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

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

35.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2023 25.58 26.38 25.36 25.41 795,841 -0.66(-2.53%)
Jan 30, 2023 25.99 26.13 25.44 26.07 490,836 +0.32(+1.25%)
Jan 27, 2023 26.11 26.20 25.59 25.75 856,844 +0.18(+0.71%)
Jan 26, 2023 25.40 25.88 25.07 25.57 2,261,933 +0.40(+1.58%)
Jan 25, 2023 25.26 25.76 24.87 25.17 1,691,708 -0.19(-0.73%)
Jan 24, 2023 26.19 26.70 25.19 25.36 1,138,402 -1.14(-4.29%)
Jan 23, 2023 26.54 26.59 26.11 26.49 1,080,154 +0.41(+1.58%)
Jan 20, 2023 25.56 26.15 25.38 26.08 1,729,844 +1.21(+4.87%)
Jan 19, 2023 24.75 25.21 24.58 24.87 1,277,851 +0.45(+1.86%)
Jan 18, 2023 24.49 25.52 24.29 24.42 5,287,384 -1.84(-6.99%)
Jan 17, 2023 26.56 26.60 25.88 26.25 1,347,454 +0.48(+1.87%)
Jan 13, 2023 25.54 26.03 25.06 25.77 2,574,234 +0.75(+2.99%)
Jan 12, 2023 26.51 27.45 25.02 25.02 2,898,494 -1.60(-6.02%)
Jan 11, 2023 27.18 27.37 26.59 26.63 588,422 -1.34(-4.79%)
Jan 10, 2023 27.49 28.30 27.33 27.97 1,568,641 +1.35(+5.08%)
Jan 09, 2023 27.63 27.72 26.50 26.61 989,432 -0.43(-1.59%)
Jan 06, 2023 29.07 29.13 26.93 27.04 1,967,950 -1.59(-5.55%)
Jan 05, 2023 29.78 29.83 28.59 28.63 1,277,979 -0.30(-1.05%)
Jan 04, 2023 28.61 29.50 28.41 28.94 1,263,047 -1.21(-4.03%)
Jan 03, 2023 29.46 30.76 29.29 30.15 1,178,440 -1.80(-5.64%)
Dec 30, 2022 31.65 32.11 31.14 31.95 1,726,586 +1.06(+3.45%)
Dec 29, 2022 31.66 31.73 30.62 30.89 1,198,284 -1.09(-3.40%)
Dec 28, 2022 31.01 32.13 30.80 31.98 1,634,892 +0.60(+1.91%)
Dec 27, 2022 31.16 31.48 30.57 31.38 1,312,802 +1.80(+6.08%)
Dec 23, 2022 29.30 29.72 29.08 29.58 1,984,174 +1.25(+4.40%)
Dec 22, 2022 28.30 28.57 27.98 28.33 1,355,291 -0.02(-0.06%)
Dec 21, 2022 27.79 28.90 27.69 28.35 1,489,432 -0.15(-0.51%)
Dec 20, 2022 28.55 28.73 28.21 28.50 3,440,309 +1.48(+5.47%)
Dec 19, 2022 26.63 27.27 26.63 27.02 1,202,739 +1.32(+5.15%)
Dec 16, 2022 26.04 26.29 25.22 25.70 1,777,752 +0.83(+3.36%)
Dec 15, 2022 24.80 24.98 24.30 24.86 3,677,396 -0.28(-1.10%)
Dec 14, 2022 25.50 26.04 25.05 25.14 1,473,348 -0.36(-1.41%)
Dec 13, 2022 24.48 25.65 24.46 25.50 2,081,402 -0.71(-2.69%)
Dec 12, 2022 25.38 26.55 25.17 26.20 1,911,637 -0.28(-1.05%)
