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

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

43.97 +0.67 (+1.55%)
Official Closing Price Updated: 4:10 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 7.417 7.649 7.349 7.649 16,751,414 +0.09(+1.15%)
Feb 27, 2023 7.571 7.668 7.484 7.562 15,147,884 +0.06(+0.77%)
Feb 24, 2023 7.581 7.692 7.412 7.504 16,787,464 -0.30(-3.85%)
Feb 23, 2023 7.649 7.876 7.630 7.804 16,817,908 +0.21(+2.81%)
Feb 22, 2023 7.533 7.678 7.513 7.591 15,857,222 +0.19(+2.62%)
Feb 21, 2023 7.542 7.581 7.378 7.397 21,204,338 -0.44(-5.56%)
Feb 17, 2023 7.552 7.843 7.533 7.833 14,976,606 +0.13(+1.63%)
Feb 16, 2023 7.784 7.833 7.620 7.707 19,383,512 -0.33(-4.10%)
Feb 15, 2023 8.152 8.244 7.901 8.036 14,924,638 -0.23(-2.81%)
Feb 14, 2023 8.298 8.456 8.047 8.269 18,013,362 -0.04(-0.47%)
Feb 13, 2023 8.181 8.365 8.156 8.307 11,997,689 +0.19(+2.39%)
Feb 10, 2023 8.375 8.375 8.056 8.114 17,317,336 -0.30(-3.57%)
Feb 09, 2023 8.879 8.917 8.365 8.414 15,070,371 -0.23(-2.69%)
Feb 08, 2023 8.549 8.666 8.375 8.646 13,739,747 +0.10(+1.13%)
Feb 07, 2023 8.617 8.820 8.520 8.549 14,812,698 -0.21(-2.43%)
Feb 06, 2023 8.695 8.849 8.695 8.762 12,393,134 -0.18(-2.06%)
Feb 03, 2023 8.966 9.062 8.791 8.946 17,666,246 -0.43(-4.55%)
Feb 02, 2023 9.518 9.643 9.314 9.372 16,621,532 +0.04(+0.41%)
Feb 01, 2023 9.179 9.440 8.903 9.334 21,218,644 +0.31(+3.43%)
Jan 31, 2023 8.975 9.043 8.695 9.024 13,284,092 +0.22(+2.53%)
Jan 30, 2023 8.849 9.024 8.777 8.801 10,532,621 -0.13(-1.41%)
Jan 27, 2023 8.791 8.980 8.762 8.927 9,197,308 -0.06(-0.65%)
Jan 26, 2023 9.024 9.159 8.861 8.985 10,746,347 -0.14(-1.49%)
Jan 25, 2023 9.101 9.235 8.908 9.121 10,720,691 +0.08(+0.86%)
Jan 24, 2023 8.791 9.111 8.607 9.043 16,261,393 +0.35(+4.01%)
Jan 23, 2023 8.646 8.811 8.636 8.695 11,017,695 -0.13(-1.43%)
Jan 20, 2023 9.014 9.082 8.791 8.820 12,673,967 -0.46(-5.01%)
Jan 19, 2023 9.305 9.382 9.140 9.285 12,382,014 -0.16(-1.74%)
Jan 18, 2023 9.421 9.489 9.072 9.450 18,368,754 +0.63(+7.14%)
Jan 17, 2023 8.724 8.975 8.714 8.820 16,524,780 -0.19(-2.15%)
Jan 13, 2023 9.082 9.266 8.898 9.014 18,753,298 -0.23(-2.51%)
Jan 12, 2023 8.772 9.261 8.461 9.246 27,160,590 +0.50(+5.76%)
Jan 11, 2023 8.578 8.762 8.511 8.743 10,768,323 +0.39(+4.63%)
