Skip to main content

US Global Jets ETF (NY: JETS )

22.74 -0.32 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.78 21.98 21.64 21.76 4,166,995 +0.07(+0.32%)
Mar 30, 2022 21.57 21.82 21.47 21.69 3,680,176 -0.06(-0.28%)
Mar 29, 2022 21.69 22.06 21.61 21.75 8,947,263 +0.73(+3.47%)
Mar 28, 2022 21.00 21.11 20.61 21.02 10,020,704 +0.18(+0.86%)
Mar 25, 2022 20.74 21.09 20.66 20.84 4,842,112 +0.15(+0.72%)
Mar 24, 2022 20.40 20.69 20.16 20.69 4,198,666 +0.43(+2.12%)
Mar 23, 2022 20.38 20.47 20.21 20.26 5,649,684 -0.29(-1.41%)
Mar 22, 2022 20.29 20.71 20.24 20.55 8,784,756 +0.45(+2.24%)
Mar 21, 2022 20.36 20.39 19.95 20.10 7,381,058 -0.51(-2.47%)
Mar 18, 2022 20.11 20.69 19.99 20.61 6,978,269 +0.30(+1.48%)
Mar 17, 2022 19.96 20.32 19.74 20.31 8,081,841 -0.04(-0.20%)
Mar 16, 2022 19.73 20.39 19.70 20.35 12,809,914 +0.97(+5.01%)
Mar 15, 2022 18.97 19.50 18.93 19.38 10,596,249 +1.07(+5.84%)
Mar 14, 2022 18.40 18.82 18.02 18.31 16,942,726 +0.11(+0.60%)
Mar 11, 2022 18.85 18.99 18.17 18.20 19,509,078 -0.33(-1.78%)
Mar 10, 2022 18.23 18.82 17.97 18.53 12,741,201 -0.15(-0.80%)
Mar 09, 2022 18.67 19.02 18.48 18.68 17,486,342 +0.97(+5.48%)
Mar 08, 2022 17.25 18.45 16.91 17.71 21,676,148 +0.80(+4.73%)
Mar 07, 2022 18.85 18.95 16.88 16.91 29,055,990 -2.12(-11.14%)
Mar 04, 2022 19.69 19.70 18.80 19.03 14,548,828 -0.99(-4.95%)
Mar 03, 2022 20.95 21.00 19.89 20.02 17,923,424 -0.71(-3.42%)
Mar 02, 2022 20.69 21.01 20.57 20.73 11,116,278 +0.34(+1.67%)
Mar 01, 2022 21.16 21.24 20.14 20.39 13,484,210 -1.09(-5.07%)
Feb 28, 2022 21.40 21.72 21.05 21.48 14,135,764 -0.48(-2.19%)
Feb 25, 2022 21.78 22.11 21.69 21.96 13,645,188 +0.50(+2.33%)
Feb 24, 2022 20.08 21.52 19.95 21.46 20,637,692 +0.06(+0.28%)
Feb 23, 2022 22.31 22.39 21.36 21.40 8,931,599 -0.71(-3.21%)
Feb 22, 2022 22.22 22.61 21.92 22.11 7,757,014 -0.45(-1.99%)
Feb 18, 2022 22.56 0 -0.27(-1.18%)
Feb 17, 2022 23.20 23.25 22.65 22.83 7,561,961 -0.60(-2.56%)
Feb 16, 2022 23.23 23.71 23.21 23.43 8,658,940 +0.01(+0.04%)
Feb 15, 2022 22.77 23.50 22.75 23.42 14,033,395 +1.27(+5.73%)
Feb 14, 2022 22.26 22.80 22.00 22.15 12,318,034 -0.02(-0.09%)
Feb 11, 2022 23.10 23.39 21.93 22.17 24,521,666 -0.92(-3.98%)
Feb 10, 2022 22.75 23.50 22.70 23.09 9,159,905 -0.01(-0.04%)