Dec 09, 2022 25.41 26.48 25.27 26.48 2,292,607 +1.95(+7.95%)
Dec 08, 2022 24.83 24.99 24.37 24.53 1,961,183 +0.19(+0.76%)
Dec 07, 2022 25.11 25.24 24.19 24.34 2,824,449 -1.82(-6.96%)
Dec 06, 2022 26.49 26.74 25.82 26.16 1,420,272 -0.98(-3.63%)
Dec 05, 2022 27.05 27.70 26.93 27.15 2,226,373 +1.00(+3.81%)
Dec 02, 2022 27.48 27.99 26.10 26.15 3,016,360 -0.95(-3.50%)
Dec 01, 2022 29.41 29.43 27.07 27.10 2,890,223 -2.91(-9.70%)
Nov 30, 2022 30.98 31.17 30.01 30.01 1,396,881 -0.59(-1.94%)
Nov 29, 2022 30.49 30.67 29.73 30.60 2,978,075 +1.06(+3.59%)
Nov 28, 2022 29.20 29.98 29.02 29.54 1,107,144 -0.28(-0.95%)
Nov 25, 2022 30.08 30.20 29.78 29.83 324,849 +0.32(+1.09%)
Nov 23, 2022 30.50 30.56 29.46 29.51 2,030,163 -1.60(-5.15%)
Nov 22, 2022 31.88 32.02 30.90 31.11 1,268,927 -1.32(-4.07%)
Nov 21, 2022 31.90 32.71 31.70 32.43 904,352 -0.37(-1.12%)
Nov 18, 2022 31.97 32.94 31.66 32.79 1,545,420 +0.56(+1.72%)
Nov 17, 2022 32.30 32.67 31.95 32.24 1,271,822 +1.03(+3.31%)
Nov 16, 2022 32.54 32.81 31.13 31.21 2,226,483 -2.16(-6.48%)
Nov 15, 2022 34.36 34.53 33.24 33.37 2,172,861 -1.68(-4.80%)
Nov 14, 2022 34.76 35.60 34.68 35.05 911,553 +0.23(+0.67%)
Nov 11, 2022 35.11 35.11 34.27 34.82 764,920 +0.42(+1.23%)
Nov 10, 2022 36.15 36.22 34.13 34.39 2,916,087 -4.47(-11.49%)
Nov 09, 2022 39.75 39.95 38.35 38.86 1,494,467 -0.34(-0.86%)
Nov 08, 2022 39.89 39.89 38.33 39.19 1,507,229 -1.22(-3.02%)
Nov 07, 2022 38.65 40.53 38.52 40.41 1,211,229 +1.19(+3.04%)
Nov 04, 2022 38.32 39.43 37.61 39.22 1,701,988 +1.81(+4.83%)
Nov 03, 2022 38.17 38.23 36.77 37.42 3,010,540 +0.61(+1.65%)
Nov 02, 2022 36.15 37.21 36.81 1,786,664 +0.46(+1.27%)
Nov 01, 2022 35.55 36.94 35.53 36.35 2,454,207 -1.17(-3.11%)
Oct 31, 2022 37.06 38.56 36.79 37.52 2,416,109 +0.94(+2.56%)
Oct 28, 2022 36.47 36.96 35.63 36.58 1,454,153 +0.80(+2.22%)
Oct 27, 2022 36.38 37.22 35.27 35.78 2,460,892 -1.23(-3.32%)
Oct 26, 2022 37.75 37.79 36.62 37.01 2,710,114 -1.66(-4.30%)
Oct 25, 2022 39.39 39.46 38.40 38.68 2,633,190 -3.64(-8.60%)
Oct 24, 2022 41.73 42.95 40.76 42.31 2,780,740 +1.11(+2.70%)
Oct 21, 2022 41.44 42.03 40.30 41.20 4,019,910 +2.10(+5.37%)
Oct 20, 2022 37.94 39.24 37.43 39.10 2,162,637 +1.90(+5.11%)
