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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.22 -0.39 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 13.01 13.06 12.82 13.01 11,329,844 -0.22(-1.64%)
Apr 27, 2023 12.85 13.29 12.81 13.22 18,089,098 +0.82(+6.63%)
Apr 26, 2023 13.25 13.30 12.32 12.40 31,906,956 +0.13(+1.10%)
Apr 25, 2023 12.16 12.35 12.07 12.27 12,561,475 +0.10(+0.86%)
Apr 24, 2023 12.16 12.31 11.98 12.16 6,396,569 +0.04(+0.37%)
Apr 21, 2023 12.51 12.58 12.07 12.12 11,658,327 -0.35(-2.82%)
Apr 20, 2023 12.78 12.85 12.43 12.47 14,247,447 -0.53(-4.08%)
Apr 19, 2023 13.01 13.13 12.95 13.00 7,640,066 -0.46(-3.44%)
Apr 18, 2023 13.49 13.55 13.33 13.46 7,614,470 +0.35(+2.68%)
Apr 17, 2023 13.07 13.17 13.00 13.11 6,695,394 -0.42(-3.09%)
Apr 14, 2023 13.67 13.74 13.34 13.53 11,111,492 -0.04(-0.28%)
Apr 13, 2023 13.54 13.72 13.48 13.57 12,317,112 +0.28(+2.08%)
Apr 12, 2023 13.47 13.51 13.22 13.29 14,399,465 -0.16(-1.22%)
Apr 11, 2023 13.46 13.65 13.39 13.46 20,884,104 +0.40(+3.09%)
Apr 10, 2023 12.60 13.16 12.54 13.05 20,658,784 +0.58(+4.67%)
Apr 06, 2023 12.45 12.57 12.33 12.47 9,876,313 -0.11(-0.89%)
Apr 05, 2023 12.71 12.71 12.38 12.58 12,509,874 +0.01(+0.06%)
Apr 04, 2023 12.60 12.63 12.45 12.57 9,279,471 +0.05(+0.42%)
Apr 03, 2023 12.60 12.68 12.44 12.52 11,476,013 -0.22(-1.73%)
Mar 31, 2023 12.66 12.85 12.65 12.74 13,072,662 +0.21(+1.68%)
Mar 30, 2023 12.80 12.81 12.38 12.53 12,023,675 -0.19(-1.49%)
Mar 29, 2023 12.68 12.80 12.58 12.72 11,066,564 +0.44(+3.61%)
Mar 28, 2023 12.01 12.32 11.96 12.28 13,499,342 +0.20(+1.69%)
Mar 27, 2023 12.44 12.47 11.85 12.07 22,441,786 -0.41(-3.26%)
Mar 24, 2023 12.52 12.68 12.34 12.48 13,366,127 -0.31(-2.39%)
Mar 23, 2023 12.28 12.92 12.24 12.79 26,449,468 +0.84(+7.06%)
Mar 22, 2023 12.75 12.99 11.93 11.94 27,220,308 -0.72(-5.69%)
Mar 21, 2023 12.61 12.81 12.47 12.66 15,682,867 +0.17(+1.40%)
Mar 20, 2023 12.64 12.66 12.35 12.49 23,268,514 +0.38(+3.12%)
Mar 17, 2023 11.96 12.11 11.73 12.11 37,553,520 +0.90(+8.05%)
Mar 16, 2023 11.06 11.30 11.03 11.21 15,169,324 +0.26(+2.39%)
Mar 15, 2023 11.24 11.27 10.71 10.95 22,100,662 -0.31(-2.72%)
Mar 14, 2023 11.63 11.71 10.88 11.25 33,971,524 +0.36(+3.27%)
