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

Proshares Bitcoin Strategy ETF (NY: BITO )

27.70 -0.52 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 11.25 11.35 11.13 11.17 8,012,541 -0.02(-0.21%)
Feb 27, 2023 11.43 11.49 11.08 11.19 9,936,739 +0.05(+0.42%)
Feb 24, 2023 11.43 11.50 10.97 11.15 18,826,316 -0.41(-3.54%)
Feb 23, 2023 11.58 11.62 11.43 11.56 10,268,509 +0.09(+0.74%)
Feb 22, 2023 11.56 11.62 11.37 11.47 12,352,632 -0.33(-2.82%)
Feb 21, 2023 11.89 11.96 11.71 11.80 11,799,870 -0.20(-1.67%)
Feb 17, 2023 11.54 12.10 11.45 12.00 19,765,274 +0.13(+1.11%)
Feb 16, 2023 11.78 12.20 11.73 11.87 28,379,922 +0.21(+1.79%)
Feb 15, 2023 10.94 11.75 10.90 11.66 21,726,574 +0.92(+8.56%)
Feb 14, 2023 10.40 10.76 10.38 10.74 13,459,492 +0.29(+2.73%)
Feb 13, 2023 10.38 10.46 10.28 10.46 10,677,433 -0.02(-0.15%)
Feb 10, 2023 10.51 10.57 10.37 10.47 10,669,497 -0.12(-1.17%)
Feb 09, 2023 10.99 11.03 10.52 10.60 18,405,252 -0.43(-3.86%)
Feb 08, 2023 11.14 11.18 10.93 11.02 8,217,439 -0.19(-1.72%)
Feb 07, 2023 11.11 11.30 10.99 11.22 10,571,715 +0.09(+0.76%)
Feb 06, 2023 11.02 11.20 10.99 11.13 9,625,274 -0.18(-1.57%)
Feb 03, 2023 11.28 11.49 11.22 11.31 13,470,489 -0.26(-2.27%)
Feb 02, 2023 11.59 11.72 11.41 11.57 16,586,108 +0.14(+1.22%)
Feb 01, 2023 11.18 11.48 11.01 11.43 16,219,818 +0.24(+2.14%)
Jan 31, 2023 11.19 11.26 11.16 11.19 6,714,447 +0.20(+1.81%)
Jan 30, 2023 11.24 11.30 10.93 10.99 12,837,276 -0.21(-1.91%)
Jan 27, 2023 11.12 11.43 11.09 11.21 18,003,144 -0.04(-0.34%)
Jan 26, 2023 11.26 11.29 11.09 11.25 8,211,784 +0.11(+1.03%)
Jan 25, 2023 10.96 11.15 10.85 11.13 10,271,891 -0.05(-0.48%)
Jan 24, 2023 11.12 11.22 11.06 11.19 8,272,873 -0.04(-0.34%)
Jan 23, 2023 11.09 11.28 10.94 11.22 14,429,088 +0.37(+3.38%)
Jan 20, 2023 10.24 10.90 10.22 10.86 23,668,308 +0.60(+5.82%)
Jan 19, 2023 10.10 10.30 10.07 10.26 8,414,569 +0.19(+1.90%)
Jan 18, 2023 10.42 10.49 9.903 10.07 33,043,600 -0.35(-3.38%)
Jan 17, 2023 10.34 10.42 10.21 10.42 16,876,836 +0.95(+10.02%)
Jan 13, 2023 9.196 9.471 9.177 9.471 14,854,657 +0.21(+2.31%)
Jan 12, 2023 8.813 9.273 8.676 9.257 17,644,830 +0.74(+8.72%)
Jan 11, 2023 8.416 8.523 8.370 8.515 4,636,556 +0.04(+0.45%)
Jan 10, 2023 8.370 8.477 8.332 8.477 4,261,631 +0.15(+1.84%)