Feb 09, 2022 22.70 23.33 22.69 23.10 15,796,122 +0.61(+2.71%)
Feb 08, 2022 21.80 22.50 21.73 22.49 11,947,799 +0.89(+4.12%)
Feb 07, 2022 21.34 21.86 21.32 21.60 12,104,353 +0.59(+2.81%)
Feb 04, 2022 20.99 21.10 20.66 21.01 5,701,524 -0.10(-0.47%)
Feb 03, 2022 21.29 21.07 21.11 5,684,594 -0.43(-2.00%)
Feb 02, 2022 21.69 21.76 21.20 21.54 5,694,094 -0.11(-0.51%)
Feb 01, 2022 21.35 21.68 21.19 21.65 7,751,106 +0.43(+2.03%)
Jan 31, 2022 20.38 21.25 21.22 8,342,453 +0.80(+3.92%)
Jan 28, 2022 20.31 20.41 19.57 20.42 14,478,362 +0.04(+0.20%)
Jan 27, 2022 20.81 21.28 20.26 20.38 13,168,174 -0.30(-1.45%)
Jan 26, 2022 21.13 21.37 20.59 20.68 10,970,235 -0.14(-0.67%)
Jan 25, 2022 20.40 20.92 20.20 20.82 12,406,685 +0.08(+0.39%)
Jan 24, 2022 20.31 20.75 19.64 20.74 12,136,031 -0.12(-0.58%)
Jan 21, 2022 21.33 21.39 20.78 20.86 20,626,108 -0.52(-2.43%)
Jan 20, 2022 21.56 22.05 21.34 21.38 17,243,436 -0.11(-0.51%)
Jan 19, 2022 21.99 21.99 21.48 21.49 12,204,184 -0.34(-1.56%)
Jan 18, 2022 22.02 22.28 21.73 21.83 7,140,895 -0.41(-1.84%)
Jan 14, 2022 22.24 0 -0.31(-1.37%)
Jan 13, 2022 22.25 22.94 22.15 22.55 14,401,263 +0.49(+2.22%)
Jan 12, 2022 22.34 22.41 21.97 22.06 7,873,354 -0.20(-0.90%)
Jan 11, 2022 21.92 22.38 21.84 22.26 6,858,041 +0.35(+1.60%)
Jan 10, 2022 22.12 22.35 21.66 21.91 8,211,328 -0.30(-1.35%)
Jan 07, 2022 21.73 22.39 21.73 22.21 6,532,452 +0.50(+2.30%)
Jan 06, 2022 21.80 22.09 21.45 21.71 4,804,944 +0.00(+0.00%)
Jan 05, 2022 22.10 22.31 21.66 21.71 13,611,507 -0.38(-1.72%)
Jan 04, 2022 22.17 22.32 21.90 22.09 12,390,702 +0.32(+1.47%)
Jan 03, 2022 21.35 22.04 21.30 21.77 10,983,836 +0.68(+3.22%)
Dec 31, 2021 21.12 21.32 21.05 21.09 4,210,620 -0.04(-0.19%)
Dec 30, 2021 21.02 21.43 21.02 21.13 5,096,146 -0.01(-0.05%)
Dec 29, 2021 21.32 21.35 21.09 21.14 5,795,198 -0.32(-1.49%)
Dec 28, 2021 21.25 21.60 21.10 21.46 6,218,569 +0.12(+0.56%)
Dec 27, 2021 21.00 21.42 20.93 21.34 10,894,676 -0.04(-0.19%)
Dec 23, 2021 21.34 21.45 21.13 21.38 9,749,742 +0.33(+1.57%)
Dec 22, 2021 20.87 21.24 20.75 21.05 12,939,260 +0.15(+0.71%)
Dec 21, 2021 20.08 21.03 20.05 20.90 18,563,952 +1.04(+5.25%)
Dec 20, 2021 19.39 20.00 19.15 19.86 19,673,722 -0.04(-0.20%)
