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

(NY: FOXO )

0.2825 +0.0014 (+0.50%)
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 (%)
Mar 28, 2024 0.3675 0.4500 0.3460 0.4070 1,715,876 +0.06(+16.29%)
Mar 27, 2024 0.3143 0.3602 0.3143 0.3500 573,094 +0.02(+5.11%)
Mar 26, 2024 0.3623 0.3713 0.3100 0.3330 1,232,019 -0.04(-11.44%)
Mar 25, 2024 0.3800 0.4373 0.3501 0.3760 5,242,979 +0.03(+7.43%)
Mar 22, 2024 0.3000 0.3605 0.3000 0.3500 2,329,539 +0.05(+16.63%)
Mar 21, 2024 0.3050 0.3250 0.2909 0.3001 727,207 -0.01(-1.77%)
Mar 20, 2024 0.3250 0.3489 0.2900 0.3055 1,694,508 +0.01(+1.83%)
Mar 19, 2024 0.3040 0.3300 0.2850 0.3000 1,384,012 +0.01(+2.74%)
Mar 18, 2024 0.3300 0.3300 0.2900 0.2920 1,321,170 -0.03(-8.75%)
Mar 15, 2024 0.3238 0.3642 0.3134 0.3200 1,041,171 -0.01(-2.29%)
Mar 14, 2024 0.3200 0.3390 0.3000 0.3275 640,545 +0.02(+6.06%)
Mar 13, 2024 0.3233 0.3270 0.3040 0.3088 346,378 -0.01(-4.10%)
Mar 12, 2024 0.3300 0.3450 0.3121 0.3220 392,537 -0.01(-2.42%)
Mar 11, 2024 0.3225 0.3300 0.3000 0.3300 201,128 +0.01(+3.77%)
Mar 08, 2024 0.3100 0.3200 0.3050 0.3180 160,196 +0.02(+5.30%)
Mar 07, 2024 0.3220 0.3225 0.3003 0.3020 227,140 -0.01(-3.45%)
Mar 06, 2024 0.3236 0.3238 0.3120 0.3128 119,452 -0.00(-1.01%)
Mar 05, 2024 0.3100 0.3399 0.3100 0.3160 325,334 -0.01(-2.47%)
Mar 04, 2024 0.3251 0.3300 0.3110 0.3240 183,690 +0.00(+0.34%)
Mar 01, 2024 0.3150 0.3300 0.3100 0.3229 329,973 -0.00(-0.03%)
Feb 29, 2024 0.3400 0.3475 0.3145 0.3230 523,675 -0.01(-3.87%)
Feb 28, 2024 0.3585 0.3585 0.3226 0.3360 595,084 -0.02(-6.15%)
Feb 27, 2024 0.3500 0.3786 0.3307 0.3580 1,610,480 +0.02(+6.55%)
Feb 26, 2024 0.3500 0.3524 0.3303 0.3360 1,013,864 -0.00(-1.09%)
Feb 23, 2024 0.3400 0.3550 0.3304 0.3397 427,805 +0.01(+2.94%)
Feb 22, 2024 0.3300 0.3449 0.3300 0.3300 187,558 -0.01(-2.37%)
Feb 21, 2024 0.3323 0.3600 0.3275 0.3380 252,138 +0.00(+1.32%)
Feb 20, 2024 0.3544 0.3599 0.3269 0.3336 420,994 -0.02(-4.69%)
Feb 16, 2024 0.3600 0.3800 0.3364 0.3500 1,375,703 -0.01(-3.21%)
Feb 15, 2024 0.3400 0.3890 0.3103 0.3616 3,472,163 +0.03(+10.48%)
Feb 14, 2024 0.3578 0.4500 0.3059 0.3273 2,273,074 -0.03(-8.50%)
Feb 13, 2024 0.3800 0.3890 0.3326 0.3577 680,850 -0.02(-6.12%)
Feb 12, 2024 0.3378 0.4089 0.3304 0.3810 985,738 +0.04(+11.53%)