Oct 19, 2022 36.49 37.35 36.26 37.20 1,680,503 +1.90(+5.37%)
Oct 18, 2022 35.65 36.79 35.17 35.31 1,464,134 -0.22(-0.63%)
Oct 17, 2022 34.20 35.62 33.80 35.53 1,271,413 +0.61(+1.75%)
Oct 14, 2022 33.28 35.25 33.20 34.92 2,574,353 +0.90(+2.64%)
Oct 13, 2022 35.13 35.13 33.12 34.02 1,747,906 +0.89(+2.69%)
Oct 12, 2022 34.23 34.29 32.94 33.13 1,307,634 -0.49(-1.45%)
Oct 11, 2022 33.76 34.48 32.52 33.62 1,228,898 -0.36(-1.06%)
Oct 10, 2022 33.05 34.62 32.99 33.98 1,898,841 +1.47(+4.53%)
Oct 07, 2022 32.68 32.99 31.92 32.50 1,168,394 +0.88(+2.77%)
Oct 06, 2022 31.06 31.99 30.84 31.63 1,064,399 +0.52(+1.67%)
Oct 05, 2022 30.94 31.86 30.79 31.11 1,676,166 +0.96(+3.18%)
Oct 04, 2022 29.61 30.38 29.22 30.15 1,700,833 +0.18(+0.61%)
Oct 03, 2022 29.88 30.51 29.13 29.96 1,835,063 -1.38(-4.41%)
Sep 30, 2022 29.78 31.55 29.30 31.34 2,843,738 +1.14(+3.77%)
Sep 29, 2022 30.95 31.03 29.83 30.21 2,143,910 +0.54(+1.82%)
Sep 28, 2022 31.05 31.52 29.62 29.67 2,831,855 -3.31(-10.04%)
Sep 27, 2022 31.56 33.07 31.26 32.98 3,038,557 +2.41(+7.88%)
Sep 26, 2022 29.27 30.96 29.19 30.57 2,023,644 +1.64(+5.68%)
Sep 23, 2022 29.30 29.89 28.36 28.93 1,539,353 -0.37(-1.25%)
Sep 22, 2022 28.85 29.68 28.77 29.29 2,203,676 +2.07(+7.61%)
Sep 21, 2022 28.31 28.85 27.21 27.22 1,423,999 -1.43(-5.00%)
Sep 20, 2022 29.00 29.27 28.17 28.65 1,080,231 +0.87(+3.14%)
Sep 19, 2022 28.06 28.19 27.42 27.78 743,618 -0.15(-0.55%)
Sep 16, 2022 28.05 28.20 27.24 27.94 1,448,294 +0.61(+2.23%)
Sep 15, 2022 27.41 27.58 27.13 27.33 758,430 +0.09(+0.34%)
Sep 14, 2022 27.76 27.93 27.10 27.23 1,078,466 -0.28(-1.02%)
Sep 13, 2022 28.36 28.60 27.47 27.52 1,198,441 -0.17(-0.61%)
Sep 12, 2022 26.81 28.05 26.61 27.68 887,646 +0.66(+2.46%)
Sep 09, 2022 27.03 27.52 26.64 27.02 682,116 -0.18(-0.65%)
Sep 08, 2022 26.66 27.20 26.17 27.20 833,005 +0.82(+3.09%)
Sep 07, 2022 27.09 27.12 26.15 26.38 1,207,929 -1.31(-4.73%)
Sep 06, 2022 26.71 27.69 26.68 27.69 1,520,694 +1.97(+7.65%)
Sep 02, 2022 26.27 26.28 25.54 25.72 1,024,826 -0.47(-1.81%)
Sep 01, 2022 25.99 26.62 25.76 26.20 2,173,390 +1.40(+5.64%)
Aug 31, 2022 24.32 25.00 23.90 24.80 1,114,559 +0.72(+3.01%)
Aug 30, 2022 24.36 24.61 23.78 24.07 601,316 -0.25(-1.02%)
