Skip to main content

Proshares Bitcoin Strategy ETF (NY: BITO )

31.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.24 15.25 14.33 14.83 29,275,996 -0.18(-1.22%)
Jun 29, 2023 15.10 15.12 14.92 15.01 7,056,695 +0.26(+1.78%)
Jun 28, 2023 14.78 14.94 14.63 14.75 10,167,227 -0.28(-1.86%)
Jun 27, 2023 15.00 15.23 14.91 15.03 15,824,566 +0.21(+1.41%)
Jun 26, 2023 14.94 15.07 14.68 14.82 11,586,094 -0.38(-2.53%)
Jun 23, 2023 14.81 15.46 14.69 15.21 34,848,452 +0.38(+2.53%)
Jun 22, 2023 14.88 14.94 14.51 14.83 11,469,780 +0.05(+0.35%)
Jun 21, 2023 14.29 15.10 14.25 14.78 22,954,892 +0.99(+7.16%)
Jun 20, 2023 13.14 13.83 13.03 13.79 16,864,782 +0.88(+6.83%)
Jun 16, 2023 12.49 12.98 12.27 12.91 15,164,145 +0.47(+3.79%)
Jun 15, 2023 12.22 12.46 12.14 12.44 10,293,178 -0.21(-1.66%)
Jun 14, 2023 12.72 12.75 12.58 12.65 4,628,463 +0.00(+0.00%)
Jun 13, 2023 12.77 12.79 12.55 12.65 3,238,745 +0.02(+0.14%)
Jun 12, 2023 12.66 12.70 12.53 12.63 4,195,395 -0.28(-2.17%)
Jun 09, 2023 13.09 13.10 12.90 12.91 5,068,935 -0.10(-0.74%)
Jun 08, 2023 12.93 13.15 12.87 13.00 4,650,009 +0.04(+0.34%)
Jun 07, 2023 13.10 13.18 12.84 12.96 6,487,292 -0.31(-2.37%)
Jun 06, 2023 12.47 13.35 12.42 13.28 18,856,846 +0.77(+6.15%)
Jun 05, 2023 13.07 13.11 12.38 12.51 14,534,334 -0.85(-6.34%)
Jun 02, 2023 13.24 13.37 13.12 13.35 4,699,648 +0.24(+1.80%)
Jun 01, 2023 13.16 13.29 13.03 13.12 8,269,941 -0.06(-0.48%)
May 31, 2023 13.30 13.34 13.12 13.18 6,356,872 -0.51(-3.72%)
May 30, 2023 13.73 13.76 13.50 13.69 7,047,875 +0.58(+4.40%)
May 26, 2023 12.94 13.21 12.94 13.11 7,723,909 +0.17(+1.31%)
May 25, 2023 12.90 13.00 12.77 12.94 8,530,411 +0.08(+0.59%)
May 24, 2023 13.11 13.11 12.76 12.87 9,879,556 -0.48(-3.63%)
May 23, 2023 13.39 13.45 13.31 13.35 5,303,532 +0.16(+1.22%)
May 22, 2023 13.15 13.32 13.15 13.19 8,877,096 +0.00(+0.00%)
May 19, 2023 13.22 13.36 13.08 13.19 7,411,188 +0.06(+0.45%)
May 18, 2023 13.34 13.46 12.94 13.13 10,623,618 -0.33(-2.46%)
May 17, 2023 13.12 13.50 13.02 13.46 9,394,329 +0.24(+1.80%)
May 16, 2023 13.29 13.34 13.19 13.22 4,007,282 -0.25(-1.83%)
May 15, 2023 13.44 13.60 13.36 13.47 7,140,897 +0.48(+3.73%)
May 12, 2023 12.97 13.06 12.67 12.99 12,138,352 -0.19(-1.42%)