Mar 13, 2023 10.04 10.97 9.927 10.89 40,869,868 +1.99(+22.29%)
Mar 10, 2023 8.924 9.062 8.771 8.909 19,805,438 -0.07(-0.81%)
Mar 09, 2023 9.724 9.738 8.916 8.982 23,903,586 -0.89(-8.99%)
Mar 08, 2023 9.833 9.942 9.775 9.869 7,018,374 +0.01(+0.15%)
Mar 07, 2023 9.993 10.06 9.789 9.855 11,777,584 -0.14(-1.38%)
Mar 06, 2023 10.02 10.12 9.978 9.993 7,263,739 +0.04(+0.37%)
Mar 03, 2023 10.02 10.06 9.942 9.956 12,864,407 -0.57(-5.46%)
Mar 02, 2023 10.44 10.57 10.40 10.53 6,889,246 +0.04(+0.35%)
Mar 01, 2023 10.63 10.73 10.45 10.49 6,705,328 +0.06(+0.56%)
Feb 28, 2023 10.51 10.61 10.40 10.44 8,575,558 -0.02(-0.21%)
Feb 27, 2023 10.68 10.73 10.36 10.46 10,634,964 +0.04(+0.42%)
Feb 24, 2023 10.68 10.75 10.25 10.41 20,149,186 -0.38(-3.55%)
Feb 23, 2023 10.82 10.86 10.68 10.80 10,990,047 +0.08(+0.74%)
Feb 22, 2023 10.80 10.85 10.63 10.72 13,220,615 -0.31(-2.82%)
Feb 21, 2023 11.11 11.18 10.94 11.03 12,629,012 -0.19(-1.67%)
Feb 17, 2023 10.78 11.30 10.70 11.22 21,154,122 +0.12(+1.11%)
Feb 16, 2023 11.01 11.40 10.96 11.09 30,374,094 +0.20(+1.79%)
Feb 15, 2023 10.22 10.98 10.18 10.90 23,253,236 +0.86(+8.56%)
Feb 14, 2023 9.721 10.06 9.703 10.04 14,405,250 +0.27(+2.73%)
Feb 13, 2023 9.699 9.771 9.605 9.771 11,427,704 -0.01(-0.15%)
Feb 10, 2023 9.822 9.880 9.692 9.786 11,419,210 -0.12(-1.17%)
Feb 09, 2023 10.27 10.31 9.829 9.901 19,698,534 -0.40(-3.86%)
Feb 08, 2023 10.41 10.44 10.21 10.30 8,794,854 -0.18(-1.72%)
Feb 07, 2023 10.38 10.56 10.27 10.48 11,314,558 +0.08(+0.76%)
Feb 06, 2023 10.30 10.47 10.27 10.40 10,301,613 -0.17(-1.57%)
Feb 03, 2023 10.54 10.74 10.49 10.57 14,417,020 -0.25(-2.27%)
Feb 02, 2023 10.83 10.95 10.66 10.81 17,751,564 +0.13(+1.22%)
Feb 01, 2023 10.44 10.73 10.29 10.68 17,359,536 +0.22(+2.14%)
Jan 31, 2023 10.45 10.52 10.43 10.46 7,186,251 +0.19(+1.81%)
Jan 30, 2023 10.50 10.56 10.21 10.27 13,739,313 -0.20(-1.91%)
Jan 27, 2023 10.39 10.68 10.36 10.47 19,268,172 -0.04(-0.34%)
Jan 26, 2023 10.52 10.55 10.37 10.51 8,788,802 +0.11(+1.03%)
Jan 25, 2023 10.24 10.42 10.14 10.40 10,993,666 -0.05(-0.48%)
Jan 24, 2023 10.39 10.48 10.34 10.45 8,854,184 -0.04(-0.34%)
Jan 23, 2023 10.37 10.54 10.22 10.49 15,442,977 +0.34(+3.38%)
Jan 20, 2023 9.572 10.19 9.547 10.14 25,331,410 +0.56(+5.82%)