Aug 29, 2022 24.17 24.63 24.11 24.32 532,413 +0.60(+2.54%)
Aug 26, 2022 24.55 24.72 23.51 23.72 2,030,500 -0.55(-2.25%)
Aug 25, 2022 25.24 25.47 24.04 24.27 1,321,304 -1.06(-4.19%)
Aug 24, 2022 25.09 25.51 24.85 25.33 1,419,385 +0.59(+2.38%)
Aug 23, 2022 24.67 24.93 23.82 24.74 1,469,728 +0.38(+1.57%)
Aug 22, 2022 24.19 24.67 24.14 24.36 1,724,216 +0.27(+1.11%)
Aug 19, 2022 23.95 24.25 23.93 24.09 1,815,978 +1.11(+4.83%)
Aug 18, 2022 22.90 23.14 22.52 22.98 946,521 -0.11(-0.49%)
Aug 17, 2022 22.87 23.29 22.85 23.09 1,148,081 +0.77(+3.45%)
Aug 16, 2022 22.77 23.35 22.32 22.32 841,076 -0.31(-1.38%)
Aug 15, 2022 22.14 22.64 21.87 22.64 508,352 +0.05(+0.21%)
Aug 12, 2022 22.85 23.23 22.55 22.59 1,353,364 -0.71(-3.04%)
Aug 11, 2022 21.88 23.43 21.81 23.30 1,648,695 +1.55(+7.13%)
Aug 10, 2022 21.40 21.95 20.78 21.75 1,681,641 +0.41(+1.90%)
Aug 09, 2022 21.40 21.53 21.08 21.34 836,821 +0.24(+1.13%)
Aug 08, 2022 21.45 21.52 20.98 21.10 1,105,549 -1.01(-4.57%)
Aug 05, 2022 21.80 22.44 21.79 22.11 3,066,750 +1.40(+6.76%)
Aug 04, 2022 20.81 21.05 20.52 20.71 1,392,404 +0.12(+0.57%)
Aug 03, 2022 21.81 22.29 20.58 20.60 3,035,564 -1.03(-4.76%)
Aug 02, 2022 20.28 21.75 20.04 21.63 5,081,500 +1.26(+6.21%)
Aug 01, 2022 21.37 21.42 20.32 20.36 2,684,676 -1.53(-6.98%)
Jul 29, 2022 21.76 21.98 20.90 21.89 2,597,693 +0.14(+0.64%)
Jul 28, 2022 21.53 21.99 21.08 21.75 4,327,768 -0.47(-2.13%)
Jul 27, 2022 21.64 22.33 21.35 22.22 2,551,746 +0.33(+1.50%)
Jul 26, 2022 21.12 21.95 20.94 21.90 2,034,367 -0.09(-0.39%)
Jul 25, 2022 22.31 22.45 21.87 21.98 2,364,188 +0.67(+3.14%)
Jul 22, 2022 21.47 21.65 20.92 21.31 4,274,363 -1.16(-5.15%)
Jul 21, 2022 23.35 23.38 22.39 22.47 2,650,190 -1.20(-5.05%)
Jul 20, 2022 23.11 24.02 23.10 23.67 1,731,648 -0.18(-0.77%)
Jul 19, 2022 23.44 24.26 23.35 23.85 1,881,910 +0.38(+1.62%)
Jul 18, 2022 23.28 23.90 23.26 23.47 2,081,645 +0.73(+3.20%)
Jul 15, 2022 22.93 23.07 22.36 22.74 2,691,229 -0.39(-1.68%)
Jul 14, 2022 23.42 23.71 22.77 23.13 2,268,793 +0.55(+2.45%)
Jul 13, 2022 24.21 24.40 22.47 22.58 3,813,037 -0.87(-3.69%)
Jul 12, 2022 23.15 23.50 22.71 23.44 1,571,736 -0.41(-1.70%)
Jul 11, 2022 24.25 24.31 23.58 23.85 1,794,335 -1.26(-5.03%)