Jan 09, 2023 8.331 8.431 8.301 8.324 7,509,767 +0.16(+1.97%)
Jan 06, 2023 8.071 8.255 8.048 8.163 3,630,944 +0.02(+0.28%)
Jan 05, 2023 8.117 8.152 8.071 8.140 2,056,517 +0.04(+0.47%)
Jan 04, 2023 8.102 8.217 8.071 8.102 5,753,173 +0.08(+0.95%)
Jan 03, 2023 8.087 8.098 7.980 8.025 3,268,619 +0.05(+0.58%)
Dec 30, 2022 7.865 7.995 7.769 7.980 5,012,197 +0.06(+0.77%)
Dec 29, 2022 7.918 7.957 7.903 7.918 2,639,133 +0.00(+0.00%)
Dec 28, 2022 7.918 7.995 7.857 7.918 3,575,919 -0.02(-0.19%)
Dec 27, 2022 8.025 8.041 7.899 7.934 4,159,862 -0.10(-1.24%)
Dec 23, 2022 8.010 8.071 7.989 8.033 2,701,658 +0.03(+0.38%)
Dec 22, 2022 7.995 8.041 7.872 8.002 4,889,738 -0.02(-0.19%)
Dec 21, 2022 8.033 8.071 7.980 8.018 2,071,733 -0.05(-0.66%)
Dec 20, 2022 8.002 8.163 7.987 8.071 5,094,085 +0.18(+2.23%)
Dec 19, 2022 7.980 8.002 7.857 7.895 3,698,494 -0.14(-1.71%)
Dec 16, 2022 8.148 8.171 7.991 8.033 8,569,830 -0.29(-3.49%)
Dec 15, 2022 8.408 8.408 8.278 8.324 5,068,323 -0.20(-2.33%)
Dec 14, 2022 8.599 8.821 8.462 8.523 15,249,416 +0.03(+0.36%)
Dec 13, 2022 8.592 8.601 8.423 8.492 9,933,393 +0.29(+3.54%)
Dec 12, 2022 8.148 8.209 8.125 8.201 3,723,260 +0.05(+0.56%)
Dec 09, 2022 8.194 8.240 8.156 8.156 3,846,822 -0.09(-1.11%)
Dec 08, 2022 8.033 8.289 8.020 8.247 7,945,294 +0.24(+2.96%)
Dec 07, 2022 8.064 8.079 7.980 8.010 3,528,732 -0.11(-1.32%)
Dec 06, 2022 8.117 8.137 8.041 8.117 4,293,701 +0.06(+0.76%)
Dec 05, 2022 8.209 8.247 8.025 8.056 4,943,069 -0.08(-1.03%)
Dec 02, 2022 8.041 8.148 8.041 8.140 3,454,326 +0.08(+0.95%)
Dec 01, 2022 8.110 8.186 8.025 8.064 10,156,122 -0.12(-1.50%)
Nov 30, 2022 7.957 8.201 7.918 8.186 9,495,731 +0.41(+5.32%)
Nov 29, 2022 7.719 7.781 7.677 7.773 2,835,196 +0.13(+1.70%)
Nov 28, 2022 7.620 7.689 7.494 7.643 6,404,220 -0.15(-1.96%)
Nov 25, 2022 7.735 7.819 7.727 7.796 2,468,563 +0.00(+0.00%)
Nov 23, 2022 7.612 7.796 7.566 7.796 6,509,951 +0.31(+4.09%)
Nov 22, 2022 7.467 7.575 7.421 7.490 7,110,630 +0.15(+2.09%)
Nov 21, 2022 7.551 7.658 7.252 7.337 15,052,561 -0.42(-5.42%)
Nov 18, 2022 7.811 7.819 7.685 7.758 7,185,746 -0.02(-0.20%)
Nov 17, 2022 7.620 7.807 7.620 7.773 7,915,721 +0.12(+1.60%)
Nov 16, 2022 7.643 7.679 7.528 7.651 10,321,986 -0.21(-2.63%)