Jan 10, 2023 8.482 8.558 8.220 8.356 14,652,784 -0.42(-4.75%)
Jan 09, 2023 8.453 8.830 8.423 8.772 12,372,528 +0.13(+1.46%)
Jan 06, 2023 8.065 8.685 8.046 8.646 19,430,046 +0.45(+5.43%)
Jan 05, 2023 7.872 8.201 7.843 8.201 14,150,920 +0.10(+1.19%)
Jan 04, 2023 8.201 8.249 7.959 8.104 23,418,998 +0.33(+4.23%)
Jan 03, 2023 7.949 7.988 7.641 7.775 15,938,737 +0.40(+5.38%)
Dec 30, 2022 7.428 7.581 7.320 7.378 15,288,829 -0.25(-3.30%)
Dec 29, 2022 7.455 7.697 7.426 7.630 12,855,341 +0.25(+3.41%)
Dec 28, 2022 7.620 7.659 7.339 7.378 11,172,813 -0.15(-1.93%)
Dec 27, 2022 7.571 7.736 7.489 7.523 17,383,398 -0.48(-6.05%)
Dec 23, 2022 8.094 8.152 7.959 8.007 13,708,345 -0.36(-4.28%)
Dec 22, 2022 8.375 8.472 8.298 8.365 10,230,612 +0.02(+0.23%)
Dec 21, 2022 8.520 8.549 8.191 8.346 15,339,598 +0.04(+0.47%)
Dec 20, 2022 8.288 8.411 8.230 8.307 20,759,506 -0.49(-5.54%)
Dec 19, 2022 8.939 8.939 8.708 8.794 16,189,595 -0.49(-5.29%)
Dec 16, 2022 9.141 9.459 9.045 9.285 16,281,281 -0.32(-3.31%)
Dec 15, 2022 9.603 9.796 9.536 9.603 26,167,108 +0.11(+1.12%)
Dec 14, 2022 9.353 9.526 9.151 9.497 23,918,624 +0.13(+1.44%)
Dec 13, 2022 9.700 9.729 9.305 9.363 27,562,528 +0.25(+2.75%)
Dec 12, 2022 9.401 9.468 8.996 9.112 14,924,902 +0.08(+0.85%)
Dec 09, 2022 9.459 9.507 9.006 9.035 19,803,010 -0.75(-7.68%)
Dec 08, 2022 9.651 9.863 9.594 9.786 16,171,474 -0.07(-0.68%)
Dec 07, 2022 9.574 9.921 9.546 9.854 23,015,156 +0.62(+6.67%)
Dec 06, 2022 9.102 9.334 9.025 9.237 14,766,643 +0.35(+3.90%)
Dec 05, 2022 8.958 8.977 8.698 8.891 19,045,128 -0.37(-3.95%)
Dec 02, 2022 8.813 9.266 8.640 9.257 23,511,194 +0.32(+3.56%)
Dec 01, 2022 8.332 8.948 8.313 8.939 23,431,686 +0.80(+9.82%)
Nov 30, 2022 7.908 8.158 7.841 8.139 19,587,442 +0.15(+1.93%)
Nov 29, 2022 8.033 8.226 7.966 7.985 15,074,687 -0.31(-3.72%)
Nov 28, 2022 8.370 8.438 8.168 8.293 13,024,824 +0.07(+0.82%)
Nov 25, 2022 8.149 8.226 8.101 8.226 7,709,283 -0.06(-0.70%)
Nov 23, 2022 8.043 8.303 8.033 8.284 15,144,960 +0.39(+4.88%)
Nov 22, 2022 7.715 7.927 7.677 7.898 9,283,454 +0.32(+4.19%)
Nov 21, 2022 7.706 7.744 7.523 7.581 12,771,980 +0.09(+1.16%)
Nov 18, 2022 7.696 7.772 7.465 7.494 9,073,705 -0.16(-2.14%)
Nov 17, 2022 7.609 7.706 7.523 7.658 14,534,280 -0.23(-2.93%)
