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

Junior Gold Mine Bear -3X Direxion (NY: JDST )

27.16 -1.28 (-4.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2024 30.83 31.91 30.66 31.33 1,021,317 +0.69(+2.25%)
Aug 29, 2024 31.21 31.21 30.30 30.64 654,095 -0.58(-1.86%)
Aug 28, 2024 30.71 31.84 30.49 31.22 983,587 +1.55(+5.22%)
Aug 27, 2024 30.02 30.30 29.62 29.67 493,391 +0.30(+1.02%)
Aug 26, 2024 28.81 29.63 28.59 29.37 603,635 +0.31(+1.07%)
Aug 23, 2024 29.38 29.98 28.62 29.06 962,384 -1.00(-3.33%)
Aug 22, 2024 29.30 30.46 29.30 30.06 1,124,230 +1.68(+5.92%)
Aug 21, 2024 29.05 29.52 28.27 28.38 980,625 -0.69(-2.37%)
Aug 20, 2024 28.72 29.48 28.18 29.07 1,222,262 -0.21(-0.72%)
Aug 19, 2024 31.15 31.15 29.22 29.28 1,201,074 -1.41(-4.59%)
Aug 16, 2024 32.09 32.28 30.60 30.69 1,338,331 -1.95(-5.97%)
Aug 15, 2024 32.76 33.88 32.32 32.64 691,707 -0.55(-1.66%)
Aug 14, 2024 33.46 34.09 33.00 33.19 838,584 +0.33(+1.00%)
Aug 13, 2024 34.46 34.46 32.64 32.86 931,394 -1.23(-3.61%)
Aug 12, 2024 35.92 36.28 33.61 34.09 2,776,911 -2.60(-7.09%)
Aug 09, 2024 36.50 37.82 36.41 36.69 682,053 -0.90(-2.39%)
Aug 08, 2024 38.28 39.32 36.93 37.59 881,072 -1.63(-4.16%)
Aug 07, 2024 35.79 39.52 35.58 39.22 1,364,499 +2.04(+5.49%)
Aug 06, 2024 38.05 38.80 36.17 37.18 1,334,896 -0.42(-1.12%)
Aug 05, 2024 39.31 40.61 37.23 37.60 2,619,461 +2.59(+7.40%)
Aug 02, 2024 32.27 35.77 32.00 35.01 2,298,804 +1.76(+5.29%)
Aug 01, 2024 31.74 34.16 31.38 33.25 1,951,073 +1.73(+5.49%)
Jul 31, 2024 32.30 32.62 31.31 31.52 1,502,132 -1.84(-5.52%)
Jul 30, 2024 33.39 34.48 33.20 33.36 978,636 -0.63(-1.85%)
Jul 29, 2024 33.95 35.38 33.79 33.99 928,133 -0.08(-0.23%)
Jul 26, 2024 33.93 34.65 33.69 34.07 664,522 -0.68(-1.96%)
Jul 25, 2024 34.61 35.27 34.15 34.75 1,377,810 +1.84(+5.59%)
Jul 24, 2024 31.27 32.91 30.25 32.91 1,025,705 +0.94(+2.94%)
Jul 23, 2024 32.05 32.49 31.88 31.97 547,395 +0.15(+0.47%)
Jul 22, 2024 32.04 32.70 31.69 31.82 778,349 -0.08(-0.25%)
Jul 19, 2024 32.96 32.96 31.24 31.90 1,393,922 +0.96(+3.10%)
Jul 18, 2024 29.32 31.37 29.32 30.94 2,403,768 +1.40(+4.74%)
Jul 17, 2024 28.26 29.85 28.00 29.54 2,088,167 +1.49(+5.31%)
Jul 16, 2024 29.59 30.11 28.03 28.05 1,318,489 -2.17(-7.18%)
Jul 15, 2024 29.74 30.70 29.14 30.22 834,287 +0.27(+0.90%)