Jan 19, 2023 9.436 9.625 9.407 9.586 9,005,836 +0.18(+1.90%)
Jan 18, 2023 9.736 9.800 9.252 9.407 35,365,476 -0.33(-3.38%)
Jan 17, 2023 9.664 9.736 9.536 9.736 18,062,722 +0.89(+10.02%)
Jan 13, 2023 8.592 8.850 8.574 8.850 15,898,450 +0.20(+2.31%)
Jan 12, 2023 8.235 8.664 8.106 8.649 18,884,680 +0.69(+8.72%)
Jan 11, 2023 7.863 7.963 7.820 7.956 4,962,353 +0.04(+0.45%)
Jan 10, 2023 7.820 7.920 7.785 7.920 4,561,083 +0.14(+1.84%)
Jan 09, 2023 7.784 7.877 7.756 7.777 8,037,456 +0.15(+1.97%)
Jan 06, 2023 7.541 7.713 7.520 7.627 3,886,079 +0.02(+0.28%)
Jan 05, 2023 7.584 7.617 7.541 7.606 2,201,022 +0.04(+0.47%)
Jan 04, 2023 7.570 7.677 7.541 7.570 6,157,431 +0.07(+0.95%)
Jan 03, 2023 7.556 7.566 7.456 7.499 3,498,296 +0.04(+0.58%)
Dec 30, 2022 7.348 7.470 7.259 7.456 5,364,389 +0.06(+0.77%)
Dec 29, 2022 7.398 7.434 7.384 7.398 2,824,577 +0.00(+0.00%)
Dec 28, 2022 7.398 7.470 7.341 7.398 3,827,188 -0.01(-0.19%)
Dec 27, 2022 7.499 7.513 7.381 7.413 4,452,163 -0.09(-1.24%)
Dec 23, 2022 7.484 7.541 7.465 7.506 2,891,496 +0.03(+0.38%)
Dec 22, 2022 7.470 7.513 7.356 7.477 5,233,326 -0.01(-0.19%)
Dec 21, 2022 7.506 7.541 7.456 7.491 2,217,307 -0.05(-0.66%)
Dec 20, 2022 7.477 7.627 7.463 7.541 5,452,031 +0.16(+2.23%)
Dec 19, 2022 7.456 7.477 7.341 7.377 3,958,376 -0.13(-1.71%)
Dec 16, 2022 7.613 7.634 7.466 7.506 9,172,007 -0.27(-3.49%)
Dec 15, 2022 7.856 7.856 7.734 7.777 5,424,459 -0.19(-2.33%)
Dec 14, 2022 8.035 8.242 7.906 7.963 16,320,947 +0.03(+0.36%)
Dec 13, 2022 8.028 8.036 7.870 7.935 10,631,383 +0.27(+3.54%)
Dec 12, 2022 7.613 7.670 7.591 7.663 3,984,882 +0.04(+0.56%)
Dec 09, 2022 7.656 7.699 7.620 7.620 4,117,126 -0.09(-1.11%)
Dec 08, 2022 7.506 7.745 7.494 7.706 8,503,587 +0.22(+2.96%)
Dec 07, 2022 7.534 7.549 7.456 7.484 3,776,685 -0.10(-1.32%)
Dec 06, 2022 7.584 7.602 7.513 7.584 4,595,406 +0.06(+0.76%)
Dec 05, 2022 7.670 7.706 7.499 7.527 5,290,404 -0.08(-1.03%)
Dec 02, 2022 7.513 7.613 7.513 7.606 3,697,051 +0.07(+0.95%)
Dec 01, 2022 7.577 7.649 7.499 7.534 10,869,762 -0.11(-1.50%)
Nov 30, 2022 7.434 7.663 7.398 7.649 10,162,968 +0.39(+5.31%)
Nov 29, 2022 7.213 7.270 7.173 7.263 3,034,417 +0.12(+1.70%)
Nov 28, 2022 7.120 7.184 7.002 7.141 6,854,226 -0.14(-1.96%)
Nov 25, 2022 7.227 7.306 7.220 7.284 2,642,022 +0.00(+0.00%)