May 11, 2023 13.43 13.50 13.11 13.17 10,580,019 -0.42(-3.12%)
May 10, 2023 13.79 13.93 13.11 13.60 21,284,806 +0.00(+0.00%)
May 09, 2023 13.61 13.63 13.42 13.60 5,176,265 +0.17(+1.27%)
May 08, 2023 13.72 13.79 13.39 13.43 14,239,139 -1.17(-8.03%)
May 05, 2023 14.27 14.65 14.25 14.60 11,298,452 +0.38(+2.69%)
May 04, 2023 14.19 14.26 14.07 14.22 15,650,486 +0.31(+2.20%)
May 03, 2023 13.87 14.13 13.79 13.91 14,545,515 -0.22(-1.56%)
May 02, 2023 13.77 14.22 13.69 14.13 19,518,978 +0.48(+3.48%)
May 01, 2023 14.04 14.06 13.64 13.66 11,458,216 -0.78(-5.37%)
Apr 28, 2023 14.44 14.49 14.22 14.43 10,210,798 -0.24(-1.64%)
Apr 27, 2023 14.26 14.75 14.22 14.67 16,302,443 +0.91(+6.63%)
Apr 26, 2023 14.70 14.76 13.67 13.76 28,755,514 +0.15(+1.10%)
Apr 25, 2023 13.50 13.70 13.40 13.61 11,320,782 +0.12(+0.86%)
Apr 24, 2023 13.50 13.66 13.29 13.50 5,764,781 +0.05(+0.37%)
Apr 21, 2023 13.89 13.96 13.40 13.45 10,506,837 -0.39(-2.82%)
Apr 20, 2023 14.18 14.26 13.79 13.84 12,840,231 -0.59(-4.08%)
Apr 19, 2023 14.43 14.57 14.37 14.42 6,885,459 -0.51(-3.44%)
Apr 18, 2023 14.97 15.04 14.79 14.94 6,862,391 +0.39(+2.68%)
Apr 17, 2023 14.50 14.61 14.42 14.55 6,034,092 -0.46(-3.09%)
Apr 14, 2023 15.17 15.24 14.81 15.01 10,014,014 -0.04(-0.28%)
Apr 13, 2023 15.02 15.22 14.96 15.05 11,100,554 +0.31(+2.08%)
Apr 12, 2023 14.95 14.99 14.66 14.75 12,977,234 -0.18(-1.22%)
Apr 11, 2023 14.94 15.15 14.86 14.93 18,821,386 +0.45(+3.09%)
Apr 10, 2023 13.98 14.61 13.91 14.48 18,618,322 +0.65(+4.67%)
Apr 06, 2023 13.81 13.94 13.68 13.84 8,900,832 -0.12(-0.89%)
Apr 05, 2023 14.10 14.10 13.74 13.96 11,274,278 +0.01(+0.06%)
Apr 04, 2023 13.98 14.02 13.81 13.95 8,362,940 +0.06(+0.42%)
Apr 03, 2023 13.98 14.07 13.80 13.89 10,342,530 -0.24(-1.73%)
Mar 31, 2023 14.05 14.26 14.03 14.14 11,781,480 +0.23(+1.68%)
Mar 30, 2023 14.20 14.21 13.73 13.90 10,836,101 -0.21(-1.49%)
Mar 29, 2023 14.07 14.20 13.96 14.11 9,973,524 +0.49(+3.61%)
Mar 28, 2023 13.33 13.67 13.27 13.62 12,166,017 +0.23(+1.69%)
Mar 27, 2023 13.81 13.84 13.15 13.40 20,225,218 -0.45(-3.26%)
Mar 24, 2023 13.89 14.07 13.69 13.85 12,045,959 -0.34(-2.39%)
Mar 23, 2023 13.63 14.34 13.58 14.19 23,837,062 +0.94(+7.06%)
Mar 22, 2023 14.15 14.41 13.24 13.25 24,531,768 -0.80(-5.69%)