Feb 09, 2024 0.3380 0.3476 0.3240 0.3416 352,075 +0.00(+0.47%)
Feb 08, 2024 0.3700 0.3690 0.3200 0.3400 903,551 -0.02(-5.92%)
Feb 07, 2024 0.2948 0.3937 0.2871 0.3614 7,077,988 +0.07(+24.58%)
Feb 06, 2024 0.3018 0.3018 0.2820 0.2901 879,790 -0.01(-2.32%)
Feb 05, 2024 0.3021 0.4500 0.2701 0.2970 18,105,692 -0.00(-1.00%)
Feb 02, 2024 0.3000 0.3099 0.2980 0.3000 206,234 -0.01(-1.64%)
Feb 01, 2024 0.3040 0.3258 0.2901 0.3050 336,577 -0.00(-1.29%)
Jan 31, 2024 0.2890 0.3300 0.2890 0.3090 1,367,465 +0.02(+8.08%)
Jan 30, 2024 0.2828 0.2936 0.2779 0.2859 179,262 -0.00(-1.45%)
Jan 29, 2024 0.2800 0.2936 0.2751 0.2901 281,134 +0.01(+3.57%)
Jan 26, 2024 0.2881 0.2881 0.2719 0.2801 251,382 -0.00(-1.62%)
Jan 25, 2024 0.2955 0.2955 0.2765 0.2847 339,785 -0.01(-4.08%)
Jan 24, 2024 0.2940 0.3100 0.2705 0.2968 1,542,757 +0.03(+10.95%)
Jan 23, 2024 0.2865 0.2865 0.2652 0.2675 1,055,967 -0.03(-9.32%)
Jan 22, 2024 0.3350 0.3385 0.2950 0.2950 3,566,040 -0.05(-14.49%)
Jan 19, 2024 0.2763 0.3910 0.2659 0.3450 10,609,149 +0.07(+24.82%)
Jan 18, 2024 0.2819 0.2866 0.2711 0.2764 115,924 +0.01(+1.99%)
Jan 17, 2024 0.2701 0.2870 0.2611 0.2710 284,384 +0.00(+0.26%)
Jan 16, 2024 0.2800 0.3000 0.2703 0.2703 197,007 -0.01(-5.16%)
Jan 12, 2024 0.2990 0.3000 0.2842 0.2850 75,443 -0.00(-0.25%)
Jan 11, 2024 0.2900 0.2900 0.2815 0.2857 82,402 +0.00(+1.35%)
Jan 10, 2024 0.2966 0.3020 0.2815 0.2819 351,748 -0.02(-6.56%)
Jan 09, 2024 0.3003 0.3068 0.2920 0.3017 251,418 -0.00(-0.76%)
Jan 08, 2024 0.3011 0.3057 0.2915 0.3040 126,783 +0.01(+4.29%)
Jan 05, 2024 0.3019 0.3044 0.2908 0.2915 195,268 -0.01(-4.24%)
Jan 04, 2024 0.3100 0.3166 0.2959 0.3044 305,123 -0.01(-3.27%)
Jan 03, 2024 0.3043 0.3237 0.2908 0.3147 720,417 +0.00(+1.48%)
Jan 02, 2024 0.3300 0.3420 0.2951 0.3101 1,305,460 -0.01(-3.00%)
Dec 29, 2023 0.3100 0.3582 0.2900 0.3197 3,247,504 +0.01(+4.00%)
Dec 28, 2023 0.2974 0.3400 0.2860 0.3074 2,645,647 +0.02(+7.11%)
Dec 27, 2023 0.2770 0.2900 0.2729 0.2870 313,530 +0.01(+2.46%)
Dec 26, 2023 0.2771 0.2950 0.2700 0.2801 532,707 +0.01(+5.30%)
Dec 22, 2023 0.2600 0.3000 0.2594 0.2660 1,196,608 +0.01(+3.10%)
Dec 21, 2023 0.2500 0.2685 0.2501 0.2580 317,592 -0.00(-0.35%)
Dec 20, 2023 0.2855 0.2855 0.2500 0.2589 707,991 -0.03(-9.16%)
Dec 19, 2023 0.2920 0.2981 0.2720 0.2850 1,424,903 -0.01(-4.94%)