Nov 15, 2022 7.827 7.937 7.690 7.857 15,977,570 +0.35(+4.69%)
Nov 14, 2022 7.643 7.696 7.455 7.505 17,053,506 +0.02(+0.31%)
Nov 11, 2022 7.452 7.811 7.406 7.482 28,888,608 -0.83(-9.94%)
Nov 10, 2022 7.865 8.423 7.624 8.309 47,944,136 +0.92(+12.42%)
Nov 09, 2022 8.171 8.339 7.348 7.390 51,960,108 -1.12(-13.21%)
Nov 08, 2022 9.242 9.754 7.949 8.515 64,393,992 -1.32(-13.39%)
Nov 07, 2022 9.793 9.877 9.747 9.831 5,940,639 -0.16(-1.61%)
Nov 04, 2022 9.862 10.10 9.770 9.992 15,249,316 +0.43(+4.48%)
Nov 03, 2022 9.502 9.609 9.471 9.563 7,055,676 +0.02(+0.24%)
Nov 02, 2022 9.640 9.479 9.540 9,784,966 -0.12(-1.27%)
Nov 01, 2022 9.686 9.701 9.585 9.663 3,018,251 +0.05(+0.48%)
Oct 31, 2022 9.762 9.793 9.540 9.617 5,622,835 -0.13(-1.33%)
Oct 28, 2022 9.617 9.820 9.605 9.747 10,725,685 -0.04(-0.39%)
Oct 27, 2022 9.816 9.827 9.670 9.785 8,669,308 -0.04(-0.39%)
Oct 26, 2022 9.663 9.942 9.613 9.823 16,031,966 +0.23(+2.39%)
Oct 25, 2022 9.135 9.655 9.135 9.594 17,932,302 +0.46(+5.03%)
Oct 24, 2022 9.127 9.173 9.028 9.135 5,615,080 +0.08(+0.84%)
Oct 21, 2022 8.936 9.085 8.894 9.058 8,914,357 +0.08(+0.85%)
Oct 20, 2022 9.020 9.127 8.928 8.982 5,051,608 -0.08(-0.84%)
Oct 19, 2022 9.035 9.097 8.982 9.058 2,883,486 +0.00(+0.00%)
Oct 18, 2022 9.273 9.295 8.989 9.058 6,251,007 -0.16(-1.74%)
Oct 17, 2022 9.234 9.288 9.158 9.219 5,483,373 +0.19(+2.12%)
Oct 14, 2022 9.288 9.326 9.005 9.028 10,962,785 -0.11(-1.26%)
Oct 13, 2022 8.569 9.211 8.553 9.142 17,340,910 +0.14(+1.53%)
Oct 12, 2022 8.974 9.028 8.945 9.005 3,372,172 +0.08(+0.94%)
Oct 11, 2022 8.982 9.031 8.852 8.921 6,409,355 -0.10(-1.10%)
Oct 10, 2022 9.127 9.139 8.977 9.020 4,074,529 -0.13(-1.42%)
Oct 07, 2022 9.257 9.279 9.093 9.150 9,490,568 -0.30(-3.16%)
Oct 06, 2022 9.494 9.609 9.373 9.448 8,963,031 -0.05(-0.48%)
Oct 05, 2022 9.410 9.624 9.318 9.494 7,674,432 -0.08(-0.88%)
Oct 04, 2022 9.441 9.594 9.389 9.579 10,726,971 +0.35(+3.81%)
Oct 03, 2022 9.058 9.288 8.982 9.227 11,806,126 +0.05(+0.58%)
Sep 30, 2022 9.054 9.525 9.047 9.173 10,607,380 +0.02(+0.25%)
Sep 29, 2022 9.081 9.250 8.852 9.150 6,400,751 -0.07(-0.75%)
Sep 28, 2022 9.020 9.273 8.959 9.219 10,586,166 +0.24(+2.64%)
Sep 27, 2022 9.487 9.590 8.848 8.982 9,712,288 -0.05(-0.59%)