Mar 21, 2023 13.99 14.21 13.84 14.05 14,133,876 +0.19(+1.40%)
Mar 20, 2023 14.03 14.05 13.70 13.86 20,970,292 +0.42(+3.12%)
Mar 17, 2023 13.27 13.44 13.02 13.44 33,844,372 +1.00(+8.05%)
Mar 16, 2023 12.27 12.54 12.24 12.44 13,671,055 +0.29(+2.39%)
Mar 15, 2023 12.48 12.51 11.89 12.15 19,917,788 -0.34(-2.71%)
Mar 14, 2023 12.90 12.99 12.07 12.48 30,616,168 +0.40(+3.27%)
Mar 13, 2023 11.14 12.17 11.02 12.09 36,833,168 +2.20(+22.29%)
Mar 10, 2023 9.902 10.05 9.732 9.886 17,849,262 -0.08(-0.81%)
Mar 09, 2023 10.79 10.81 9.894 9.966 21,542,636 -0.98(-8.99%)
Mar 08, 2023 10.91 11.03 10.85 10.95 6,325,172 +0.02(+0.15%)
Mar 07, 2023 11.09 11.16 10.86 10.93 10,614,316 -0.15(-1.38%)
Mar 06, 2023 11.12 11.23 11.07 11.09 6,546,302 +0.04(+0.36%)
Mar 03, 2023 11.12 11.16 11.03 11.05 11,593,794 -0.64(-5.46%)
Mar 02, 2023 11.59 11.73 11.54 11.69 6,208,798 +0.04(+0.35%)
Mar 01, 2023 11.80 11.91 11.60 11.64 6,043,046 +0.07(+0.56%)
Feb 28, 2023 11.66 11.77 11.54 11.58 7,728,554 -0.02(-0.21%)
Feb 27, 2023 11.85 11.91 11.49 11.60 9,584,553 +0.05(+0.42%)
Feb 24, 2023 11.85 11.92 11.37 11.56 18,159,060 -0.42(-3.55%)
Feb 23, 2023 12.00 12.05 11.85 11.98 9,904,564 +0.09(+0.74%)
Feb 22, 2023 11.98 12.04 11.79 11.89 11,914,820 -0.34(-2.82%)
Feb 21, 2023 12.32 12.40 12.14 12.24 11,381,650 -0.21(-1.67%)
Feb 17, 2023 11.96 12.54 11.87 12.44 19,064,738 +0.14(+1.11%)
Feb 16, 2023 12.21 12.65 12.16 12.31 27,374,058 +0.22(+1.79%)
Feb 15, 2023 11.34 12.18 11.30 12.09 20,956,522 +0.95(+8.56%)
Feb 14, 2023 10.79 11.16 10.77 11.14 12,982,450 +0.30(+2.73%)
Feb 13, 2023 10.76 10.84 10.66 10.84 10,298,994 -0.02(-0.15%)
Feb 10, 2023 10.90 10.96 10.75 10.86 10,291,340 -0.13(-1.17%)
Feb 09, 2023 11.40 11.44 10.91 10.99 17,752,918 -0.44(-3.86%)
Feb 08, 2023 11.55 11.59 11.33 11.43 7,926,190 -0.20(-1.72%)
Feb 07, 2023 11.52 11.72 11.39 11.63 10,197,023 +0.09(+0.76%)
Feb 06, 2023 11.43 11.62 11.40 11.54 9,284,127 -0.18(-1.57%)
Feb 03, 2023 11.69 11.92 11.64 11.72 12,993,057 -0.27(-2.27%)
Feb 02, 2023 12.02 12.15 11.83 12.00 15,998,249 +0.14(+1.22%)
Feb 01, 2023 11.59 11.90 11.42 11.85 15,644,941 +0.25(+2.14%)
Jan 31, 2023 11.60 11.68 11.57 11.60 6,476,468 +0.21(+1.81%)
Jan 30, 2023 11.65 11.72 11.33 11.40 12,382,286 -0.22(-1.91%)