Jul 08, 2022 24.51 25.39 24.47 25.11 2,096,496 +0.85(+3.50%)
Jul 07, 2022 23.47 24.44 23.42 24.26 1,973,906 +0.62(+2.61%)
Jul 06, 2022 22.14 23.66 22.07 23.65 2,429,600 +1.13(+5.03%)
Jul 05, 2022 22.44 22.87 21.92 22.51 2,307,023 -0.56(-2.42%)
Jul 01, 2022 22.99 23.44 21.99 23.07 3,182,215 -0.72(-3.04%)
Jun 30, 2022 23.86 23.87 23.23 23.80 3,118,602 -0.69(-2.81%)
Jun 29, 2022 25.45 25.59 24.43 24.48 1,742,354 -1.15(-4.50%)
Jun 28, 2022 26.18 26.50 25.59 25.64 1,572,525 -0.34(-1.32%)
Jun 27, 2022 26.23 26.30 25.60 25.98 1,705,570 +0.68(+2.68%)
Jun 24, 2022 24.77 25.39 24.33 25.30 1,857,375 +0.97(+3.97%)
Jun 23, 2022 24.49 24.77 23.66 24.33 3,892,157 -0.67(-2.67%)
Jun 22, 2022 25.35 25.56 24.88 25.00 3,741,929 -2.21(-8.12%)
Jun 21, 2022 27.23 27.43 26.61 27.21 2,568,439 +1.40(+5.44%)
Jun 17, 2022 25.94 26.63 25.35 25.81 2,837,513 -0.35(-1.34%)
Jun 16, 2022 28.51 28.71 26.15 26.16 4,078,990 -0.53(-1.99%)
Jun 15, 2022 27.35 28.16 26.64 26.69 3,972,266 -1.63(-5.74%)
Jun 14, 2022 27.08 28.50 26.72 28.31 3,144,134 +1.02(+3.73%)
Jun 13, 2022 26.48 27.92 26.33 27.30 4,544,145 +2.32(+9.29%)
Jun 10, 2022 24.57 25.47 24.43 24.98 2,927,612 +0.48(+1.95%)
Jun 09, 2022 24.89 25.00 24.36 24.50 1,192,438 -0.24(-0.99%)
Jun 08, 2022 24.35 24.74 24.10 24.74 1,345,109 +0.59(+2.44%)
Jun 07, 2022 24.44 24.45 23.68 24.15 2,069,565 -0.76(-3.07%)
Jun 06, 2022 24.14 24.95 23.93 24.92 2,657,374 +1.28(+5.41%)
Jun 03, 2022 24.16 24.29 23.57 23.64 2,528,491 +0.17(+0.72%)
Jun 02, 2022 23.26 23.94 23.19 23.47 1,382,064 -0.02(-0.09%)
Jun 01, 2022 23.09 23.78 22.81 23.49 3,861,632 +0.11(+0.48%)
May 31, 2022 23.04 23.75 23.04 23.38 1,883,449 +1.36(+6.15%)
May 27, 2022 21.87 22.18 21.63 22.02 1,735,421 -0.13(-0.58%)
May 26, 2022 22.00 22.70 21.99 22.15 2,813,746 +0.30(+1.37%)
May 25, 2022 21.68 22.25 21.68 21.85 2,182,472 -0.26(-1.18%)
May 24, 2022 22.69 22.72 21.65 22.11 3,681,229 -1.39(-5.93%)
May 23, 2022 22.86 23.51 22.55 23.51 2,329,455 +1.11(+4.95%)
May 20, 2022 23.23 23.25 22.11 22.40 3,609,460 -0.82(-3.54%)
May 19, 2022 22.29 23.38 22.27 23.22 2,461,574 -0.16(-0.70%)
May 18, 2022 24.82 24.84 23.30 23.38 3,627,176 -1.59(-6.38%)
May 17, 2022 24.79 25.00 24.40 24.98 2,231,843 +0.91(+3.79%)