Sep 26, 2022 8.966 9.085 8.921 9.035 6,084,983 +0.20(+2.25%)
Sep 23, 2022 8.944 8.955 8.699 8.836 11,218,504 -0.24(-2.70%)
Sep 22, 2022 8.997 9.177 8.829 9.081 10,450,844 +0.15(+1.71%)
Sep 21, 2022 9.081 9.364 8.806 8.928 14,988,326 +0.02(+0.17%)
Sep 20, 2022 8.890 9.085 8.810 8.913 6,640,657 -0.27(-2.92%)
Sep 19, 2022 8.821 9.211 8.821 9.181 8,756,603 -0.05(-0.50%)
Sep 16, 2022 9.303 9.311 9.085 9.227 8,134,163 -0.08(-0.82%)
Sep 15, 2022 9.418 9.502 9.173 9.303 6,537,385 -0.09(-0.98%)
Sep 14, 2022 9.579 9.586 9.238 9.395 8,992,966 -0.16(-1.68%)
Sep 13, 2022 10.06 10.14 9.452 9.556 10,665,615 -1.04(-9.82%)
Sep 12, 2022 10.55 10.63 10.40 10.60 9,075,594 +0.52(+5.16%)
Sep 09, 2022 9.869 10.13 9.862 10.08 11,020,505 +0.97(+10.67%)
Sep 08, 2022 8.959 9.104 8.932 9.104 8,610,949 +0.18(+2.06%)
Sep 07, 2022 8.821 9.012 8.806 8.921 7,609,042 +0.15(+1.66%)
Sep 06, 2022 9.303 9.326 8.760 8.775 15,762,105 -0.54(-5.83%)
Sep 02, 2022 9.556 9.609 9.219 9.318 9,719,000 +0.02(+0.25%)
Sep 01, 2022 9.341 9.387 9.112 9.295 7,240,289 -0.16(-1.70%)
Aug 31, 2022 9.517 9.586 9.288 9.456 5,488,668 +0.14(+1.48%)
Aug 30, 2022 9.540 9.601 9.119 9.318 7,307,320 -0.11(-1.14%)
Aug 29, 2022 9.364 9.575 9.341 9.426 6,373,857 -0.21(-2.14%)
Aug 26, 2022 10.24 10.25 9.575 9.632 14,248,462 -0.50(-4.91%)
Aug 25, 2022 10.14 10.23 10.05 10.13 4,276,163 -0.08(-0.82%)
Aug 24, 2022 10.08 10.30 10.04 10.21 3,686,933 +0.08(+0.75%)
Aug 23, 2022 10.08 10.21 10.05 10.14 4,768,721 +0.24(+2.47%)
Aug 22, 2022 9.953 10.11 9.846 9.892 5,119,627 -0.11(-1.15%)
Aug 19, 2022 10.12 10.18 9.927 10.01 8,519,271 -1.00(-9.10%)
Aug 18, 2022 11.09 11.09 10.95 11.01 3,262,341 +0.06(+0.56%)
Aug 17, 2022 11.15 11.17 10.93 10.95 7,737,101 -0.35(-3.11%)
Aug 16, 2022 11.29 11.35 11.15 11.30 4,746,355 -0.02(-0.20%)
Aug 15, 2022 11.39 11.47 11.31 11.32 4,481,756 -0.12(-1.07%)
Aug 12, 2022 11.25 11.47 11.19 11.45 6,703,402 -0.02(-0.13%)
Aug 11, 2022 11.64 11.79 11.38 11.46 9,423,293 +0.29(+2.60%)
Aug 10, 2022 11.41 11.44 11.11 11.17 9,512,179 +0.28(+2.60%)
Aug 09, 2022 10.99 11.02 10.79 10.89 3,899,239 -0.43(-3.79%)
Aug 08, 2022 11.38 11.49 11.25 11.32 10,098,115 +0.47(+4.38%)
Aug 05, 2022 10.89 11.06 10.74 10.84 12,120,174 +0.26(+2.46%)