Nov 16, 2022 7.581 7.898 7.523 7.889 20,574,284 +0.48(+6.50%)
Nov 15, 2022 7.224 7.426 7.176 7.407 21,354,140 +0.34(+4.77%)
Nov 14, 2022 7.118 7.147 6.954 7.070 7,073,976 -0.06(-0.81%)
Nov 11, 2022 7.060 7.234 7.051 7.128 8,069,893 -0.06(-0.80%)
Nov 10, 2022 6.897 7.253 6.887 7.186 28,864,472 +0.74(+11.51%)
Nov 09, 2022 6.299 6.550 6.280 6.444 9,676,782 +0.02(+0.30%)
Nov 08, 2022 6.299 6.540 6.290 6.425 11,725,092 +0.20(+3.25%)
Nov 07, 2022 6.502 6.521 6.194 6.222 8,175,295 -0.18(-2.86%)
Nov 04, 2022 6.598 6.694 6.396 6.405 14,412,184 -0.33(-4.86%)
Nov 03, 2022 6.588 6.849 6.579 6.733 13,582,988 -0.13(-1.83%)
Nov 02, 2022 6.964 6.762 6.858 15,604,600 -0.08(-1.11%)
Nov 01, 2022 7.060 7.080 6.820 6.935 11,620,646 +0.23(+3.45%)
Oct 31, 2022 6.791 6.863 6.521 6.704 13,186,676 -0.20(-2.93%)
Oct 28, 2022 6.906 7.084 6.820 6.906 12,297,940 -0.14(-2.05%)
Oct 27, 2022 6.954 7.147 6.781 7.051 18,573,518 +0.24(+3.54%)
Oct 26, 2022 6.694 6.897 6.694 6.810 24,684,546 +0.26(+3.97%)
Oct 25, 2022 6.454 6.588 6.434 6.550 15,462,152 +0.50(+8.28%)
Oct 24, 2022 6.126 6.271 5.924 6.049 15,544,021 -0.15(-2.48%)
Oct 21, 2022 6.174 6.348 6.049 6.203 30,228,844 -0.36(-5.43%)
Oct 20, 2022 6.781 6.858 6.521 6.560 14,550,756 -0.33(-4.76%)
Oct 19, 2022 7.051 7.099 6.858 6.887 10,150,832 -0.42(-5.80%)
Oct 18, 2022 7.234 7.335 6.979 7.311 9,149,554 +0.06(+0.80%)
Oct 17, 2022 7.532 7.608 7.215 7.253 10,420,517 -0.13(-1.83%)
Oct 14, 2022 7.725 7.735 7.292 7.388 9,873,336 -0.17(-2.29%)
Oct 13, 2022 7.340 7.783 7.311 7.561 9,077,387 -0.20(-2.61%)
Oct 12, 2022 7.542 7.821 7.513 7.764 4,734,476 +0.08(+1.00%)
Oct 11, 2022 7.658 7.908 7.475 7.687 5,774,772 +0.10(+1.27%)
Oct 10, 2022 7.831 7.831 7.426 7.590 6,340,530 -0.36(-4.48%)
Oct 07, 2022 7.898 8.101 7.821 7.947 6,344,022 -0.25(-3.06%)
Oct 06, 2022 8.332 8.390 8.081 8.197 5,745,511 -0.12(-1.39%)
Oct 05, 2022 8.370 8.390 8.081 8.313 6,549,349 -0.26(-3.03%)
Oct 04, 2022 8.727 8.852 8.505 8.573 6,038,236 -0.08(-0.89%)
Oct 03, 2022 8.669 8.862 8.481 8.650 8,415,177 +0.39(+4.78%)
Sep 30, 2022 8.708 8.852 8.197 8.255 7,885,310 -0.34(-3.92%)
Sep 29, 2022 8.361 8.708 8.341 8.592 5,945,636 -0.14(-1.65%)
Sep 28, 2022 8.438 8.765 8.303 8.736 10,742,363 +0.79(+9.94%)