Jul 12, 2024 30.49 30.50 29.50 29.95 1,284,229 +0.23(+0.77%)
Jul 11, 2024 30.19 31.57 29.59 29.72 1,190,893 -2.08(-6.54%)
Jul 10, 2024 32.85 32.86 31.54 31.80 822,309 -1.82(-5.41%)
Jul 09, 2024 33.39 34.15 32.94 33.62 814,162 +0.06(+0.18%)
Jul 08, 2024 34.11 34.65 33.46 33.56 1,755,281 +0.08(+0.24%)
Jul 05, 2024 34.34 34.48 32.89 33.48 856,440 -1.55(-4.42%)
Jul 03, 2024 37.19 37.30 34.87 35.03 899,053 -3.85(-9.90%)
Jul 02, 2024 38.84 39.46 37.74 38.88 1,209,352 +0.45(+1.17%)
Jul 01, 2024 37.85 38.87 37.37 38.43 1,066,661 -0.07(-0.18%)
Jun 28, 2024 37.60 39.10 37.15 38.50 806,349 +0.50(+1.32%)
Jun 27, 2024 38.20 38.20 37.30 38.00 714,598 -1.10(-2.81%)
Jun 26, 2024 40.00 40.30 38.85 39.10 660,039 +0.30(+0.77%)
Jun 25, 2024 38.20 39.00 38.20 38.80 799,234 +6.10(+18.65%)
Jun 24, 2024 32.02 32.91 31.76 32.70 861,128 -0.09(-0.26%)
Jun 21, 2024 31.68 33.13 31.64 32.79 1,051,374 +1.45(+4.62%)
Jun 20, 2024 32.44 32.87 31.12 31.34 1,180,400 -1.87(-5.64%)
Jun 18, 2024 34.57 34.74 32.79 33.21 1,351,405 -1.02(-2.99%)
Jun 17, 2024 34.15 35.25 33.98 34.23 922,059 +0.51(+1.52%)
Jun 14, 2024 33.55 34.74 33.55 33.72 1,165,949 -0.60(-1.74%)
Jun 13, 2024 33.47 34.74 32.44 34.32 1,120,066 +1.36(+4.13%)
Jun 12, 2024 31.59 33.34 31.10 32.96 1,679,892 -0.34(-1.02%)
Jun 11, 2024 33.21 33.98 33.13 33.30 912,083 +0.77(+2.36%)
Jun 10, 2024 33.04 33.89 32.53 32.53 1,290,467 -0.94(-2.80%)
Jun 07, 2024 31.25 33.64 31.08 33.47 1,363,618 +4.34(+14.91%)
Jun 06, 2024 30.74 30.83 28.95 29.12 1,208,302 -1.79(-5.79%)
Jun 05, 2024 31.76 32.36 30.74 30.91 1,281,057 -1.28(-3.97%)
Jun 04, 2024 30.91 32.53 30.74 32.19 1,622,620 +2.38(+8.00%)
Jun 03, 2024 29.55 30.19 29.38 29.80 1,609,137 +0.17(+0.57%)
May 31, 2024 28.78 30.23 28.44 29.63 1,139,199 +0.26(+0.87%)
May 30, 2024 29.80 29.89 28.78 29.38 1,191,007 -0.60(-1.99%)
May 29, 2024 29.46 30.06 28.95 29.98 1,229,555 +1.36(+4.76%)
May 28, 2024 28.78 29.38 28.36 28.61 1,421,993 -1.70(-5.62%)
May 24, 2024 30.32 30.66 29.89 30.32 982,333 -1.11(-3.52%)
May 23, 2024 30.06 31.59 29.63 31.42 2,281,568 +1.45(+4.83%)
May 22, 2024 28.53 30.32 28.46 29.98 1,611,456 +2.30(+8.31%)
May 21, 2024 27.76 28.19 27.42 27.68 1,178,670 +0.00(+0.00%)
May 20, 2024 28.10 28.87 27.25 27.68 1,011,575 -0.68(-2.40%)