Nov 23, 2022 7.113 7.284 7.070 7.284 6,967,386 +0.29(+4.09%)
Nov 22, 2022 6.977 7.078 6.934 6.998 7,610,273 +0.14(+2.09%)
Nov 21, 2022 7.055 7.155 6.776 6.855 16,110,260 -0.39(-5.42%)
Nov 18, 2022 7.298 7.306 7.180 7.248 7,690,667 -0.01(-0.20%)
Nov 17, 2022 7.120 7.295 7.120 7.263 8,471,936 +0.11(+1.60%)
Nov 16, 2022 7.141 7.175 7.034 7.148 11,047,282 -0.19(-2.63%)
Nov 15, 2022 7.313 7.416 7.185 7.341 17,100,266 +0.33(+4.69%)
Nov 14, 2022 7.141 7.191 6.966 7.012 18,251,804 +0.02(+0.31%)
Nov 11, 2022 6.962 7.298 6.920 6.991 30,918,524 -0.77(-9.94%)
Nov 10, 2022 7.348 7.870 7.123 7.763 51,313,028 +0.86(+12.42%)
Nov 09, 2022 7.634 7.792 6.866 6.905 55,611,192 -1.05(-13.21%)
Nov 08, 2022 8.635 9.114 7.427 7.956 68,918,768 -1.23(-13.39%)
Nov 07, 2022 9.150 9.228 9.107 9.186 6,358,071 -0.15(-1.61%)
Nov 04, 2022 9.214 9.435 9.128 9.336 16,320,841 +0.40(+4.48%)
Nov 03, 2022 8.878 8.978 8.850 8.935 7,551,457 +0.02(+0.24%)
Nov 02, 2022 9.007 8.857 8.914 10,472,527 -0.11(-1.27%)
Nov 01, 2022 9.050 9.064 8.956 9.028 3,230,335 +0.04(+0.48%)
Oct 31, 2022 9.121 9.150 8.914 8.985 6,017,935 -0.12(-1.33%)
Oct 28, 2022 8.985 9.175 8.975 9.107 11,479,347 -0.04(-0.39%)
Oct 27, 2022 9.171 9.182 9.035 9.143 9,278,474 -0.04(-0.39%)
Oct 26, 2022 9.028 9.289 8.982 9.178 17,158,486 +0.21(+2.39%)
Oct 25, 2022 8.535 9.021 8.535 8.964 19,192,352 +0.43(+5.03%)
Oct 24, 2022 8.528 8.571 8.435 8.535 6,009,635 +0.07(+0.84%)
Oct 21, 2022 8.349 8.489 8.310 8.464 9,540,743 +0.07(+0.85%)
Oct 20, 2022 8.428 8.528 8.342 8.392 5,406,570 -0.07(-0.84%)
Oct 19, 2022 8.442 8.500 8.392 8.464 3,086,100 +0.00(+0.00%)
Oct 18, 2022 8.664 8.685 8.399 8.464 6,690,247 -0.15(-1.74%)
Oct 17, 2022 8.628 8.678 8.556 8.614 5,868,674 +0.18(+2.12%)
Oct 14, 2022 8.678 8.714 8.414 8.435 11,733,108 -0.11(-1.26%)
Oct 13, 2022 8.006 8.607 7.992 8.542 18,559,404 +0.13(+1.53%)
Oct 12, 2022 8.385 8.435 8.358 8.414 3,609,125 +0.08(+0.94%)
Oct 11, 2022 8.392 8.439 8.271 8.335 6,859,721 -0.09(-1.10%)
Oct 10, 2022 8.528 8.539 8.388 8.428 4,360,834 -0.12(-1.42%)
Oct 07, 2022 8.649 8.670 8.496 8.549 10,157,442 -0.28(-3.16%)
Oct 06, 2022 8.871 8.978 8.757 8.828 9,592,837 -0.04(-0.48%)
Oct 05, 2022 8.792 8.993 8.707 8.871 8,213,692 -0.08(-0.88%)