Sep 27, 2022 8.380 8.446 7.932 7.947 12,489,638 -0.69(-8.03%)
Sep 26, 2022 9.054 9.074 8.505 8.640 9,344,244 -0.51(-5.58%)
Sep 23, 2022 9.054 9.334 8.852 9.151 8,467,285 +0.09(+0.96%)
Sep 22, 2022 9.208 9.228 8.895 9.064 9,338,085 -0.71(-7.29%)
Sep 21, 2022 9.440 9.796 9.247 9.777 4,907,720 +0.43(+4.64%)
Sep 20, 2022 9.180 9.488 9.102 9.343 5,205,867 -0.28(-2.94%)
Sep 19, 2022 9.540 9.751 9.473 9.627 1,831,595 +0.06(+0.60%)
Sep 16, 2022 9.560 9.819 9.473 9.569 4,831,215 -0.24(-2.45%)
Sep 15, 2022 9.771 9.862 9.703 9.809 2,996,132 -0.01(-0.10%)
Sep 14, 2022 9.646 9.876 9.569 9.819 4,259,039 +0.10(+0.99%)
Sep 13, 2022 9.387 9.742 9.339 9.723 5,478,609 +0.06(+0.60%)
Sep 12, 2022 10.01 10.06 9.521 9.665 5,820,842 -0.25(-2.52%)
Sep 09, 2022 9.924 10.03 9.723 9.915 2,594,798 +0.07(+0.68%)
Sep 08, 2022 10.05 10.24 9.847 9.847 3,179,885 -0.32(-3.12%)
Sep 07, 2022 9.915 10.23 9.895 10.16 2,871,676 +0.45(+4.64%)
Sep 06, 2022 10.10 10.12 9.684 9.713 5,530,071 -0.77(-7.33%)
Sep 02, 2022 10.37 10.57 10.27 10.48 3,644,216 +0.16(+1.58%)
Sep 01, 2022 10.38 10.50 10.13 10.32 5,049,743 -0.60(-5.45%)
Aug 31, 2022 11.14 11.34 10.82 10.91 2,909,253 -0.35(-3.07%)
Aug 30, 2022 11.14 11.39 11.00 11.26 2,347,308 +0.11(+0.95%)
Aug 29, 2022 11.23 11.25 10.99 11.15 1,914,110 -0.27(-2.35%)
Aug 26, 2022 11.04 11.55 10.97 11.42 4,474,823 +0.24(+2.15%)
Aug 25, 2022 10.79 11.28 10.67 11.18 2,623,264 +0.42(+3.92%)
Aug 24, 2022 10.83 10.94 10.64 10.76 2,796,275 -0.23(-2.10%)
Aug 23, 2022 11.07 11.41 10.90 10.99 2,485,658 -0.19(-1.72%)
Aug 22, 2022 11.23 11.26 11.02 11.18 2,399,903 -0.12(-1.10%)
Aug 19, 2022 11.35 11.38 11.20 11.31 3,069,138 -0.55(-4.62%)
Aug 18, 2022 11.90 12.09 11.79 11.85 1,762,195 +0.05(+0.41%)
Aug 17, 2022 11.93 11.94 11.70 11.81 2,486,909 -0.41(-3.38%)
Aug 16, 2022 12.00 12.22 11.68 12.22 2,517,382 +0.14(+1.19%)
Aug 15, 2022 12.33 12.46 12.06 12.07 2,385,842 +0.00(+0.00%)
Aug 12, 2022 11.96 12.08 11.76 12.07 1,927,489 +0.32(+2.69%)
Aug 11, 2022 12.54 12.60 11.64 11.76 5,064,817 -0.87(-6.92%)
Aug 10, 2022 12.84 13.29 12.51 12.63 5,576,165 -0.27(-2.08%)
Aug 09, 2022 12.84 13.03 12.74 12.90 2,534,920 -0.13(-1.03%)
Aug 08, 2022 12.82 13.09 12.78 13.03 2,260,540 +0.58(+4.62%)