Aug 04, 2022 10.84 10.96 10.58 10.58 10,015,956 -0.54(-4.82%)
Aug 03, 2022 11.00 11.16 10.97 11.12 8,255,339 +0.26(+2.40%)
Aug 02, 2022 10.77 11.09 10.72 10.86 8,048,753 -0.02(-0.14%)
Aug 01, 2022 10.94 11.13 10.81 10.87 8,802,593 -0.47(-4.18%)
Jul 29, 2022 11.21 11.50 11.12 11.35 12,367,575 +0.03(+0.27%)
Jul 28, 2022 10.96 11.44 10.77 11.32 9,739,337 +0.51(+4.75%)
Jul 27, 2022 10.07 10.93 10.07 10.80 12,271,704 +0.92(+9.29%)
Jul 26, 2022 9.900 9.969 9.793 9.885 6,849,195 -0.47(-4.58%)
Jul 25, 2022 10.37 10.42 10.20 10.36 7,248,439 -0.34(-3.15%)
Jul 22, 2022 11.17 11.26 10.66 10.70 9,479,576 -0.31(-2.85%)
Jul 21, 2022 10.75 11.01 10.57 11.01 11,445,665 -0.19(-1.71%)
Jul 20, 2022 11.31 11.49 11.09 11.20 17,992,494 +0.10(+0.90%)
Jul 19, 2022 10.57 11.22 10.43 11.10 19,967,748 +0.87(+8.53%)
Jul 18, 2022 10.52 10.79 10.11 10.23 13,675,993 +0.21(+2.06%)
Jul 15, 2022 9.915 10.02 9.770 10.02 10,138,197 +0.27(+2.75%)
Jul 14, 2022 9.311 9.877 9.266 9.754 9,123,961 +0.48(+5.20%)
Jul 13, 2022 8.974 9.456 8.928 9.273 10,462,395 +0.13(+1.42%)
Jul 12, 2022 9.395 9.464 9.089 9.142 10,332,551 -0.54(-5.61%)
Jul 11, 2022 9.716 9.800 9.559 9.686 7,322,562 -0.63(-6.08%)
Jul 08, 2022 10.10 10.47 10.01 10.31 11,545,794 -0.04(-0.37%)
Jul 07, 2022 9.647 10.36 9.624 10.35 11,819,356 +0.74(+7.72%)
Jul 06, 2022 9.548 9.686 9.471 9.609 7,142,671 -0.05(-0.55%)
Jul 05, 2022 9.142 9.693 9.104 9.663 13,203,678 +0.51(+5.60%)
Jul 01, 2022 9.097 9.288 9.066 9.150 11,267,541 +0.27(+3.01%)
Jun 30, 2022 9.074 9.097 8.840 8.882 12,414,293 -0.67(-6.97%)
Jun 29, 2022 9.502 9.586 9.383 9.548 10,017,975 +0.01(+0.08%)
Jun 28, 2022 9.946 9.992 9.525 9.540 8,662,568 -0.31(-3.11%)
Jun 27, 2022 10.06 10.06 9.670 9.846 10,643,285 -0.22(-2.20%)
Jun 24, 2022 10.07 10.14 9.846 10.07 10,449,724 +0.16(+1.62%)
Jun 23, 2022 9.732 9.923 9.533 9.907 10,979,244 +0.37(+3.85%)
Jun 22, 2022 9.747 9.900 9.380 9.540 12,778,290 -0.37(-3.71%)
Jun 21, 2022 10.04 10.31 9.885 9.907 16,336,592 +0.18(+1.81%)
Jun 17, 2022 9.777 9.914 9.640 9.732 15,514,778 -0.15(-1.55%)
Jun 16, 2022 10.08 10.17 9.816 9.885 18,925,558 -0.37(-3.58%)
Jun 15, 2022 10.14 10.63 9.601 10.25 33,459,032 -0.25(-2.40%)
Jun 14, 2022 10.67 10.81 10.43 10.50 20,065,488 -0.45(-4.12%)