Oct 04, 2022 8.821 8.964 8.773 8.950 11,480,724 +0.33(+3.81%)
Oct 03, 2022 8.464 8.678 8.392 8.621 12,635,707 +0.05(+0.58%)
Sep 30, 2022 8.460 8.900 8.453 8.571 11,352,730 +0.02(+0.25%)
Sep 29, 2022 8.485 8.642 8.271 8.549 6,850,513 -0.06(-0.75%)
Sep 28, 2022 8.428 8.664 8.370 8.614 11,330,025 +0.22(+2.64%)
Sep 27, 2022 8.864 8.961 8.267 8.392 10,394,742 -0.05(-0.59%)
Sep 26, 2022 8.378 8.489 8.335 8.442 6,512,557 +0.19(+2.25%)
Sep 23, 2022 8.356 8.367 8.128 8.256 12,006,796 -0.23(-2.70%)
Sep 22, 2022 8.406 8.574 8.249 8.485 11,185,194 +0.14(+1.71%)
Sep 21, 2022 8.485 8.749 8.228 8.342 16,041,511 +0.01(+0.17%)
Sep 20, 2022 8.306 8.489 8.231 8.328 7,107,277 -0.25(-2.92%)
Sep 19, 2022 8.242 8.606 8.242 8.578 9,371,904 -0.04(-0.50%)
Sep 16, 2022 8.692 8.699 8.489 8.621 8,705,727 -0.07(-0.82%)
Sep 15, 2022 8.800 8.878 8.571 8.692 6,996,748 -0.09(-0.98%)
Sep 14, 2022 8.950 8.957 8.632 8.778 9,624,875 -0.15(-1.68%)
Sep 13, 2022 9.400 9.476 8.832 8.928 11,415,057 -0.97(-9.82%)
Sep 12, 2022 9.857 9.928 9.715 9.900 9,713,309 +0.49(+5.16%)
Sep 09, 2022 9.221 9.461 9.214 9.414 11,794,883 +0.91(+10.67%)
Sep 08, 2022 8.371 8.506 8.346 8.506 9,216,015 +0.17(+2.06%)
Sep 07, 2022 8.242 8.421 8.228 8.335 8,143,707 +0.14(+1.66%)
Sep 06, 2022 8.692 8.714 8.185 8.199 16,869,662 -0.51(-5.83%)
Sep 02, 2022 8.928 8.978 8.614 8.707 10,401,926 +0.02(+0.25%)
Sep 01, 2022 8.728 8.771 8.514 8.685 7,749,043 -0.15(-1.70%)
Aug 31, 2022 8.892 8.957 8.678 8.835 5,874,341 +0.13(+1.48%)
Aug 30, 2022 8.914 8.971 8.521 8.707 7,820,784 -0.10(-1.14%)
Aug 29, 2022 8.749 8.946 8.728 8.807 6,821,729 -0.19(-2.14%)
Aug 26, 2022 9.564 9.579 8.946 9.000 15,249,660 -0.46(-4.91%)
Aug 25, 2022 9.479 9.557 9.386 9.464 4,576,637 -0.08(-0.82%)
Aug 24, 2022 9.414 9.622 9.379 9.543 3,946,003 +0.07(+0.75%)
Aug 23, 2022 9.421 9.543 9.388 9.471 5,103,805 +0.23(+2.47%)
Aug 22, 2022 9.300 9.443 9.200 9.243 5,479,368 -0.11(-1.15%)
Aug 19, 2022 9.457 9.507 9.275 9.350 9,117,895 -0.94(-9.10%)
Aug 18, 2022 10.36 10.36 10.23 10.29 3,491,576 +0.06(+0.56%)
Aug 17, 2022 10.42 10.43 10.21 10.23 8,280,764 -0.33(-3.11%)
Aug 16, 2022 10.55 10.61 10.42 10.56 5,079,868 -0.02(-0.20%)
Aug 15, 2022 10.64 10.72 10.57 10.58 4,796,675 -0.11(-1.07%)