Aug 05, 2022 12.62 12.65 12.24 12.46 5,144,753 -0.92(-6.89%)
Aug 04, 2022 13.26 13.48 13.13 13.38 3,223,033 -0.05(-0.36%)
Aug 03, 2022 12.71 13.44 12.43 13.43 4,657,523 +0.60(+4.64%)
Aug 02, 2022 13.72 13.90 12.75 12.83 5,649,070 -0.82(-5.98%)
Aug 01, 2022 13.09 13.71 13.05 13.65 3,319,633 +0.88(+6.92%)
Jul 29, 2022 12.86 13.38 12.73 12.77 3,424,349 -0.12(-0.89%)
Jul 28, 2022 12.99 13.25 12.74 12.88 4,122,024 +0.26(+2.05%)
Jul 27, 2022 12.98 13.11 12.54 12.62 3,657,682 -0.18(-1.42%)
Jul 26, 2022 13.24 13.36 12.76 12.80 3,184,383 +0.04(+0.30%)
Jul 25, 2022 12.53 12.81 12.45 12.77 2,919,495 -0.42(-3.20%)
Jul 22, 2022 13.05 13.38 12.96 13.19 3,173,029 +0.65(+5.21%)
Jul 21, 2022 12.09 12.56 12.04 12.53 3,559,907 +0.63(+5.32%)
Jul 20, 2022 12.16 12.21 11.74 11.90 2,462,692 +0.08(+0.65%)
Jul 19, 2022 12.00 12.07 11.61 11.82 3,266,323 -0.20(-1.68%)
Jul 18, 2022 12.12 12.14 11.78 12.03 2,908,781 -0.40(-3.24%)
Jul 15, 2022 12.31 12.62 12.24 12.43 2,812,408 +0.24(+1.97%)
Jul 14, 2022 12.06 12.41 11.87 12.19 3,870,229 -0.34(-2.68%)
Jul 13, 2022 11.66 12.57 11.57 12.53 5,471,048 +0.45(+3.74%)
Jul 12, 2022 12.22 12.44 12.05 12.07 2,864,210 +0.20(+1.70%)
Jul 11, 2022 11.67 11.98 11.65 11.87 2,962,569 +0.57(+5.01%)
Jul 08, 2022 11.59 11.61 11.16 11.31 2,901,835 -0.40(-3.44%)
Jul 07, 2022 12.10 12.12 11.61 11.71 2,658,006 -0.32(-2.63%)
Jul 06, 2022 12.86 12.91 12.01 12.03 3,977,427 -0.64(-5.08%)
Jul 05, 2022 12.70 12.98 12.47 12.67 3,585,377 +0.32(+2.56%)
Jul 01, 2022 12.40 12.91 12.17 12.35 5,069,329 +0.36(+3.04%)
Jun 30, 2022 11.99 12.27 11.96 11.99 3,654,938 +0.32(+2.71%)
Jun 29, 2022 11.25 11.70 11.18 11.67 2,520,412 +0.52(+4.65%)
Jun 28, 2022 10.93 11.18 10.80 11.15 3,277,693 +0.12(+1.04%)
Jun 27, 2022 10.89 11.20 10.87 11.04 2,112,180 -0.29(-2.54%)
Jun 24, 2022 11.59 11.80 11.29 11.33 2,687,495 -0.48(-4.07%)
Jun 23, 2022 11.75 12.11 11.60 11.81 4,807,999 +0.31(+2.67%)
Jun 22, 2022 11.36 11.54 11.29 11.50 2,658,353 +0.85(+7.98%)
Jun 21, 2022 10.63 10.89 10.53 10.65 3,291,957 -0.58(-5.20%)
Jun 17, 2022 11.18 11.43 10.88 11.23 3,061,100 +0.15(+1.38%)
Jun 16, 2022 10.17 11.10 10.05 11.08 4,525,348 +0.21(+1.94%)
Jun 15, 2022 10.64 10.88 10.33 10.87 5,079,460 +0.57(+5.58%)
Jun 14, 2022 10.78 10.91 10.21 10.29 4,054,338 -0.39(-3.67%)