Jan 27, 2023 11.53 11.85 11.50 11.62 17,365,062 -0.04(-0.34%)
Jan 26, 2023 11.68 11.71 11.50 11.66 7,920,735 +0.12(+1.03%)
Jan 25, 2023 11.37 11.56 11.25 11.54 9,907,826 -0.06(-0.48%)
Jan 24, 2023 11.52 11.63 11.47 11.60 7,979,659 -0.04(-0.34%)
Jan 23, 2023 11.50 11.69 11.34 11.64 13,917,680 +0.38(+3.38%)
Jan 20, 2023 10.62 11.30 10.59 11.26 22,829,436 +0.62(+5.82%)
Jan 19, 2023 10.47 10.68 10.44 10.64 8,116,332 +0.20(+1.90%)
Jan 18, 2023 10.80 10.87 10.27 10.44 31,872,442 -0.36(-3.38%)
Jan 17, 2023 10.72 10.80 10.58 10.80 16,278,673 +0.98(+10.02%)
Jan 13, 2023 9.534 9.819 9.514 9.819 14,328,166 +0.22(+2.31%)
Jan 12, 2023 9.137 9.613 8.995 9.597 17,019,448 +0.77(+8.72%)
Jan 11, 2023 8.725 8.836 8.677 8.828 4,472,223 +0.04(+0.45%)
Jan 10, 2023 8.677 8.788 8.638 8.788 4,110,587 +0.16(+1.84%)
Jan 09, 2023 8.638 8.741 8.606 8.630 7,243,600 +0.17(+1.97%)
Jan 06, 2023 8.368 8.558 8.344 8.463 3,502,253 +0.02(+0.28%)
Jan 05, 2023 8.416 8.451 8.368 8.439 1,983,628 +0.04(+0.47%)
Jan 04, 2023 8.400 8.519 8.368 8.400 5,549,264 +0.08(+0.95%)
Jan 03, 2023 8.384 8.396 8.273 8.320 3,152,770 +0.05(+0.58%)
Dec 30, 2022 8.154 8.289 8.055 8.273 4,834,550 +0.06(+0.77%)
Dec 29, 2022 8.209 8.249 8.193 8.209 2,545,595 +0.00(+0.00%)
Dec 28, 2022 8.209 8.289 8.146 8.209 3,449,178 -0.02(-0.19%)
Dec 27, 2022 8.320 8.336 8.189 8.225 4,012,425 -0.10(-1.24%)
Dec 23, 2022 8.304 8.368 8.283 8.328 2,605,904 +0.03(+0.38%)
Dec 22, 2022 8.289 8.336 8.162 8.297 4,716,432 -0.02(-0.19%)
Dec 21, 2022 8.328 8.368 8.273 8.312 1,998,305 -0.06(-0.66%)
Dec 20, 2022 8.297 8.463 8.281 8.368 4,913,536 +0.18(+2.23%)
Dec 19, 2022 8.273 8.297 8.146 8.186 3,567,409 -0.14(-1.71%)
Dec 16, 2022 8.447 8.471 8.285 8.328 8,266,091 -0.30(-3.49%)
Dec 15, 2022 8.717 8.717 8.582 8.630 4,888,688 -0.21(-2.33%)
Dec 14, 2022 8.915 9.145 8.772 8.836 14,708,933 +0.03(+0.36%)
Dec 13, 2022 8.907 8.917 8.733 8.804 9,581,326 +0.30(+3.54%)
Dec 12, 2022 8.447 8.511 8.423 8.503 3,591,297 +0.05(+0.56%)
Dec 09, 2022 8.495 8.542 8.455 8.455 3,710,479 -0.10(-1.11%)
Dec 08, 2022 8.328 8.594 8.315 8.550 7,663,690 +0.25(+2.96%)
Dec 07, 2022 8.360 8.376 8.273 8.304 3,403,664 -0.11(-1.32%)
Dec 06, 2022 8.416 8.436 8.336 8.416 4,141,520 +0.06(+0.76%)