May 16, 2022 23.85 24.09 23.42 24.07 2,052,728 +0.01(+0.04%)
May 13, 2022 23.45 24.06 23.35 24.06 3,502,378 +1.11(+4.83%)
May 12, 2022 22.78 23.01 22.34 22.95 4,406,525 +0.04(+0.19%)
May 11, 2022 24.89 25.05 22.84 22.90 4,687,240 -1.35(-5.57%)
May 10, 2022 24.11 24.40 23.43 24.25 5,047,069 -0.72(-2.89%)
May 09, 2022 26.21 26.32 24.93 24.98 4,795,742 -0.67(-2.62%)
May 06, 2022 25.35 25.84 24.74 25.65 4,895,597 +1.16(+4.74%)
May 05, 2022 23.95 25.30 23.91 24.48 5,642,737 +1.79(+7.88%)
May 04, 2022 23.05 23.41 22.47 22.70 4,083,399 -0.35(-1.54%)
May 03, 2022 22.40 23.10 22.25 23.05 3,820,541 -0.47(-1.99%)
May 02, 2022 23.14 23.64 22.91 23.52 4,761,929 +1.15(+5.13%)
Apr 29, 2022 22.44 22.54 21.56 22.37 3,639,848 +0.81(+3.76%)
Apr 28, 2022 21.90 22.06 21.51 21.56 2,420,492 -0.02(-0.11%)
Apr 27, 2022 20.93 21.66 20.87 21.58 2,360,462 +0.72(+3.44%)
Apr 26, 2022 20.83 21.16 20.49 20.87 3,319,736 -0.59(-2.75%)
Apr 25, 2022 21.37 21.66 20.92 21.46 4,462,667 -0.68(-3.07%)
Apr 22, 2022 22.11 22.22 21.36 22.14 3,591,697 +0.38(+1.74%)
Apr 21, 2022 21.70 22.54 21.65 21.76 4,029,107 +0.50(+2.37%)
Apr 20, 2022 22.10 22.25 21.07 21.26 4,933,127 -1.34(-5.95%)
Apr 19, 2022 22.70 22.94 22.37 22.60 4,451,603 +0.44(+1.97%)
Apr 18, 2022 21.77 22.37 21.64 22.16 3,243,746 +0.35(+1.61%)
Apr 14, 2022 20.73 21.98 20.73 21.81 3,558,418 +1.30(+6.35%)
Apr 13, 2022 20.64 20.70 20.04 20.51 2,002,188 -0.18(-0.85%)
Apr 12, 2022 20.15 20.87 20.09 20.69 3,499,410 +0.07(+0.32%)
Apr 11, 2022 20.25 20.88 20.12 20.62 4,338,918 +0.91(+4.63%)
Apr 08, 2022 19.52 20.06 19.36 19.71 3,148,577 +0.61(+3.21%)
Apr 07, 2022 19.21 19.52 18.99 19.10 2,791,873 +0.44(+2.35%)
Apr 06, 2022 19.06 19.09 18.29 18.66 2,842,178 +0.45(+2.45%)
Apr 05, 2022 17.35 18.27 17.31 18.21 2,496,154 +1.18(+6.93%)
Apr 04, 2022 16.85 17.33 16.85 17.03 2,295,830 +0.32(+1.94%)
Apr 01, 2022 17.59 17.71 16.47 16.71 3,217,327 -0.13(-0.79%)
Mar 31, 2022 16.93 17.05 16.66 16.84 2,214,835 -0.20(-1.20%)
Mar 30, 2022 17.70 17.72 16.92 17.05 2,850,091 -0.37(-2.11%)
Mar 29, 2022 17.50 17.81 17.09 17.41 3,151,259 -0.40(-2.25%)
Mar 28, 2022 17.99 18.12 17.49 17.81 1,730,948 -0.49(-2.67%)
Mar 25, 2022 17.96 18.67 17.95 18.30 1,950,830 +0.71(+4.05%)