Aug 12, 2022 10.51 10.72 10.45 10.69 7,174,430 -0.01(-0.13%)
Aug 11, 2022 10.88 11.02 10.63 10.71 10,085,440 +0.27(+2.60%)
Aug 10, 2022 10.67 10.69 10.38 10.44 10,180,572 +0.26(+2.60%)
Aug 09, 2022 10.27 10.29 10.08 10.17 4,173,227 -0.40(-3.79%)
Aug 08, 2022 10.63 10.74 10.52 10.57 10,807,680 +0.44(+4.38%)
Aug 05, 2022 10.17 10.33 10.04 10.13 12,971,823 +0.24(+2.46%)
Aug 04, 2022 10.13 10.24 9.883 9.886 10,719,747 -0.50(-4.82%)
Aug 03, 2022 10.28 10.43 10.25 10.39 8,835,417 +0.24(+2.40%)
Aug 02, 2022 10.06 10.37 10.01 10.14 8,614,315 -0.01(-0.14%)
Aug 01, 2022 10.22 10.40 10.10 10.16 9,421,125 -0.44(-4.18%)
Jul 29, 2022 10.47 10.74 10.39 10.60 13,236,608 +0.03(+0.27%)
Jul 28, 2022 10.24 10.69 10.06 10.57 10,423,692 +0.48(+4.74%)
Jul 27, 2022 9.407 10.21 9.407 10.09 13,134,000 +0.86(+9.29%)
Jul 26, 2022 9.250 9.314 9.150 9.236 7,330,467 -0.44(-4.58%)
Jul 25, 2022 9.686 9.735 9.529 9.679 7,757,766 -0.31(-3.15%)
Jul 22, 2022 10.44 10.52 9.965 9.993 10,145,678 -0.29(-2.85%)
Jul 21, 2022 10.04 10.29 9.879 10.29 12,249,918 -0.18(-1.71%)
Jul 20, 2022 10.57 10.74 10.36 10.47 19,256,772 +0.09(+0.90%)
Jul 19, 2022 9.872 10.48 9.743 10.37 21,370,822 +0.81(+8.53%)
Jul 18, 2022 9.829 10.08 9.450 9.557 14,636,965 +0.19(+2.06%)
Jul 15, 2022 9.264 9.364 9.128 9.364 10,850,579 +0.25(+2.74%)
Jul 14, 2022 8.699 9.228 8.657 9.114 9,765,075 +0.45(+5.20%)
Jul 13, 2022 8.385 8.835 8.342 8.664 11,197,557 +0.12(+1.42%)
Jul 12, 2022 8.778 8.842 8.492 8.542 11,058,589 -0.51(-5.61%)
Jul 11, 2022 9.078 9.157 8.932 9.050 7,837,097 -0.59(-6.08%)
Jul 08, 2022 9.436 9.782 9.357 9.636 12,357,082 -0.04(-0.37%)
Jul 07, 2022 9.014 9.679 8.993 9.672 12,649,867 +0.69(+7.72%)
Jul 06, 2022 8.921 9.050 8.850 8.978 7,644,565 -0.05(-0.55%)
Jul 05, 2022 8.542 9.057 8.506 9.028 14,131,462 +0.48(+5.60%)
Jul 01, 2022 8.499 8.678 8.471 8.549 12,059,278 +0.25(+3.01%)
Jun 30, 2022 8.478 8.499 8.260 8.299 13,286,609 -0.62(-6.97%)
Jun 29, 2022 8.878 8.957 8.767 8.921 10,721,909 +0.01(+0.08%)
Jun 28, 2022 9.293 9.336 8.900 8.914 9,271,262 -0.29(-3.11%)
Jun 27, 2022 9.400 9.400 9.035 9.200 11,391,157 -0.21(-2.20%)
Jun 24, 2022 9.407 9.479 9.200 9.407 11,183,996 +0.15(+1.62%)
Jun 23, 2022 9.093 9.271 8.907 9.257 11,750,723 +0.34(+3.85%)