Dec 17, 2021 19.64 20.23 19.43 19.90 14,084,967 +0.30(+1.52%)
Dec 16, 2021 20.26 20.39 19.55 19.60 11,580,754 -0.47(-2.33%)
Dec 15, 2021 20.09 20.12 19.47 20.07 15,389,755 +0.01(+0.05%)
Dec 14, 2021 20.02 20.55 19.99 20.06 14,258,179 -0.16(-0.79%)
Dec 13, 2021 20.69 20.72 20.08 20.21 15,974,112 -0.76(-3.65%)
Dec 10, 2021 21.13 21.22 20.74 20.98 10,278,679 -0.22(-1.03%)
Dec 09, 2021 21.21 21.37 21.07 21.20 10,553,496 -0.26(-1.20%)
Dec 08, 2021 21.28 21.96 21.14 21.46 29,271,668 +0.40(+1.89%)
Dec 07, 2021 21.56 21.59 20.89 21.06 22,135,440 +0.01(+0.05%)
Dec 06, 2021 20.36 21.57 20.32 21.05 33,814,560 +1.06(+5.32%)
Dec 03, 2021 20.41 20.46 19.66 19.99 22,733,652 -0.45(-2.19%)
Dec 02, 2021 19.61 20.48 19.38 20.43 16,337,218 +1.18(+6.14%)
Dec 01, 2021 20.54 20.73 19.22 19.25 24,996,428 -0.90(-4.49%)
Nov 30, 2021 20.11 20.29 19.65 20.16 16,687,756 -0.26(-1.27%)
Nov 29, 2021 20.87 20.91 20.22 20.41 12,312,649 +0.02(+0.10%)
Nov 26, 2021 20.66 20.66 19.77 20.39 21,065,144 -1.58(-7.19%)
Nov 24, 2021 21.77 22.06 21.63 21.97 4,772,290 +0.02(+0.09%)
Nov 23, 2021 22.18 22.35 21.83 21.95 5,538,470 -0.10(-0.45%)
Nov 22, 2021 22.09 22.26 21.82 22.05 9,457,207 +0.12(+0.54%)
Nov 19, 2021 22.10 22.10 21.65 21.93 12,349,243 -0.39(-1.74%)
Nov 18, 2021 22.76 22.31 22.24 22.32 6,364,418 -0.37(-1.62%)
Nov 17, 2021 22.77 22.90 22.47 22.69 5,082,652 -0.15(-0.65%)
Nov 16, 2021 23.34 23.35 22.74 22.84 8,509,611 -0.57(-2.42%)
Nov 15, 2021 23.44 23.57 23.29 23.40 4,968,611 +0.15(+0.64%)
Nov 12, 2021 23.74 23.77 23.08 23.25 6,614,102 -0.46(-1.93%)
Nov 11, 2021 23.88 24.05 23.70 23.71 4,575,659 -0.17(-0.71%)
Nov 10, 2021 24.16 23.88 6,569,103 -0.63(-2.55%)
Nov 09, 2021 24.54 24.57 24.10 24.51 9,792,202 -0.12(-0.48%)
Nov 08, 2021 24.78 24.89 24.54 24.62 24,635,526 +0.16(+0.65%)
Nov 05, 2021 24.17 24.48 23.99 24.47 19,900,412 +1.47(+6.39%)
Nov 04, 2021 23.28 23.28 22.88 23.00 6,005,992 -0.14(-0.60%)
Nov 03, 2021 22.55 23.15 22.45 23.14 7,650,789 +0.56(+2.46%)
Nov 02, 2021 22.73 22.74 22.46 22.58 3,989,065 -0.12(-0.53%)
Nov 01, 2021 22.06 22.72 22.29 22.70 5,632,745 +0.63(+2.84%)
Oct 29, 2021 22.19 22.29 21.94 22.07 3,685,780 -0.14(-0.63%)
Oct 28, 2021 22.14 22.27 21.99 22.21 4,574,269 +0.17(+0.77%)
Oct 27, 2021 22.51 22.52 22.02 22.04 4,786,275 -0.39(-1.73%)