Dec 18, 2023 0.3050 0.3100 0.2900 0.2998 1,039,486 -0.00(-0.10%)
Dec 15, 2023 0.3332 0.3422 0.2911 0.3001 2,036,122 -0.07(-18.45%)
Dec 14, 2023 0.3210 0.5361 0.3100 0.3680 20,619,156 +0.08(+26.94%)
Dec 13, 2023 0.2848 0.3050 0.2810 0.2899 210,763 +0.00(+1.19%)
Dec 12, 2023 0.3140 0.3140 0.2811 0.2865 266,659 -0.02(-6.07%)
Dec 11, 2023 0.3111 0.3280 0.2900 0.3050 260,976 -0.01(-3.17%)
Dec 08, 2023 0.3330 0.3400 0.3130 0.3150 223,103 -0.01(-2.05%)
Dec 07, 2023 0.3715 0.3800 0.3104 0.3216 788,636 -0.05(-13.08%)
Dec 06, 2023 0.3530 0.3887 0.3508 0.3700 501,298 +0.02(+5.71%)
Dec 05, 2023 0.3366 0.3965 0.3300 0.3500 661,522 +0.00(+1.36%)
Dec 04, 2023 0.3702 0.3702 0.3233 0.3453 958,006 -0.06(-15.57%)
Dec 01, 2023 0.3810 0.5959 0.3465 0.4090 14,157,232 +0.08(+22.82%)
Nov 30, 2023 0.3129 0.3400 0.2800 0.3330 908,075 +0.01(+4.62%)
Nov 29, 2023 0.3408 0.3550 0.3031 0.3183 532,798 -0.02(-5.49%)
Nov 28, 2023 0.4290 0.4300 0.3301 0.3368 939,740 -0.06(-15.59%)
Nov 27, 2023 0.3600 0.4935 0.3300 0.3990 2,284,898 +0.04(+11.30%)
Nov 24, 2023 0.3612 0.4220 0.3401 0.3585 459,772 -0.00(-0.42%)
Nov 22, 2023 0.3080 0.4081 0.2960 0.3600 1,417,664 +0.05(+16.47%)
Nov 21, 2023 0.3040 0.3193 0.2820 0.3091 367,078 +0.01(+3.72%)
Nov 20, 2023 0.3370 0.3476 0.2900 0.2980 564,247 -0.04(-11.20%)
Nov 17, 2023 0.3606 0.3800 0.3260 0.3356 98,386 -0.01(-4.11%)
Nov 16, 2023 0.3825 0.3873 0.3475 0.3500 202,183 -0.03(-7.92%)
Nov 15, 2023 0.3800 0.4061 0.3700 0.3801 231,349 +0.00(+1.17%)
Nov 14, 2023 0.3629 0.4100 0.3600 0.3757 303,286 +0.02(+4.36%)
Nov 13, 2023 0.3563 0.3700 0.3505 0.3600 172,254 +0.00(+1.01%)
Nov 10, 2023 0.3700 0.3822 0.3301 0.3564 393,280 -0.01(-3.88%)
Nov 09, 2023 0.3727 0.4000 0.3611 0.3708 199,712 -0.00(-1.09%)
Nov 08, 2023 0.4700 0.4725 0.3611 0.3749 740,539 -0.11(-21.90%)
Nov 07, 2023 0.7182 0.8500 0.4501 0.4800 628,950 +0.42(+724.74%)
Oct 31, 2023 0.0582 0 -0.01(-13.13%)
Oct 30, 2023 0.0800 0.0822 0.0665 0.0670 4,293,195 -0.02(-24.80%)
Oct 27, 2023 0.0940 0.0960 0.0890 0.0891 2,063,248 -0.01(-6.99%)
Oct 26, 2023 0.0965 0.0990 0.0935 0.0958 715,939 +0.00(+2.90%)
Oct 25, 2023 0.1020 0.1020 0.0931 0.0931 551,077 -0.00(-5.00%)
Oct 24, 2023 0.0980 0.1010 0.0911 0.0980 852,782 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1020 0.0961 0.0980 1,622,603 -0.00(-0.10%)
