38%)
Aug 05, 2022 9.513 9.660 9.386 9.473 13,870,759 +0.23(+2.46%)
Aug 04, 2022 9.473 9.573 9.242 9.245 11,462,617 -0.47(-4.82%)
Aug 03, 2022 9.613 9.753 9.590 9.713 9,447,704 +0.23(+2.40%)
Aug 02, 2022 9.413 9.693 9.366 9.486 9,211,280 -0.01(-0.14%)
Aug 01, 2022 9.560 9.727 9.449 9.499 10,074,002 -0.41(-4.18%)
Jul 29, 2022 9.794 10.05 9.713 9.914 14,153,894 +0.03(+0.27%)
Jul 28, 2022 9.573 9.994 9.409 9.887 11,146,045 +0.45(+4.74%)
Jul 27, 2022 8.797 9.553 8.797 9.439 14,044,175 +0.80(+9.29%)
Jul 26, 2022 8.650 8.711 8.557 8.637 7,838,463 -0.41(-4.58%)
Jul 25, 2022 9.058 9.104 8.911 9.052 8,295,372 -0.29(-3.15%)
Jul 22, 2022 9.760 9.837 9.319 9.346 10,848,765 -0.27(-2.85%)
Jul 21, 2022 9.392 9.620 9.239 9.620 13,098,827 -0.17(-1.71%)
Jul 20, 2022 9.880 10.04 9.687 9.787 20,591,252 +0.09(+0.90%)
Jul 19, 2022 9.232 9.800 9.112 9.700 22,851,802 +0.76(+8.53%)
Jul 18, 2022 9.192 9.426 8.838 8.938 15,651,294 +0.18(+2.06%)
Jul 15, 2022 8.664 8.757 8.537 8.757 11,602,515 +0.23(+2.75%)
Jul 14, 2022 8.136 8.630 8.096 8.523 10,441,787 +0.42(+5.20%)
Jul 13, 2022 7.842 8.263 7.801 8.102 11,973,538 +0.11(+1.42%)
Jul 12, 2022 8.209 8.269 7.942 7.989 11,824,940 -0.47(-5.61%)
Jul 11, 2022 8.490 8.564 8.353 8.463 8,380,201 -0.55(-6.08%)
Jul 08, 2022 8.824 9.148 8.751 9.011 13,213,418 -0.03(-0.37%)
Jul 07, 2022 8.430 9.052 8.410 9.045 13,526,493 +0.65(+7.72%)
Jul 06, 2022 8.343 8.463 8.276 8.396 8,174,327 -0.05(-0.55%)
Jul 05, 2022 7.989 8.470 7.955 8.443 15,110,760 +0.45(+5.60%)
Jul 01, 2022 7.948 8.116 7.922 7.995 12,894,976 +0.23(+3.01%)
Jun 30, 2022 7.928 7.948 7.725 7.761 14,207,360 -0.58(-6.97%)
Jun 29, 2022 8.303 8.376 8.199 8.343 11,464,928 +0.01(+0.08%)
Jun 28, 2022 8.691 8.731 8.323 8.336 9,913,752 -0.27(-3.11%)
Jun 27, 2022 8.791 8.791 8.450 8.604 12,180,555 -0.19(-2.20%)
Jun 24, 2022 8.797 8.864 8.604 8.797 11,959,037 +0.14(+1.62%)
Jun 23, 2022 8.503 8.670 8.330 8.657 12,565,038 +0.32(+3.85%)
Jun 22, 2022 8.517 8.650 8.196 8.336 14,623,931 -0.32(-3.71%)
Jun 21, 2022 8.771 9.008 8.637 8.657 18,696,178 +0.15(+1.81%)
Jun 17, 2022 8.543 8.663 8.423 8.503 17,755,664 -0.13(-1.55%)
Jun 16, 2022 8.811 8.888 8.577 8.637 21,659,084 -0.32(-3.58%)
Jun 15, 2022 8.864 9.292 8.390 8.958 38,291,712 -0.22(-2.40%)
Jun 14, 2022 9.326 9.446 9.115 9.179 22,963,660 -0.39(-4.12%)
Jun 13, 2022 9.693 10.04 9.359 9.573 33,015,672 -2.43(-20.22%)
Jun 10, 2022 12.19 12.29 11.93 12.00 8,059,686 -0.43(-3.44%)
Jun 09, 2022 12.51 12.63 12.40 12.43 4,258,737 -0.06(-0.48%)
Jun 08, 2022 12.60 12.81 12.39 12.49 8,090,864 -0.41(-3.16%)
Jun 07, 2022 12.26 13.04 12.19 12.90 10,525,818 -0.18(-1.38%)
Jun 06, 2022 13.06 13.21 12.90 13.08 9,599,168 +0.82(+6.65%)
Jun 03, 2022 12.26 12.34 12.12 12.26 7,144,783 -0.31(-2.50%)
Jun 02, 2022 12.37 12.64 12.33 12.57 9,078,097 +0.11(+0.86%)
Jun 01, 2022 13.24 13.26 12.39 12.47 9,908,642 -0.66(-4.99%)
May 31, 2022 13.22 13.48 12.96 13.12 14,144,449 +1.16(+9.73%)
May 27, 2022 12.11 12.20 11.69 11.96 18,807,324 -0.23(-1.87%)
May 26, 2022 11.69 12.38 11.69 12.19 14,423,830 -0.08(-0.65%)
May 25, 2022 12.23 12.48 12.19 12.27 9,253,935 +0.09(+0.71%)
May 24, 2022 12.15 12.30 11.88 12.18 13,172,247 +0.12(+1.00%)
May 23, 2022 12.65 12.70 12.06 12.06 7,950,207 -0.10(-0.82%)
May 20, 2022 12.59 12.63 11.91 12.16 8,555,483 -0.29(-2.31%)
May 19, 2022 12.31 12.69 12.19 12.45 8,383,870 +0.33(+2.70%)
May 18, 2022 12.23 12.29 11.91 12.12 8,089,035 -0.36(-2.89%)
May 17, 2022 12.70 12.79 12.24 12.48 9,724,517 +0.23(+1.91%)
May 16, 2022 12.41 12.45 12.07 12.25 6,208,726 -0.24(-1.93%)
May 13, 2022 12.71 12.90 12.21 12.49 11,761,626 +0.65(+5.48%)
May 12, 2022 11.83 12.40 11.52 11.84 28,414,898 -0.31(-2.59%)
May 11, 2022 12.39 13.29 12.10 12.15 21,551,486 -0.84(-6.48%)
May 10, 2022 13.36 13.46 12.81 13.00 10,710,342 +0.14(+1.09%)
May 09, 2022 13.61 13.90 12.61 12.86 18,609,744 -2.11(-14.11%)
May 06, 2022 14.95 15.13 14.66 14.97 8,143,926 -0.15(-0.97%)
May 05, 2022 16.43 16.43 14.81 15.11 17,270,834 -1.51(-9.09%)
May 04, 2022 16.27 16.69 16.07 16.63 9,929,879 +0.96(+6.15%)
May 03, 2022 15.98 16.02 15.58 15.66 8,258,370 -0.38(-2.37%)
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.