May 17, 2024 30.15 30.31 28.27 28.36 1,721,787 -2.81(-9.02%)
May 16, 2024 31.17 31.94 30.74 31.17 2,123,504 +0.17(+0.55%)
May 15, 2024 31.51 32.79 30.66 31.00 1,609,389 -1.11(-3.45%)
May 14, 2024 32.79 33.12 32.02 32.10 695,332 -1.11(-3.33%)
May 13, 2024 32.79 33.68 32.10 33.21 911,743 +0.77(+2.36%)
May 10, 2024 31.25 32.44 31.22 32.44 1,718,877 +0.43(+1.33%)
May 09, 2024 34.40 34.40 31.93 32.02 1,170,916 -2.90(-8.29%)
May 08, 2024 35.42 35.77 34.15 34.91 993,513 -0.09(-0.24%)
May 07, 2024 35.25 35.51 34.57 35.00 1,211,517 +0.09(+0.24%)
May 06, 2024 35.25 35.42 34.57 34.91 1,452,301 -2.13(-5.75%)
May 03, 2024 36.45 37.64 35.94 37.04 1,194,890 +0.26(+0.69%)
May 02, 2024 37.64 37.98 36.11 36.79 1,070,464 -0.09(-0.23%)
May 01, 2024 36.53 37.64 34.70 36.87 2,096,408 -0.51(-1.37%)
Apr 30, 2024 35.85 37.55 35.38 37.38 1,427,928 +3.49(+10.30%)
Apr 29, 2024 34.23 35.33 33.64 33.89 1,374,721 -0.51(-1.49%)
Apr 26, 2024 34.40 35.51 33.98 34.40 1,211,292 -0.60(-1.70%)
Apr 25, 2024 36.96 37.72 34.79 35.00 1,808,423 -1.70(-4.64%)
Apr 24, 2024 36.96 37.26 36.28 36.70 1,177,560 +0.26(+0.70%)
Apr 23, 2024 38.58 38.87 36.19 36.45 1,534,634 -1.70(-4.46%)
Apr 22, 2024 37.89 38.49 36.70 38.15 1,038,394 +3.15(+9.00%)
Apr 19, 2024 35.60 35.85 34.32 35.00 1,254,189 -0.85(-2.38%)
Apr 18, 2024 35.08 36.45 35.00 35.85 940,602 -0.26(-0.71%)
Apr 17, 2024 36.19 37.13 34.83 36.11 1,637,475 -1.28(-3.42%)
Apr 16, 2024 37.04 38.63 36.79 37.38 1,524,479 +1.36(+3.78%)
Apr 15, 2024 34.57 37.21 34.40 36.02 2,327,297 +0.85(+2.42%)
Apr 12, 2024 32.44 35.77 31.04 35.17 1,818,430 +1.36(+4.03%)
Apr 11, 2024 34.49 35.94 33.81 33.81 993,700 -1.79(-5.02%)
Apr 10, 2024 36.19 36.87 34.49 35.60 1,260,739 +1.36(+3.98%)
Apr 09, 2024 34.49 34.79 33.30 34.23 824,198 -1.28(-3.60%)
Apr 08, 2024 35.08 36.45 34.32 35.51 788,769 -0.17(-0.48%)
Apr 05, 2024 37.89 38.19 35.08 35.68 1,610,168 -2.30(-6.05%)
Apr 04, 2024 37.30 38.24 36.70 37.98 1,318,271 +0.94(+2.53%)
Apr 03, 2024 39.85 39.94 36.79 37.04 1,283,076 -2.55(-6.45%)
Apr 02, 2024 40.45 40.96 39.34 39.60 1,342,427 -1.19(-2.92%)
Apr 01, 2024 40.02 41.73 39.81 40.79 1,591,343 -1.02(-2.44%)
Mar 28, 2024 43.17 41.85 41.47 41.81 1,895,038 -1.96(-4.47%)
Mar 27, 2024 46.50 46.84 43.77 43.77 1,027,623 -3.49(-7.39%)