Oct 20, 2023 0.0991 0.1008 0.0952 0.0981 1,642,349 -0.00(-2.97%)
Oct 19, 2023 0.0980 0.1039 0.0950 0.1011 3,011,912 -0.00(-4.62%)
Oct 18, 2023 0.1074 0.1122 0.1050 0.1060 4,460,219 -0.00(-1.85%)
Oct 17, 2023 0.1075 0.1111 0.1057 0.1080 2,679,505 +0.00(+0.28%)
Oct 16, 2023 0.1120 0.1120 0.1015 0.1077 10,421,331 -0.01(-10.55%)
Oct 13, 2023 0.1349 0.2070 0.1169 0.1204 89,773,448 +0.01(+8.47%)
Oct 12, 2023 0.1151 0.1200 0.1080 0.1110 2,732,868 -0.01(-7.50%)
Oct 11, 2023 0.1170 0.1300 0.1075 0.1200 9,530,739 +0.00(+3.90%)
Oct 10, 2023 0.1114 0.1200 0.1077 0.1155 3,465,924 +0.01(+4.81%)
Oct 09, 2023 0.1145 0.1145 0.1052 0.1102 2,413,548 -0.01(-9.67%)
Oct 06, 2023 0.1103 0.1249 0.1087 0.1220 16,191,849 +0.02(+17.20%)
Oct 05, 2023 0.1079 0.1230 0.1034 0.1041 3,202,553 -0.00(-3.52%)
Oct 04, 2023 0.1057 0.1162 0.1052 0.1079 2,497,880 +0.00(+0.75%)
Oct 03, 2023 0.1034 0.1390 0.0971 0.1071 15,829,886 +0.00(+3.58%)
Oct 02, 2023 0.1035 0.1068 0.1001 0.1034 1,846,893 -0.00(-2.08%)
Sep 29, 2023 0.1065 0.1100 0.1028 0.1056 1,428,004 -0.00(-2.40%)
Sep 28, 2023 0.1120 0.1190 0.1075 0.1082 1,738,510 -0.00(-3.82%)
Sep 27, 2023 0.1035 0.1163 0.0989 0.1125 4,204,631 +0.01(+8.91%)
Sep 26, 2023 0.1080 0.1112 0.1008 0.1033 2,426,943 -0.01(-6.01%)
Sep 25, 2023 0.1107 0.1100 0.0955 0.1099 9,221,611 -0.00(-0.09%)
Sep 22, 2023 0.1112 0.1150 0.1092 0.1100 996,491 -0.00(-1.70%)
Sep 21, 2023 0.1139 0.1139 0.1080 0.1119 1,508,268 -0.00(-2.70%)
Sep 20, 2023 0.1100 0.1180 0.1097 0.1150 2,391,482 +0.00(+2.04%)
Sep 19, 2023 0.1205 0.1205 0.1100 0.1127 5,122,509 -0.00(-3.68%)
Sep 18, 2023 0.1231 0.1273 0.1136 0.1170 4,031,846 -0.02(-14.60%)
Sep 15, 2023 0.1200 0.1390 0.1133 0.1370 8,575,133 +0.01(+11.11%)
Sep 14, 2023 0.1290 0.1300 0.1200 0.1233 2,533,283 -0.01(-9.67%)
Sep 13, 2023 0.1279 0.1390 0.1124 0.1365 4,065,210 +0.01(+10.98%)
Sep 12, 2023 0.1360 0.1419 0.1092 0.1230 7,477,663 -0.01(-10.35%)
Sep 11, 2023 0.1383 0.1439 0.1360 0.1372 2,732,438 -0.00(-1.58%)
Sep 08, 2023 0.1435 0.1450 0.1360 0.1394 2,250,802 -0.01(-4.72%)
Sep 07, 2023 0.1600 0.1648 0.1338 0.1463 6,358,156 -0.02(-10.63%)
Sep 06, 2023 0.2568 0.2610 0.1601 0.1637 79,749,368 +0.02(+14.48%)
Sep 05, 2023 0.1384 0.1430 0.1308 0.1430 642,011 +0.00(+2.22%)