Jun 13, 2022 11.09 11.49 10.71 10.96 28,848,866 -2.78(-20.22%)
Jun 10, 2022 13.95 14.07 13.65 13.73 7,042,498 -0.49(-3.44%)
Jun 09, 2022 14.31 14.46 14.19 14.22 3,721,255 -0.07(-0.48%)
Jun 08, 2022 14.42 14.65 14.18 14.29 7,069,742 -0.47(-3.16%)
Jun 07, 2022 14.03 14.92 13.95 14.76 9,197,387 -0.21(-1.38%)
Jun 06, 2022 14.95 15.12 14.76 14.96 8,387,687 +0.93(+6.65%)
Jun 03, 2022 14.03 14.12 13.87 14.03 6,243,062 -0.36(-2.50%)
Jun 02, 2022 14.16 14.47 14.11 14.39 7,932,379 +0.12(+0.86%)
Jun 01, 2022 15.15 15.17 14.18 14.27 8,658,103 -0.75(-4.99%)
May 31, 2022 15.13 15.43 14.83 15.02 12,359,322 +1.33(+9.73%)
May 27, 2022 13.86 13.96 13.38 13.69 16,433,710 -0.26(-1.86%)
May 26, 2022 13.38 14.17 13.37 13.95 12,603,443 -0.09(-0.65%)
May 25, 2022 13.99 14.28 13.95 14.04 8,086,025 +0.10(+0.71%)
May 24, 2022 13.90 14.08 13.60 13.94 11,509,818 +0.14(+1.00%)
May 23, 2022 14.47 14.54 13.80 13.80 6,946,836 -0.11(-0.82%)
May 20, 2022 14.41 14.46 13.63 13.92 7,475,721 -0.33(-2.31%)
May 19, 2022 14.09 14.52 13.95 14.25 7,325,768 +0.37(+2.70%)
May 18, 2022 14.00 14.07 13.63 13.87 7,068,143 -0.41(-2.89%)
May 17, 2022 14.54 14.64 14.01 14.28 8,497,216 +0.27(+1.91%)
May 16, 2022 14.20 14.25 13.82 14.02 5,425,142 -0.28(-1.93%)
May 13, 2022 14.54 14.76 13.97 14.29 10,277,227 +0.74(+5.48%)
May 12, 2022 13.54 14.19 13.18 13.55 24,828,742 -0.36(-2.58%)
May 11, 2022 14.18 15.21 13.85 13.91 18,831,540 -0.96(-6.48%)
May 10, 2022 15.29 15.41 14.66 14.87 9,358,623 +0.16(+1.09%)
May 09, 2022 15.58 15.91 14.44 14.71 16,261,065 -2.42(-14.11%)
May 06, 2022 17.11 17.32 16.78 17.13 7,116,107 -0.17(-0.97%)
May 05, 2022 18.80 18.80 16.95 17.30 15,091,136 -1.73(-9.09%)
May 04, 2022 18.62 19.10 18.39 19.03 8,676,660 +1.10(+6.15%)
May 03, 2022 18.28 18.33 17.83 17.93 7,216,107 -0.44(-2.38%)
May 02, 2022 18.50 18.66 18.12 18.36 8,533,600 +0.12(+0.67%)
Apr 29, 2022 18.61 18.80 18.18 18.24 7,564,298 -0.84(-4.41%)
Apr 28, 2022 18.82 19.31 18.55 19.08 9,956,760 +0.54(+2.93%)
Apr 27, 2022 18.61 18.86 18.34 18.54 5,874,855 +0.28(+1.55%)
Apr 26, 2022 19.20 19.22 18.05 18.25 9,845,728 -0.95(-4.94%)
Apr 25, 2022 18.51 19.29 18.44 19.20 10,137,301 +0.36(+1.91%)
Apr 22, 2022 19.32 19.41 18.70 18.84 7,366,366 -0.85(-4.31%)
Apr 21, 2022 20.49 20.56 19.68 19.69 6,318,471 +0.00(+0.00%)