Mar 26, 2024 45.22 47.26 45.09 47.26 1,308,658 +0.09(+0.18%)
Mar 25, 2024 47.09 47.18 45.47 47.18 1,768,070 -0.85(-1.77%)
Mar 22, 2024 47.43 48.24 46.58 48.03 1,724,698 +1.36(+2.92%)
Mar 21, 2024 44.11 46.75 43.86 46.67 1,298,230 +1.19(+2.62%)
Mar 20, 2024 50.50 50.75 44.49 45.47 1,481,300 -4.68(-9.34%)
Mar 19, 2024 48.54 50.33 48.54 50.16 1,113,587 +9.20(+22.45%)
Mar 18, 2024 40.10 41.10 39.88 40.96 1,032,041 +0.79(+1.96%)
Mar 15, 2024 41.25 41.68 40.08 40.17 1,272,071 -0.57(-1.41%)
Mar 14, 2024 40.67 41.44 40.24 40.74 1,179,082 +0.93(+2.34%)
Mar 13, 2024 41.18 41.56 39.24 39.81 1,545,590 -1.87(-4.48%)
Mar 12, 2024 42.18 43.11 41.53 41.68 1,759,906 +1.08(+2.65%)
Mar 11, 2024 42.32 42.90 39.91 40.60 1,286,608 -1.43(-3.41%)
Mar 08, 2024 41.18 42.47 40.89 42.04 1,469,004 +0.29(+0.69%)
Mar 07, 2024 42.11 42.90 41.63 41.75 1,193,123 -1.29(-3.00%)
Mar 06, 2024 43.90 44.19 42.22 43.04 1,854,403 -2.01(-4.46%)
Mar 05, 2024 43.90 45.19 43.47 45.05 2,585,025 +0.07(+0.16%)
Mar 04, 2024 47.99 48.26 44.98 44.98 1,771,323 -4.52(-9.13%)
Mar 01, 2024 53.30 54.61 49.14 49.50 1,404,708 -4.45(-8.24%)
Feb 29, 2024 54.37 54.70 52.80 53.94 1,451,817 -2.44(-4.33%)
Feb 28, 2024 55.24 57.10 55.24 56.38 970,795 +1.65(+3.01%)
Feb 27, 2024 54.09 54.95 53.66 54.73 960,021 +0.79(+1.46%)
Feb 26, 2024 53.66 54.95 53.59 53.94 1,146,450 +1.36(+2.59%)
Feb 23, 2024 54.16 55.84 52.22 52.58 1,622,306 -1.79(-3.30%)
Feb 22, 2024 52.87 54.81 52.87 54.37 931,655 +1.65(+3.13%)
Feb 21, 2024 52.29 54.27 52.29 52.72 893,838 +0.43(+0.82%)
Feb 20, 2024 51.58 53.15 51.36 52.29 819,774 +0.22(+0.41%)
Feb 16, 2024 53.30 53.44 51.15 52.08 1,029,475 -0.14(-0.27%)
Feb 15, 2024 54.09 54.09 50.93 52.22 1,282,922 -3.01(-5.45%)
Feb 14, 2024 56.10 56.85 54.94 55.24 1,154,810 -1.36(-2.41%)
Feb 13, 2024 52.80 57.39 52.80 56.60 2,383,564 +6.31(+12.55%)
Feb 12, 2024 51.94 52.15 49.78 50.29 754,370 -1.36(-2.64%)
Feb 09, 2024 50.72 52.37 50.72 51.65 855,254 +1.08(+2.13%)
Feb 08, 2024 50.43 50.79 49.78 50.57 778,679 +0.57(+1.15%)
Feb 07, 2024 49.21 50.11 48.60 50.00 661,257 +1.29(+2.65%)
Feb 06, 2024 50.00 50.43 48.52 48.71 943,607 -1.79(-3.55%)
Feb 05, 2024 49.86 51.07 49.35 50.50 951,259 +2.44(+5.07%)
Feb 02, 2024 47.63 49.10 47.63 48.06 1,318,775 +3.08(+6.86%)
Feb 01, 2024 47.92 48.06 44.91 44.98 1,473,263 -4.02(-8.20%)