Sep 01, 2023 0.1355 0.1450 0.1323 0.1399 811,457 -0.01(-4.37%)
Aug 31, 2023 0.1397 0.1473 0.1352 0.1463 1,739,414 +0.01(+7.97%)
Aug 30, 2023 0.1273 0.1400 0.1273 0.1355 803,585 +0.00(+2.65%)
Aug 29, 2023 0.1300 0.1350 0.1255 0.1320 920,155 +0.00(+0.15%)
Aug 28, 2023 0.1369 0.1384 0.1225 0.1318 1,436,921 -0.01(-7.44%)
Aug 25, 2023 0.1461 0.1480 0.1343 0.1424 1,477,161 +0.00(+1.06%)
Aug 24, 2023 0.1480 0.1700 0.1350 0.1409 17,277,908 +0.01(+8.47%)
Aug 23, 2023 0.1300 0.1332 0.1255 0.1299 4,678,323 -0.00(-0.08%)
Aug 22, 2023 0.1400 0.1399 0.1238 0.1300 1,935,003 -0.01(-5.39%)
Aug 21, 2023 0.1405 0.1405 0.1335 0.1374 856,323 -0.00(-2.21%)
Aug 18, 2023 0.1300 0.1433 0.1300 0.1405 1,607,653 +0.00(+1.81%)
Aug 17, 2023 0.1450 0.1469 0.1350 0.1380 5,017,422 -0.00(-0.72%)
Aug 16, 2023 0.1408 0.1450 0.1311 0.1390 1,598,226 +0.00(+1.39%)
Aug 15, 2023 0.1400 0.1694 0.1326 0.1371 3,217,580 -0.00(-0.22%)
Aug 14, 2023 0.1400 0.1457 0.1363 0.1374 1,231,424 -0.00(-2.55%)
Aug 11, 2023 0.1400 0.1500 0.1382 0.1410 2,468,931 -0.01(-8.08%)
Aug 10, 2023 0.1600 0.1630 0.1470 0.1534 1,977,878 -0.00(-2.29%)
Aug 09, 2023 0.1600 0.1617 0.1455 0.1570 3,200,927 +0.00(+0.58%)
Aug 08, 2023 0.1623 0.1649 0.1451 0.1561 5,487,042 -0.02(-9.77%)
Aug 07, 2023 0.2366 0.2469 0.1610 0.1730 24,383,646 -0.02(-7.98%)
Aug 04, 2023 0.1800 0.2170 0.1800 0.1880 3,816,401 -0.00(-1.05%)
Aug 03, 2023 0.1500 0.2458 0.1465 0.1900 24,689,178 +0.04(+30.40%)
Aug 02, 2023 0.1650 0.1683 0.1425 0.1457 4,816,659 -0.02(-14.34%)
Aug 01, 2023 0.1800 0.1890 0.1665 0.1701 6,532,901 -0.03(-14.99%)
Jul 31, 2023 0.2825 0.3280 0.2001 0.2001 100,694,216 +0.07(+49.78%)
Jul 28, 2023 0.1381 0.1390 0.1303 0.1336 6,152,896 -0.00(-1.11%)
Jul 27, 2023 0.1380 0.1399 0.1311 0.1351 452,661 -0.00(-3.36%)
Jul 26, 2023 0.1400 0.1440 0.1352 0.1398 321,228 -0.00(-3.12%)
Jul 25, 2023 0.1442 0.1480 0.1400 0.1443 318,469 +0.00(+0.07%)
Jul 24, 2023 0.1549 0.1549 0.1305 0.1442 692,764 -0.01(-3.99%)
Jul 21, 2023 0.1550 0.1637 0.1500 0.1502 1,894,014 -0.01(-8.97%)
Jul 20, 2023 0.1758 0.1767 0.1650 0.1650 880,496 -0.01(-8.23%)
Jul 19, 2023 0.1646 0.1887 0.1630 0.1798 6,880,990 +0.03(+19.07%)
Jul 18, 2023 0.1558 0.1579 0.1500 0.1510 536,647 -0.01(-4.43%)
Jul 17, 2023 0.1665 0.1689 0.1510 0.1580 1,115,450 -0.01(-4.24%)