Apr 20, 2022 20.12 20.14 19.52 19.69 7,554,914 -0.15(-0.73%)
Apr 19, 2022 19.58 19.98 19.54 19.84 4,641,188 +0.41(+2.13%)
Apr 18, 2022 18.84 19.64 18.65 19.42 8,940,107 +0.39(+2.05%)
Apr 14, 2022 19.68 19.75 18.91 19.03 6,704,557 -0.60(-3.08%)
Apr 13, 2022 19.00 19.86 18.97 19.64 6,675,972 +0.90(+4.82%)
Apr 12, 2022 19.36 19.37 18.73 18.74 5,591,445 -0.32(-1.69%)
Apr 11, 2022 19.56 19.70 19.00 19.06 6,247,231 -1.35(-6.63%)
Apr 08, 2022 20.48 21.07 20.32 20.41 7,245,801 -0.30(-1.44%)
Apr 07, 2022 20.75 20.96 20.57 20.71 5,927,923 -0.21(-0.99%)
Apr 06, 2022 21.51 21.52 20.62 20.92 9,261,641 -1.15(-5.20%)
Apr 05, 2022 22.29 22.34 21.77 22.06 5,342,067 +0.05(+0.21%)
Apr 04, 2022 22.06 22.22 21.61 22.02 4,819,628 -0.25(-1.13%)
Apr 01, 2022 21.76 22.44 21.70 22.27 10,427,068 +0.42(+1.93%)
Mar 31, 2022 22.68 22.68 21.83 21.85 6,614,616 -0.72(-3.19%)
Mar 30, 2022 22.65 22.95 22.47 22.57 5,325,831 -0.37(-1.60%)
Mar 29, 2022 22.98 23.12 22.65 22.94 6,921,721 -0.11(-0.50%)
Mar 28, 2022 22.80 23.18 22.73 23.05 8,811,084 +1.68(+7.84%)
Mar 25, 2022 21.58 21.72 21.14 21.38 12,210,087 +0.24(+1.12%)
Mar 24, 2022 20.59 21.31 20.48 21.14 9,890,359 +0.86(+4.26%)
Mar 23, 2022 20.30 20.56 20.13 20.27 6,727,464 -0.06(-0.30%)
Mar 22, 2022 20.60 20.79 20.30 20.34 7,436,570 +0.56(+2.82%)
Mar 21, 2022 19.87 19.95 19.53 19.78 6,231,304 -0.44(-2.19%)
Mar 18, 2022 19.43 20.23 19.35 20.22 7,291,165 +0.60(+3.04%)
Mar 17, 2022 19.66 19.78 19.49 19.62 3,286,981 -0.01(-0.04%)
Mar 16, 2022 19.40 19.79 18.87 19.63 9,375,090 +0.54(+2.85%)
Mar 15, 2022 18.63 19.13 18.47 19.09 6,707,871 +0.48(+2.59%)
Mar 14, 2022 18.61 18.81 18.43 18.61 4,527,742 +0.23(+1.25%)
Mar 11, 2022 18.97 19.03 18.35 18.38 5,892,559 -0.64(-3.38%)
Mar 10, 2022 18.77 19.09 18.63 19.02 5,565,792 -1.12(-5.55%)
Mar 09, 2022 20.26 20.50 20.06 20.14 9,399,108 +1.66(+8.99%)
Mar 08, 2022 18.59 18.91 18.31 18.48 9,769,266 +0.45(+2.50%)
Mar 07, 2022 18.80 18.97 17.84 18.02 11,980,156 -0.93(-4.92%)
Mar 04, 2022 19.86 19.95 18.75 18.96 11,765,889 -1.25(-6.17%)
Mar 03, 2022 21.09 21.15 20.09 20.21 15,202,929 -0.90(-4.24%)
Mar 02, 2022 21.08 21.82 20.89 21.10 9,855,664 -0.15(-0.72%)
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.