Jun 13, 2022 11.09 11.14 10.38 10.69 7,961,971 -1.12(-9.49%)
Jun 10, 2022 11.98 12.06 11.54 11.81 3,133,667 -0.22(-1.83%)
Jun 09, 2022 11.81 12.08 11.77 12.03 2,164,260 +0.11(+0.88%)
Jun 08, 2022 12.08 12.23 11.90 11.92 1,621,746 -0.31(-2.51%)
Jun 07, 2022 12.06 12.42 12.06 12.23 2,053,323 +0.35(+2.98%)
Jun 06, 2022 12.26 12.37 11.83 11.87 2,914,843 -0.65(-5.20%)
Jun 03, 2022 12.25 12.53 12.17 12.53 2,058,681 -0.08(-0.61%)
Jun 02, 2022 12.75 12.76 12.35 12.60 2,377,911 -0.02(-0.15%)
Jun 01, 2022 12.85 12.97 12.44 12.62 2,029,072 -0.04(-0.30%)
May 31, 2022 12.87 12.88 12.44 12.66 3,777,407 -0.84(-6.24%)
May 27, 2022 13.59 13.73 13.40 13.50 1,579,366 +0.09(+0.64%)
May 26, 2022 13.49 13.51 13.07 13.42 2,565,461 -0.20(-1.48%)
May 25, 2022 13.71 13.71 13.35 13.62 2,222,051 +0.16(+1.21%)
May 24, 2022 13.13 13.69 13.12 13.45 4,035,699 +0.74(+5.80%)
May 23, 2022 13.09 13.26 12.69 12.72 2,843,105 -0.66(-4.94%)
May 20, 2022 12.88 13.52 12.86 13.38 4,270,611 +0.46(+3.56%)
May 19, 2022 13.41 13.42 12.80 12.92 4,215,018 +0.11(+0.82%)
May 18, 2022 12.15 12.86 12.10 12.81 4,018,145 +0.75(+6.19%)
May 17, 2022 12.14 12.34 12.03 12.07 2,661,257 -0.43(-3.45%)
May 16, 2022 12.62 12.85 12.50 12.50 3,683,476 -0.04(-0.31%)
May 13, 2022 12.89 12.93 12.52 12.53 3,233,053 -0.58(-4.45%)
May 12, 2022 13.25 13.51 13.10 13.12 7,995,289 -0.07(-0.51%)
May 11, 2022 12.18 13.21 12.08 13.19 6,271,579 +0.68(+5.44%)
May 10, 2022 12.54 12.89 12.42 12.51 5,908,036 +0.36(+3.00%)
May 09, 2022 11.60 12.17 11.53 12.14 7,749,278 +0.29(+2.42%)
May 06, 2022 12.02 12.29 11.74 11.85 4,924,187 -0.54(-4.33%)
May 05, 2022 12.75 12.77 11.95 12.39 7,247,548 -1.10(-8.16%)
May 04, 2022 13.28 13.63 13.09 13.49 5,986,399 +0.21(+1.59%)
May 03, 2022 13.66 13.74 13.27 13.28 3,743,623 +0.25(+1.91%)
May 02, 2022 13.27 13.41 12.92 13.03 6,593,644 -0.72(-5.22%)
Apr 29, 2022 13.68 14.28 13.62 13.75 5,463,130 -0.56(-3.95%)
Apr 28, 2022 14.07 14.32 13.94 14.32 3,945,228 +0.06(+0.40%)
Apr 27, 2022 14.73 14.77 14.21 14.26 5,902,655 -0.56(-3.75%)
Apr 26, 2022 14.82 15.02 14.57 14.81 4,750,515 +0.44(+3.06%)
Apr 25, 2022 14.45 14.73 14.36 14.37 5,025,087 +0.41(+2.95%)
Apr 22, 2022 13.99 14.47 13.90 13.96 4,050,467 -0.25(-1.75%)