Jul 14, 2023 0.1750 0.1750 0.1637 0.1650 435,045 -0.01(-2.94%)
Jul 13, 2023 0.1699 0.1745 0.1600 0.1700 1,597,709 +0.00(+0.06%)
Jul 12, 2023 0.1800 0.1845 0.1528 0.1699 2,617,376 -0.02(-11.05%)
Jul 11, 2023 0.1800 0.1988 0.1518 0.1910 4,886,847 +0.01(+6.70%)
Jul 10, 2023 0.2200 0.2200 0.1616 0.1790 4,293,733 -0.03(-12.68%)
Jul 07, 2023 0.2490 0.2530 0.1900 0.2050 4,741,640 -0.11(-34.50%)
Jul 06, 2023 0.3340 0.3356 0.3010 0.3130 234,862 -0.02(-6.48%)
Jul 05, 2023 0.3116 0.3454 0.3100 0.3347 252,465 +0.02(+7.55%)
Jul 03, 2023 0.3194 0.3194 0.3057 0.3112 58,738 +0.00(+0.35%)
Jun 30, 2023 0.3100 0.3195 0.3076 0.3101 74,988 -0.01(-2.94%)
Jun 29, 2023 0.3204 0.3227 0.3072 0.3195 133,952 +0.00(+0.79%)
Jun 28, 2023 0.3102 0.3258 0.3050 0.3170 193,201 -0.00(-0.25%)
Jun 27, 2023 0.3322 0.3322 0.3100 0.3178 176,657 -0.01(-1.88%)
Jun 26, 2023 0.3256 0.3278 0.3030 0.3239 241,231 -0.00(-1.25%)
Jun 23, 2023 0.3216 0.3280 0.3030 0.3280 679,041 -0.03(-7.74%)
Jun 22, 2023 0.3673 0.3673 0.3021 0.3555 1,117,895 -0.01(-3.92%)
Jun 21, 2023 0.3010 0.5275 0.3000 0.3700 17,237,540 +0.06(+19.24%)
Jun 20, 2023 0.3070 0.3194 0.3000 0.3103 220,869 -0.02(-5.22%)
Jun 16, 2023 0.3462 0.3490 0.3015 0.3274 524,153 -0.02(-5.02%)
Jun 15, 2023 0.3372 0.3599 0.3167 0.3447 194,903 +0.01(+2.28%)
Jun 14, 2023 0.3131 0.3641 0.3131 0.3370 522,276 +0.01(+4.40%)
Jun 13, 2023 0.2910 0.3400 0.2910 0.3228 901,807 +0.02(+7.60%)
Jun 12, 2023 0.3170 0.3170 0.2970 0.3000 309,845 -0.01(-3.26%)
Jun 09, 2023 0.3150 0.3199 0.3101 0.3101 80,733 -0.00(-0.35%)
Jun 08, 2023 0.3172 0.3172 0.3110 0.3112 77,528 +0.00(+0.39%)
Jun 07, 2023 0.3238 0.3238 0.3090 0.3100 118,891 -0.00(-0.39%)
Jun 06, 2023 0.3087 0.3238 0.3011 0.3112 129,912 +0.01(+1.73%)
Jun 05, 2023 0.3205 0.3250 0.2970 0.3059 682,681 -0.03(-7.58%)
Jun 02, 2023 0.3200 0.3406 0.3200 0.3310 695,204 +0.00(+0.46%)
Jun 01, 2023 0.3700 0.3700 0.3111 0.3295 362,704 -0.04(-9.73%)
May 31, 2023 0.3411 0.3850 0.3411 0.3650 496,619 +0.01(+4.26%)
May 30, 2023 0.3200 0.3600 0.3100 0.3501 730,680 +0.04(+14.60%)
May 26, 2023 0.3200 0.3400 0.3051 0.3055 387,604 -0.01(-4.56%)
May 25, 2023 0.3355 0.3650 0.3150 0.3201 578,208 -0.02(-7.22%)
May 24, 2023 0.3551 0.3600 0.3400 0.3450 144,655 -0.01(-1.46%)