Oct 26, 2021 22.59 22.43 4,990,964 +0.00(+0.00%)
Oct 25, 2021 22.47 22.54 22.26 22.43 4,586,771 -0.02(-0.09%)
Oct 22, 2021 22.69 22.72 22.36 22.45 4,398,144 -0.32(-1.40%)
Oct 21, 2021 22.78 22.95 22.66 22.77 3,994,739 -0.02(-0.09%)
Oct 20, 2021 23.00 23.06 22.62 22.79 9,119,858 -0.15(-0.65%)
Oct 19, 2021 23.25 23.25 22.90 22.94 4,978,806 -0.25(-1.07%)
Oct 18, 2021 23.30 23.43 23.15 23.18 4,340,136 -0.24(-1.02%)
Oct 15, 2021 23.81 23.90 23.42 23.42 5,046,156 +0.00(+0.00%)
Oct 14, 2021 23.45 23.56 23.35 23.42 4,455,242 +0.17(+0.73%)
Oct 13, 2021 23.76 23.76 23.14 23.25 7,617,443 -0.59(-2.46%)
Oct 12, 2021 23.78 23.90 23.54 23.84 4,241,877 +0.20(+0.84%)
Oct 11, 2021 23.69 24.09 23.58 23.64 7,581,729 -0.18(-0.75%)
Oct 08, 2021 23.91 24.01 23.65 23.82 5,006,999 -0.02(-0.08%)
Oct 07, 2021 24.27 24.30 23.78 23.84 5,400,499 -0.22(-0.91%)
Oct 06, 2021 23.94 24.09 23.56 24.06 8,959,948 -0.35(-1.42%)
Oct 05, 2021 24.64 24.81 24.30 24.41 10,368,771 -0.17(-0.69%)
Oct 04, 2021 24.82 25.03 24.44 24.58 10,919,570 -0.15(-0.60%)
Oct 01, 2021 24.03 24.80 24.00 24.72 16,027,432 +1.25(+5.33%)
Sep 30, 2021 23.82 23.83 23.39 23.47 7,461,857 -0.41(-1.71%)
Sep 29, 2021 24.15 24.22 23.76 23.88 3,239,064 -0.12(-0.50%)
Sep 28, 2021 24.22 24.47 23.93 24.00 7,067,989 -0.31(-1.27%)
Sep 27, 2021 24.34 24.81 24.31 24.31 8,158,987 +0.18(+0.74%)
Sep 24, 2021 23.64 24.23 23.64 24.13 11,692,158 +0.37(+1.55%)
Sep 23, 2021 23.30 23.89 23.29 23.76 10,393,925 +0.64(+2.75%)
Sep 22, 2021 22.64 23.34 22.64 23.13 9,558,954 +0.61(+2.69%)
Sep 21, 2021 22.98 23.13 22.39 22.52 5,958,725 -0.22(-0.96%)
Sep 20, 2021 22.49 22.77 22.19 22.74 9,228,526 +0.14(+0.62%)
Sep 17, 2021 22.64 22.92 22.42 22.60 5,857,584 +0.06(+0.26%)
Sep 16, 2021 22.35 22.75 22.33 22.54 4,273,553 +0.23(+1.02%)
Sep 15, 2021 22.14 22.33 21.92 22.31 5,420,584 +0.12(+0.54%)
Sep 14, 2021 22.54 22.57 22.09 22.19 3,615,789 -0.28(-1.24%)
Sep 13, 2021 22.26 22.55 21.94 22.47 4,565,887 +0.40(+1.80%)
Sep 10, 2021 22.95 22.95 22.03 22.07 6,834,108 -0.75(-3.27%)
Sep 09, 2021 22.35 23.18 22.31 22.82 8,041,247 +0.43(+1.91%)
Sep 08, 2021 22.74 22.96 22.37 22.39 4,330,432 -0.35(-1.53%)
Sep 07, 2021 22.61 22.81 22.51 22.74 3,246,977 +0.07(+0.31%)