Mar 24, 2022 17.89 17.90 17.28 17.59 1,140,351 +0.45(+2.61%)
Mar 23, 2022 18.10 18.28 17.12 17.14 2,154,258 -1.21(-6.57%)
Mar 22, 2022 18.27 18.50 18.11 18.35 2,190,735 +0.60(+3.40%)
Mar 21, 2022 17.34 17.91 17.21 17.74 1,989,410 +1.17(+7.08%)
Mar 18, 2022 16.87 16.88 16.52 16.57 1,535,895 -0.62(-3.61%)
Mar 17, 2022 16.77 17.46 16.60 17.19 2,198,577 +0.40(+2.40%)
Mar 16, 2022 17.19 17.78 16.68 16.79 2,986,735 -0.50(-2.89%)
Mar 15, 2022 16.80 17.44 16.67 17.29 2,100,466 +0.07(+0.41%)
Mar 14, 2022 16.87 17.23 16.83 17.22 2,193,136 +1.14(+7.06%)
Mar 11, 2022 16.31 16.34 15.90 16.08 1,118,098 -0.19(-1.17%)
Mar 10, 2022 16.14 16.51 16.27 3,436,220 +0.65(+4.14%)
Mar 09, 2022 15.38 15.69 15.29 15.63 1,918,297 +0.51(+3.38%)
Mar 08, 2022 15.21 15.31 14.99 15.12 2,990,994 +0.44(+2.97%)
Mar 07, 2022 14.72 14.82 14.26 14.68 3,011,222 +0.31(+2.15%)
Mar 04, 2022 14.34 14.69 14.18 14.37 3,907,908 -0.76(-5.04%)
Mar 03, 2022 15.30 15.45 14.88 15.13 2,252,250 -0.50(-3.21%)
Mar 02, 2022 14.64 15.66 14.46 15.63 4,738,939 +1.47(+10.40%)
Mar 01, 2022 14.48 14.59 13.86 14.16 6,395,560 -0.52(-3.56%)
Feb 28, 2022 15.21 15.23 14.63 14.68 4,745,761 -1.05(-6.69%)
Feb 25, 2022 15.82 15.97 15.59 15.74 3,499,210 -0.02(-0.15%)
Feb 24, 2022 14.97 15.95 14.95 15.76 6,289,216 -0.06(-0.36%)
Feb 23, 2022 15.48 15.83 15.43 15.82 2,654,726 +0.64(+4.22%)
Feb 22, 2022 15.47 15.54 15.16 15.18 2,460,918 -0.14(-0.90%)
Feb 18, 2022 15.31 0 -0.47(-3.00%)
Feb 17, 2022 15.92 16.11 15.53 15.79 3,996,331 -0.39(-2.39%)
Feb 16, 2022 16.11 16.62 16.06 16.18 2,214,587 -0.27(-1.63%)
Feb 15, 2022 16.24 16.47 16.16 16.44 2,470,571 +0.52(+3.29%)
Feb 14, 2022 15.72 16.09 15.51 15.92 3,106,476 +0.59(+3.84%)
Feb 11, 2022 15.85 16.36 15.25 15.33 5,473,164 -0.75(-4.64%)
Feb 10, 2022 15.60 16.19 15.53 16.08 4,562,463 +0.73(+4.74%)
Feb 09, 2022 15.23 15.40 15.01 15.35 2,477,892 -0.07(-0.43%)
Feb 08, 2022 15.38 15.52 15.28 15.42 1,733,920 +0.33(+2.21%)
Feb 07, 2022 15.16 15.28 15.05 15.08 1,506,858 -0.03(-0.22%)
Feb 04, 2022 14.87 15.21 14.80 15.12 2,248,404 +0.64(+4.42%)
Feb 03, 2022 14.68 14.39 14.48 1,915,069 +0.30(+2.15%)
Feb 02, 2022 14.24 14.24 13.76 14.17 3,038,464 -0.16(-1.13%)
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.