Apr 21, 2022 14.28 14.28 13.67 14.21 5,609,928 -0.35(-2.43%)
Apr 20, 2022 14.08 14.67 13.96 14.56 5,149,713 +0.80(+5.85%)
Apr 19, 2022 13.70 13.89 13.53 13.76 4,537,061 -0.29(-2.05%)
Apr 18, 2022 14.29 14.37 13.88 14.05 3,272,999 -0.20(-1.41%)
Apr 14, 2022 15.03 15.06 14.14 14.25 4,168,477 -0.93(-6.12%)
Apr 13, 2022 15.13 15.57 15.06 15.18 5,036,075 +0.11(+0.70%)
Apr 12, 2022 15.51 15.52 14.98 15.07 5,074,598 -0.10(-0.63%)
Apr 11, 2022 15.46 15.55 14.93 15.17 5,126,198 -0.68(-4.29%)
Apr 08, 2022 16.02 16.18 15.57 15.85 4,197,108 -0.60(-3.67%)
Apr 07, 2022 16.30 16.51 16.02 16.45 5,885,119 -0.39(-2.33%)
Apr 06, 2022 16.40 17.15 16.39 16.84 3,901,656 -0.43(-2.49%)
Apr 05, 2022 18.18 18.19 17.16 17.27 2,399,467 -1.24(-6.67%)
Apr 04, 2022 18.73 18.73 18.18 18.51 1,603,891 -0.34(-1.78%)
Apr 01, 2022 17.91 19.13 17.76 18.85 3,526,729 +0.11(+0.56%)
Mar 31, 2022 18.66 18.91 18.50 18.74 3,419,405 +0.17(+0.93%)
Mar 30, 2022 17.85 18.65 17.80 18.57 2,351,841 +0.45(+2.48%)
Mar 29, 2022 18.06 18.46 17.72 18.12 3,049,438 +0.40(+2.27%)
Mar 28, 2022 17.57 18.04 17.45 17.72 1,829,827 +0.40(+2.32%)
Mar 25, 2022 17.65 17.65 16.86 17.31 3,350,463 -0.70(-3.88%)
Mar 24, 2022 17.69 18.34 17.67 18.01 2,169,975 -0.46(-2.49%)
Mar 23, 2022 17.63 18.51 17.40 18.47 2,228,919 +1.15(+6.63%)
Mar 22, 2022 17.44 17.60 17.21 17.32 3,155,573 -0.69(-3.85%)
Mar 21, 2022 18.51 18.60 17.78 18.02 5,117,245 -1.33(-6.87%)
Mar 18, 2022 19.01 19.41 19.01 19.35 1,780,729 +0.70(+3.75%)
Mar 17, 2022 19.10 19.34 18.36 18.65 2,195,046 -0.53(-2.74%)
Mar 16, 2022 18.71 19.24 18.06 19.17 3,372,267 +0.61(+3.30%)
Mar 15, 2022 19.11 19.26 18.43 18.56 2,120,640 -0.15(-0.82%)
Mar 14, 2022 19.10 19.17 18.66 18.72 2,663,303 -1.34(-6.68%)
Mar 11, 2022 19.83 20.32 19.78 20.05 1,658,803 +0.14(+0.72%)
Mar 10, 2022 20.04 19.54 19.91 3,522,526 -0.83(-4.01%)
Mar 09, 2022 21.09 21.20 20.65 20.74 2,827,735 -0.66(-3.08%)
Mar 08, 2022 21.28 21.63 21.16 21.40 2,535,404 -0.73(-3.29%)
Mar 07, 2022 22.04 22.78 21.88 22.13 3,497,994 -0.46(-2.03%)
Mar 04, 2022 22.66 22.87 22.15 22.59 3,975,983 +1.07(+4.98%)
Mar 03, 2022 21.32 21.87 21.10 21.52 1,925,788 +0.65(+3.12%)
Mar 02, 2022 22.52 22.78 20.83 20.87 3,002,531 -2.36(-10.17%)
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.