Sep 03, 2021 22.86 23.05 22.62 22.67 3,775,947 -0.27(-1.17%)
Sep 02, 2021 22.86 23.16 22.69 22.94 4,017,926 +0.14(+0.61%)
Sep 01, 2021 22.94 23.09 22.76 22.80 4,003,529 -0.03(-0.13%)
Aug 31, 2021 22.54 22.98 22.54 22.83 4,151,442 +0.22(+0.97%)
Aug 30, 2021 23.30 23.30 22.61 22.61 4,898,547 -0.57(-2.44%)
Aug 27, 2021 22.91 23.27 22.87 23.17 3,571,296 +0.36(+1.57%)
Aug 26, 2021 23.00 23.19 22.65 22.82 8,786,777 -0.24(-1.03%)
Aug 25, 2021 22.85 23.19 22.70 23.06 4,501,062 +0.18(+0.78%)
Aug 24, 2021 22.47 22.93 22.42 22.88 7,390,604 +0.69(+3.09%)
Aug 23, 2021 21.75 22.24 21.75 22.19 13,051,953 +0.69(+3.19%)
Aug 20, 2021 21.43 21.55 21.29 21.51 4,741,386 +0.08(+0.37%)
Aug 19, 2021 21.73 21.74 21.18 21.43 6,336,951 -0.42(-1.91%)
Aug 18, 2021 21.92 22.26 21.78 21.84 3,685,933 -0.14(-0.63%)
Aug 17, 2021 22.19 22.19 21.70 21.98 5,856,212 -0.51(-2.25%)
Aug 16, 2021 22.38 22.60 22.17 22.49 4,307,249 -0.17(-0.74%)
Aug 13, 2021 22.91 22.95 22.60 22.66 3,124,148 -0.29(-1.26%)
Aug 12, 2021 23.25 23.30 22.76 22.95 3,540,135 -0.40(-1.70%)
Aug 11, 2021 22.86 23.34 22.70 23.34 5,180,234 +0.33(+1.42%)
Aug 10, 2021 22.63 23.20 22.57 23.02 3,984,670 +0.42(+1.85%)
Aug 09, 2021 22.88 22.89 22.33 22.60 5,331,289 -0.37(-1.60%)
Aug 06, 2021 23.14 23.23 22.69 22.97 6,615,107 +0.07(+0.30%)
Aug 05, 2021 22.16 22.99 22.11 22.90 6,267,847 +0.80(+3.64%)
Aug 04, 2021 22.36 22.51 21.99 22.09 7,034,068 -0.49(-2.16%)
Aug 03, 2021 22.56 22.58 22.06 22.58 4,411,816 +0.04(+0.18%)
Aug 02, 2021 22.79 23.28 22.51 22.54 4,748,491 -0.20(-0.87%)
Jul 30, 2021 23.05 23.28 22.65 22.74 5,310,029 -0.63(-2.68%)
Jul 29, 2021 23.59 23.65 23.33 23.36 3,532,697 -0.06(-0.25%)
Jul 28, 2021 23.39 23.52 23.05 23.42 3,700,911 +0.28(+1.20%)
Jul 27, 2021 23.33 23.41 22.90 23.14 4,122,954 -0.30(-1.27%)
Jul 26, 2021 22.80 23.45 22.80 23.44 4,427,436 +0.59(+2.56%)
Jul 23, 2021 23.04 23.18 22.74 22.86 4,199,767 -0.08(-0.35%)
Jul 22, 2021 23.06 23.18 22.72 22.94 4,848,218 -0.27(-1.16%)
Jul 21, 2021 22.78 23.31 22.71 23.20 5,136,198 +0.70(+3.09%)
Jul 20, 2021 21.60 22.62 21.42 22.51 9,632,254 +1.08(+5.05%)
Jul 19, 2021 21.43 21.68 21.04 21.43 17,187,068 -0.84(-3.79%)
Jul 16, 2021 23.07 23.14 22.22 22.27 3,990,263 -0.63(-2.73%)