Dec 05, 2022 8.511 8.550 8.320 8.352 4,767,872 -0.09(-1.03%)
Dec 02, 2022 8.336 8.447 8.336 8.439 3,331,895 +0.08(+0.95%)
Dec 01, 2022 8.408 8.487 8.320 8.360 9,796,160 -0.13(-1.50%)
Nov 30, 2022 8.249 8.503 8.209 8.487 9,159,175 +0.43(+5.32%)
Nov 29, 2022 8.003 8.067 7.959 8.059 2,734,708 +0.13(+1.70%)
Nov 28, 2022 7.900 7.971 7.769 7.924 6,177,237 -0.16(-1.96%)
Nov 25, 2022 8.019 8.106 8.011 8.082 2,381,070 +0.00(+0.00%)
Nov 23, 2022 7.892 8.082 7.844 8.082 6,279,220 +0.32(+4.09%)
Nov 22, 2022 7.741 7.853 7.694 7.765 6,858,609 +0.16(+2.09%)
Nov 21, 2022 7.829 7.940 7.519 7.606 14,519,056 -0.44(-5.42%)
Nov 18, 2022 8.098 8.106 7.967 8.043 6,931,063 -0.02(-0.20%)
Nov 17, 2022 7.900 8.094 7.900 8.059 7,635,166 +0.13(+1.60%)
Nov 16, 2022 7.924 7.961 7.805 7.932 9,956,146 -0.21(-2.63%)
Nov 15, 2022 8.114 8.229 7.973 8.146 15,411,280 +0.36(+4.69%)
Nov 14, 2022 7.924 7.979 7.729 7.781 16,449,081 +0.02(+0.31%)
Nov 11, 2022 7.725 8.098 7.678 7.757 27,864,714 -0.86(-9.94%)
Nov 10, 2022 8.154 8.733 7.904 8.614 46,244,860 +0.95(+12.42%)
Nov 09, 2022 8.471 8.646 7.618 7.662 50,118,496 -1.17(-13.21%)
Nov 08, 2022 9.581 10.11 8.241 8.828 62,111,688 -1.36(-13.38%)
Nov 07, 2022 10.15 10.24 10.11 10.19 5,730,086 -0.17(-1.61%)
Nov 04, 2022 10.22 10.47 10.13 10.36 14,708,838 +0.44(+4.48%)
Nov 03, 2022 9.851 9.962 9.819 9.915 6,805,603 +0.02(+0.24%)
Nov 02, 2022 9.994 9.827 9.891 9,438,160 -0.13(-1.27%)
Nov 01, 2022 10.04 10.06 9.937 10.02 2,911,276 +0.05(+0.48%)
Oct 31, 2022 10.12 10.15 9.891 9.970 5,423,545 -0.13(-1.33%)
Oct 28, 2022 9.970 10.18 9.958 10.11 10,345,537 -0.04(-0.39%)
Oct 27, 2022 10.18 10.19 10.03 10.14 8,362,043 -0.04(-0.39%)
Oct 26, 2022 10.02 10.31 9.966 10.18 15,463,748 +0.24(+2.39%)
Oct 25, 2022 9.470 10.01 9.470 9.946 17,296,730 +0.48(+5.03%)
Oct 24, 2022 9.463 9.510 9.359 9.470 5,416,065 +0.08(+0.84%)
Oct 21, 2022 9.264 9.419 9.221 9.391 8,598,407 +0.08(+0.85%)
Oct 20, 2022 9.351 9.463 9.256 9.312 4,872,565 -0.08(-0.84%)
Oct 19, 2022 9.367 9.431 9.312 9.391 2,781,287 +0.00(+0.00%)
Oct 18, 2022 9.613 9.637 9.320 9.391 6,029,454 -0.17(-1.74%)
Oct 17, 2022 9.574 9.629 9.494 9.558 5,289,027 +0.20(+2.12%)
Oct 14, 2022 9.629 9.669 9.336 9.359 10,574,233 -0.12(-1.26%)
Oct 13, 2022 8.883 9.550 8.868 9.478 16,726,299 +0.14(+1.53%)