May 23, 2023 0.3156 0.3623 0.3050 0.3501 1,010,435 +0.05(+14.79%)
May 22, 2023 0.3200 0.3320 0.3050 0.3050 173,592 +0.00(+1.50%)
May 19, 2023 0.3100 0.3200 0.2972 0.3005 277,297 -0.01(-3.16%)
May 18, 2023 0.3200 0.3300 0.3100 0.3103 173,352 -0.02(-5.97%)
May 17, 2023 0.3200 0.3500 0.3210 0.3300 268,250 -0.01(-4.35%)
May 16, 2023 0.3420 0.3500 0.3200 0.3450 164,917 +0.00(+1.47%)
May 15, 2023 0.3430 0.3600 0.3010 0.3400 401,886 -0.01(-2.86%)
May 12, 2023 0.3500 0.3700 0.3450 0.3500 240,195 +0.00(+0.00%)
May 11, 2023 0.3500 0.3648 0.3400 0.3500 208,962 -0.01(-1.41%)
May 10, 2023 0.3796 0.3797 0.3530 0.3550 298,211 -0.01(-2.98%)
May 09, 2023 0.3700 0.3915 0.3651 0.3659 184,475 -0.02(-4.96%)
May 08, 2023 0.3675 0.4000 0.3675 0.3850 247,282 +0.01(+1.99%)
May 05, 2023 0.3809 0.3900 0.3649 0.3775 150,196 +0.00(+0.53%)
May 04, 2023 0.3621 0.3850 0.3615 0.3755 155,066 +0.01(+3.96%)
May 03, 2023 0.3683 0.4095 0.3522 0.3612 188,158 -0.01(-1.85%)
May 02, 2023 0.4010 0.4019 0.3652 0.3680 235,488 -0.05(-10.98%)
May 01, 2023 0.4055 0.4183 0.3730 0.4134 400,452 +0.01(+3.35%)
Apr 28, 2023 0.4237 0.4499 0.3517 0.4000 560,104 -0.06(-12.85%)
Apr 27, 2023 0.4360 0.4600 0.4055 0.4590 481,137 +0.03(+6.74%)
Apr 26, 2023 0.4041 0.4504 0.3807 0.4300 1,053,733 +0.02(+5.39%)
Apr 25, 2023 0.4600 0.4559 0.2913 0.4080 1,605,523 -0.06(-13.19%)
Apr 24, 2023 0.5100 0.5200 0.4441 0.4700 704,722 -0.08(-15.01%)
Apr 21, 2023 0.5709 0.6000 0.5100 0.5530 647,138 -0.05(-7.68%)
Apr 20, 2023 0.5900 0.6824 0.5762 0.5990 920,526 -0.04(-6.22%)
Apr 19, 2023 0.6600 0.8000 0.6000 0.6387 2,232,383 -0.13(-16.59%)
Apr 18, 2023 0.8200 0.9300 0.6551 0.7657 4,802,126 -0.07(-8.08%)
Apr 17, 2023 0.6570 0.8500 0.5670 0.8330 6,354,180 +0.12(+17.32%)
Apr 14, 2023 0.8000 0.8800 0.5400 0.7100 23,355,752 +0.21(+42.54%)
Apr 13, 2023 0.3941 0.5399 0.3510 0.4981 4,258,341 +0.11(+26.94%)
Apr 12, 2023 0.3528 0.4101 0.3528 0.3924 763,501 +0.03(+9.03%)
Apr 11, 2023 0.3453 0.3700 0.3360 0.3599 435,482 +0.01(+2.83%)
Apr 10, 2023 0.3302 0.3577 0.3300 0.3500 269,441 +0.00(+0.00%)
Apr 06, 2023 0.3700 0.3800 0.3448 0.3500 320,989 -0.02(-6.42%)
Apr 05, 2023 0.4125 0.4200 0.3600 0.3740 263,954 -0.04(-10.50%)
Apr 04, 2023 0.4400 0.4581 0.3825 0.4179 690,542 -0.02(-4.72%)
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.