Jul 15, 2021 22.96 23.21 22.61 22.90 3,691,388 -0.15(-0.65%)
Jul 14, 2021 23.43 23.62 22.97 23.05 4,660,772 -0.06(-0.26%)
Jul 13, 2021 23.54 23.57 23.06 23.11 2,715,091 -0.63(-2.64%)
Jul 12, 2021 23.69 23.82 23.38 23.73 2,450,594 -0.09(-0.38%)
Jul 09, 2021 23.59 23.86 23.49 23.82 3,249,445 +0.55(+2.35%)
Jul 08, 2021 22.98 23.56 22.82 23.27 5,523,541 -0.24(-1.01%)
Jul 07, 2021 23.85 24.02 23.29 23.51 4,639,330 -0.43(-1.78%)
Jul 06, 2021 24.38 24.57 23.83 23.94 3,136,798 -0.40(-1.63%)
Jul 02, 2021 24.57 24.57 24.19 24.34 1,877,203 -0.12(-0.49%)
Jul 01, 2021 24.25 24.55 24.19 24.46 4,781,580 +0.44(+1.82%)
Jun 30, 2021 23.94 24.20 23.86 24.02 2,952,855 +0.11(+0.46%)
Jun 29, 2021 24.13 24.19 23.89 23.91 3,926,902 -0.24(-0.99%)
Jun 28, 2021 24.75 24.78 24.05 24.15 5,584,899 -0.74(-2.95%)
Jun 25, 2021 25.18 25.19 24.85 24.88 2,980,795 -0.25(-0.99%)
Jun 24, 2021 25.27 25.30 24.95 25.13 2,310,059 -0.05(-0.20%)
Jun 23, 2021 25.21 25.29 25.16 25.18 1,575,751 -0.04(-0.16%)
Jun 22, 2021 25.43 25.48 24.93 25.22 3,983,499 -0.24(-0.94%)
Jun 21, 2021 25.12 25.50 25.02 25.46 4,465,690 +0.41(+1.63%)
Jun 18, 2021 25.03 25.24 24.83 25.05 3,265,423 -0.15(-0.59%)
Jun 17, 2021 25.64 25.85 24.98 25.20 4,880,173 -0.39(-1.51%)
Jun 16, 2021 25.65 25.85 25.44 25.59 2,562,547 -0.06(-0.23%)
Jun 15, 2021 25.82 25.89 25.53 25.65 2,988,616 -0.14(-0.54%)
Jun 14, 2021 26.12 26.19 25.73 25.79 4,009,165 -0.37(-1.41%)
Jun 11, 2021 26.13 26.23 26.05 26.15 1,538,697 +0.09(+0.34%)
Jun 10, 2021 26.60 26.64 25.98 26.07 4,427,627 -0.28(-1.06%)
Jun 09, 2021 26.77 26.77 26.32 26.34 2,952,083 -0.15(-0.56%)
Jun 08, 2021 26.43 26.61 26.24 26.49 2,604,926 +0.25(+0.95%)
Jun 07, 2021 26.34 26.52 26.18 26.24 2,814,201 +0.03(+0.11%)
Jun 04, 2021 26.46 26.51 26.10 26.21 4,166,511 -0.06(-0.23%)
Jun 03, 2021 26.65 26.82 26.26 26.27 5,882,083 -0.80(-2.97%)
Jun 02, 2021 27.07 27.21 26.95 27.08 4,547,669 +0.09(+0.33%)
Jun 01, 2021 27.05 27.26 26.85 26.99 5,838,265 +0.32(+1.19%)
May 28, 2021 26.91 26.92 26.56 26.67 2,615,603 -0.22(-0.81%)
May 27, 2021 26.82 26.94 26.60 26.89 4,112,146 +0.29(+1.08%)
May 26, 2021 26.29 26.64 26.19 26.60 4,503,943 +0.57(+2.17%)
May 25, 2021 26.44 26.81 26.01 26.04 6,606,945 -0.10(-0.38%)
May 24, 2021 26.01 26.18 25.77 26.13 2,219,376 +0.37(+1.43%)