Oct 12, 2022 9.304 9.359 9.274 9.336 3,252,653 +0.09(+0.94%)
Oct 11, 2022 9.312 9.363 9.177 9.248 6,182,189 -0.10(-1.10%)
Oct 10, 2022 9.463 9.474 9.307 9.351 3,930,116 -0.13(-1.42%)
Oct 07, 2022 9.597 9.620 9.427 9.486 9,154,195 -0.31(-3.16%)
Oct 06, 2022 9.843 9.962 9.717 9.796 8,645,356 -0.05(-0.48%)
Oct 05, 2022 9.756 9.978 9.661 9.843 7,402,428 -0.09(-0.88%)
Oct 04, 2022 9.788 9.946 9.734 9.930 10,346,777 +0.36(+3.81%)
Oct 03, 2022 9.391 9.629 9.312 9.566 11,387,683 +0.06(+0.58%)
Sep 30, 2022 9.387 9.875 9.379 9.510 10,231,425 +0.02(+0.25%)
Sep 29, 2022 9.415 9.589 9.177 9.486 6,173,891 -0.07(-0.75%)
Sep 28, 2022 9.351 9.613 9.288 9.558 10,210,963 +0.25(+2.64%)
Sep 27, 2022 9.835 9.943 9.173 9.312 9,368,057 -0.06(-0.59%)
Sep 26, 2022 9.296 9.419 9.248 9.367 5,869,314 +0.21(+2.25%)
Sep 23, 2022 9.272 9.284 9.018 9.161 10,820,889 -0.25(-2.70%)
Sep 22, 2022 9.328 9.514 9.153 9.415 10,080,437 +0.16(+1.71%)
Sep 21, 2022 9.415 9.708 9.129 9.256 14,457,097 +0.02(+0.17%)
Sep 20, 2022 9.217 9.419 9.133 9.240 6,405,294 -0.28(-2.92%)
Sep 19, 2022 9.145 9.550 9.145 9.518 8,446,244 -0.05(-0.50%)
Sep 16, 2022 9.645 9.653 9.419 9.566 7,845,866 -0.08(-0.82%)
Sep 15, 2022 9.764 9.851 9.510 9.645 6,305,682 -0.10(-0.98%)
Sep 14, 2022 9.930 9.938 9.578 9.740 8,674,230 -0.17(-1.68%)
Sep 13, 2022 10.43 10.51 9.800 9.907 10,287,596 -1.08(-9.82%)
Sep 12, 2022 10.94 11.02 10.78 10.99 8,753,929 +0.54(+5.16%)
Sep 09, 2022 10.23 10.50 10.22 10.45 10,629,907 +1.01(+10.67%)
Sep 08, 2022 9.288 9.439 9.260 9.439 8,305,752 +0.19(+2.06%)
Sep 07, 2022 9.145 9.344 9.129 9.248 7,339,356 +0.15(+1.66%)
Sep 06, 2022 9.645 9.669 9.082 9.098 15,203,452 -0.56(-5.83%)
Sep 02, 2022 9.907 9.962 9.558 9.661 9,374,531 +0.02(+0.25%)
Sep 01, 2022 9.685 9.732 9.447 9.637 6,983,673 -0.17(-1.70%)
Aug 31, 2022 9.867 9.938 9.629 9.804 5,294,134 +0.14(+1.48%)
Aug 30, 2022 9.891 9.954 9.455 9.661 7,048,328 -0.11(-1.14%)
Aug 29, 2022 9.708 9.927 9.685 9.772 6,147,949 -0.21(-2.14%)
Aug 26, 2022 10.61 10.63 9.927 9.986 13,743,457 -0.52(-4.91%)
Aug 25, 2022 10.52 10.60 10.41 10.50 4,124,604 -0.09(-0.82%)
Aug 24, 2022 10.45 10.68 10.41 10.59 3,556,258 +0.08(+0.75%)
Aug 23, 2022 10.45 10.59 10.42 10.51 4,599,704 +0.25(+2.47%)