Jun 22, 2022 9.107 9.250 8.764 8.914 13,676,183 -0.34(-3.71%)
Jun 21, 2022 9.379 9.632 9.236 9.257 17,484,516 +0.16(+1.81%)
Jun 17, 2022 9.136 9.263 9.007 9.093 16,604,955 -0.14(-1.55%)
Jun 16, 2022 9.421 9.504 9.171 9.236 20,255,400 -0.34(-3.58%)
Jun 15, 2022 9.479 9.936 8.971 9.579 35,810,100 -0.24(-2.40%)
Jun 14, 2022 9.972 10.10 9.747 9.815 21,475,430 -0.42(-4.12%)
Jun 13, 2022 10.37 10.74 10.01 10.24 30,875,992 -2.59(-20.22%)
Jun 10, 2022 13.03 13.14 12.75 12.83 7,537,353 -0.46(-3.44%)
Jun 09, 2022 13.37 13.51 13.26 13.29 3,982,736 -0.06(-0.48%)
Jun 08, 2022 13.47 13.69 13.25 13.35 7,566,511 -0.44(-3.16%)
Jun 07, 2022 13.11 13.94 13.03 13.79 9,843,660 -0.19(-1.38%)
Jun 06, 2022 13.97 14.12 13.79 13.98 8,977,065 +0.87(+6.65%)
Jun 03, 2022 13.11 13.20 12.96 13.11 6,681,744 -0.34(-2.50%)
Jun 02, 2022 13.23 13.52 13.18 13.45 8,489,764 +0.11(+0.86%)
Jun 01, 2022 14.15 14.18 13.25 13.33 9,266,483 -0.70(-4.99%)
May 31, 2022 14.14 14.41 13.86 14.03 13,227,775 +1.24(+9.73%)
May 27, 2022 12.95 13.05 12.50 12.79 17,588,458 -0.24(-1.86%)
May 26, 2022 12.50 13.24 12.50 13.03 13,489,050 -0.09(-0.65%)
May 25, 2022 13.07 13.35 13.04 13.12 8,654,206 +0.09(+0.71%)
May 24, 2022 12.99 13.15 12.70 13.02 12,318,579 +0.13(+1.00%)
May 23, 2022 13.52 13.58 12.90 12.90 7,434,969 -0.11(-0.82%)
May 20, 2022 13.46 13.51 12.73 13.00 8,001,018 -0.31(-2.31%)
May 19, 2022 13.17 13.57 13.03 13.31 7,840,528 +0.35(+2.70%)
May 18, 2022 13.08 13.14 12.74 12.96 7,564,800 -0.39(-2.89%)
May 17, 2022 13.58 13.67 13.09 13.35 9,094,290 +0.25(+1.91%)
May 16, 2022 13.27 13.31 12.91 13.10 5,806,351 -0.26(-1.93%)
May 13, 2022 13.59 13.79 13.05 13.35 10,999,378 +0.69(+5.48%)
May 12, 2022 12.65 13.26 12.31 12.66 26,573,386 -0.34(-2.59%)
May 11, 2022 13.25 14.21 12.94 13.00 20,154,776 -0.90(-6.48%)
May 10, 2022 14.28 14.40 13.70 13.90 10,016,226 +0.15(+1.09%)
May 09, 2022 14.55 14.86 13.49 13.75 17,403,682 -2.26(-14.11%)
May 06, 2022 15.98 16.18 15.68 16.00 7,616,134 -0.16(-0.97%)
May 05, 2022 17.56 17.56 15.84 16.16 16,151,546 -1.62(-9.09%)
May 04, 2022 17.40 17.85 17.18 17.78 9,286,343 +1.03(+6.15%)
May 03, 2022 17.08 17.13 16.66 16.75 7,723,162 -0.41(-2.38%)
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.