May 21, 2021 26.03 26.15 25.77 25.77 2,410,871 -0.09(-0.35%)
May 20, 2021 26.20 26.20 25.60 25.86 4,740,251 -0.24(-0.91%)
May 19, 2021 25.86 26.22 25.63 26.10 5,221,929 -0.30(-1.13%)
May 18, 2021 26.50 26.82 26.29 26.39 4,138,701 +0.02(+0.08%)
May 17, 2021 26.03 26.42 25.68 26.37 7,064,392 +0.27(+1.03%)
May 14, 2021 25.36 26.12 25.33 26.11 3,685,479 +0.98(+3.91%)
May 13, 2021 24.93 25.28 24.69 25.12 4,312,535 +0.51(+2.06%)
May 12, 2021 25.10 25.44 24.58 24.62 5,850,877 -0.74(-2.94%)
May 11, 2021 25.07 25.48 24.83 25.36 6,399,255 -0.40(-1.54%)
May 10, 2021 26.08 26.24 25.75 25.76 3,729,619 -0.24(-0.92%)
May 07, 2021 25.45 26.07 25.35 26.00 3,204,532 +0.55(+2.15%)
May 06, 2021 25.54 25.62 25.14 25.45 3,809,707 -0.11(-0.43%)
May 05, 2021 25.55 25.84 25.39 25.56 2,683,729 +0.14(+0.55%)
May 04, 2021 25.77 25.92 25.19 25.42 3,435,294 -0.57(-2.18%)
May 03, 2021 26.16 26.16 25.80 25.99 4,599,939 +0.08(+0.31%)
Apr 30, 2021 25.66 26.16 25.64 25.91 2,759,260 +0.04(+0.15%)
Apr 29, 2021 26.12 26.20 25.71 25.87 2,585,575 -0.04(-0.15%)
Apr 28, 2021 25.95 26.08 25.84 25.91 2,353,152 -0.12(-0.46%)
Apr 27, 2021 26.12 26.16 25.89 26.03 2,446,107 -0.13(-0.49%)
Apr 26, 2021 26.06 26.32 25.98 26.15 4,393,524 +0.38(+1.46%)
Apr 23, 2021 25.26 25.83 25.17 25.78 3,172,510 +0.62(+2.45%)
Apr 22, 2021 25.80 25.83 25.10 25.16 3,604,957 -0.30(-1.17%)
Apr 21, 2021 24.68 25.49 24.41 25.46 4,410,708 +0.59(+2.36%)
Apr 20, 2021 25.68 25.76 24.65 24.87 7,357,448 -1.06(-4.10%)
Apr 19, 2021 26.20 26.20 25.87 25.94 3,358,287 -0.33(-1.25%)
Apr 16, 2021 26.47 26.61 26.18 26.26 4,161,189 -0.14(-0.53%)
Apr 15, 2021 26.84 26.94 26.21 26.40 4,187,500 -0.25(-0.93%)
Apr 14, 2021 26.83 27.18 26.54 26.65 6,576,627 +0.02(+0.07%)
Apr 13, 2021 26.33 26.65 25.78 26.63 6,099,682 +0.03(+0.11%)
Apr 12, 2021 26.87 26.91 26.47 26.60 5,286,556 -0.52(-1.90%)
Apr 09, 2021 27.12 27.21 26.92 27.12 3,325,427 -0.19(-0.69%)
Apr 08, 2021 27.30 27.34 26.79 27.31 6,165,749 -0.08(-0.29%)
Apr 07, 2021 27.73 27.83 27.28 27.39 3,583,861 -0.27(-0.97%)
Apr 06, 2021 27.54 27.86 27.47 27.65 4,355,812 +0.23(+0.83%)
Apr 05, 2021 27.34 27.80 27.32 27.43 5,185,660 +0.56(+2.07%)
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.