Aug 22, 2022 10.32 10.48 10.21 10.26 4,938,173 -0.12(-1.15%)
Aug 19, 2022 10.49 10.55 10.29 10.37 8,217,323 -1.04(-9.10%)
Aug 18, 2022 11.49 11.49 11.35 11.41 3,146,715 +0.06(+0.56%)
Aug 17, 2022 11.56 11.58 11.33 11.35 7,462,876 -0.36(-3.11%)
Aug 16, 2022 11.71 11.77 11.56 11.72 4,578,131 -0.02(-0.20%)
Aug 15, 2022 11.81 11.89 11.73 11.74 4,322,910 -0.13(-1.07%)
Aug 12, 2022 11.66 11.89 11.60 11.87 6,465,814 -0.02(-0.13%)
Aug 11, 2022 12.07 12.22 11.79 11.88 9,089,305 +0.30(+2.60%)
Aug 10, 2022 11.83 11.86 11.52 11.58 9,175,041 +0.29(+2.60%)
Aug 09, 2022 11.40 11.42 11.18 11.29 3,761,039 -0.44(-3.79%)
Aug 08, 2022 11.79 11.91 11.67 11.73 9,740,210 +0.49(+4.38%)
Aug 05, 2022 11.29 11.46 11.14 11.24 11,690,601 +0.27(+2.46%)
Aug 04, 2022 11.24 11.36 10.97 10.97 9,660,962 -0.56(-4.82%)
Aug 03, 2022 11.41 11.57 11.38 11.52 7,962,746 +0.27(+2.40%)
Aug 02, 2022 11.17 11.50 11.11 11.26 7,763,482 -0.02(-0.14%)
Aug 01, 2022 11.34 11.54 11.21 11.27 8,490,604 -0.49(-4.18%)
Jul 29, 2022 11.62 11.92 11.52 11.76 11,929,233 +0.03(+0.27%)
Jul 28, 2022 11.36 11.86 11.16 11.73 9,394,148 +0.53(+4.74%)
Jul 27, 2022 10.44 11.33 10.44 11.20 11,836,760 +0.95(+9.29%)
Jul 26, 2022 10.26 10.33 10.15 10.25 6,606,440 -0.49(-4.58%)
Jul 25, 2022 10.75 10.80 10.57 10.74 6,991,534 -0.35(-3.15%)
Jul 22, 2022 11.58 11.67 11.06 11.09 9,143,593 -0.33(-2.85%)
Jul 21, 2022 11.14 11.41 10.96 11.41 11,039,998 -0.20(-1.71%)
Jul 20, 2022 11.72 11.92 11.49 11.61 17,354,788 +0.10(+0.90%)
Jul 19, 2022 10.95 11.63 10.81 11.51 19,260,034 +0.90(+8.53%)
Jul 18, 2022 10.91 11.18 10.49 10.60 13,191,277 +0.21(+2.06%)
Jul 15, 2022 10.28 10.39 10.13 10.39 9,778,871 +0.28(+2.75%)
Jul 14, 2022 9.653 10.24 9.606 10.11 8,800,582 +0.50(+5.20%)
Jul 13, 2022 9.304 9.804 9.256 9.613 10,091,578 +0.13(+1.42%)
Jul 12, 2022 9.740 9.812 9.423 9.478 9,966,337 -0.56(-5.61%)
Jul 11, 2022 10.07 10.16 9.911 10.04 7,063,029 -0.65(-6.08%)
Jul 08, 2022 10.47 10.85 10.38 10.69 11,136,578 -0.04(-0.37%)
Jul 07, 2022 10.00 10.74 9.978 10.73 11,400,445 +0.77(+7.72%)
Jul 06, 2022 9.899 10.04 9.819 9.962 6,889,514 -0.06(-0.55%)
Jul 05, 2022 9.478 10.05 9.439 10.02 12,735,702 +0.53(+5.60%)
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.