Jan 31, 2024 47.34 48.99 45.55 48.99 1,225,430 +1.36(+2.86%)
Jan 30, 2024 46.20 48.39 46.12 47.63 754,347 +0.86(+1.84%)
Jan 29, 2024 47.06 48.85 46.63 46.77 787,345 -1.22(-2.54%)
Jan 26, 2024 47.49 48.38 46.84 47.99 807,294 +0.72(+1.52%)
Jan 25, 2024 47.85 48.49 47.13 47.27 953,357 -2.01(-4.08%)
Jan 24, 2024 46.05 49.82 45.34 49.28 1,488,071 +1.87(+3.93%)
Jan 23, 2024 49.14 49.50 47.34 47.42 993,212 -2.22(-4.48%)
Jan 22, 2024 49.93 50.50 48.55 49.64 820,144 +0.72(+1.47%)
Jan 19, 2024 48.42 50.50 48.35 48.92 965,321 -0.22(-0.44%)
Jan 18, 2024 48.35 50.00 48.35 49.14 896,105 -0.22(-0.44%)
Jan 17, 2024 48.35 50.11 48.28 49.35 1,553,064 +2.73(+5.85%)
Jan 16, 2024 44.33 46.84 44.25 46.63 1,336,745 +3.95(+9.24%)
Jan 12, 2024 43.04 43.18 41.11 42.68 1,071,896 -3.08(-6.74%)
Jan 11, 2024 44.98 47.20 44.40 45.77 1,535,204 +0.86(+1.92%)
Jan 10, 2024 45.05 45.98 44.40 44.91 1,880,333 -0.29(-0.64%)
Jan 09, 2024 43.47 45.48 43.47 45.19 1,503,461 +1.29(+2.94%)
Jan 08, 2024 44.91 45.16 43.26 43.90 1,414,671 +0.22(+0.49%)
Jan 05, 2024 43.18 44.19 41.39 43.69 1,603,160 +0.22(+0.50%)
Jan 04, 2024 43.18 44.19 42.61 43.47 1,494,999 +0.22(+0.50%)
Jan 03, 2024 42.83 43.97 42.25 43.26 2,301,879 +2.44(+5.98%)
Jan 02, 2024 39.31 41.03 38.74 40.82 1,326,881 +1.36(+3.45%)
Dec 29, 2023 39.24 40.03 38.84 39.45 1,386,698 +0.72(+1.85%)
Dec 28, 2023 37.16 38.81 36.62 38.74 1,404,282 +2.22(+6.09%)
Dec 27, 2023 37.01 37.23 36.01 36.51 718,665 -0.79(-2.12%)
Dec 26, 2023 36.87 37.95 36.73 37.30 402,322 -0.22(-0.57%)
Dec 22, 2023 36.58 37.70 35.65 37.52 867,726 -0.43(-1.13%)
Dec 21, 2023 38.74 38.77 37.73 37.95 773,431 -0.57(-1.49%)
Dec 20, 2023 36.53 38.56 36.26 38.52 1,002,244 +2.20(+6.05%)
Dec 19, 2023 38.66 38.93 36.05 36.32 1,085,488 -2.82(-7.19%)
Dec 18, 2023 39.00 39.84 38.59 39.14 586,162 -0.27(-0.70%)
Dec 15, 2023 39.14 39.62 38.20 39.41 1,029,900 +0.93(+2.41%)
Dec 14, 2023 38.25 39.28 36.80 38.49 995,336 -0.86(-2.18%)
Dec 13, 2023 45.80 46.25 39.21 39.35 1,145,413 -6.39(-13.96%)
Dec 12, 2023 43.26 46.14 43.19 45.73 1,065,134 +2.27(+5.21%)
Dec 11, 2023 43.60 44.46 43.33 43.47 813,839 +0.96(+2.26%)
Dec 08, 2023 42.64 43.40 41.23 42.50 1,187,979 +1.58(+3.86%)
Dec 07, 2023 39.89 41.68 39.89 40.92 1,054,680 +0.41(+1.02%)
Dec 06, 2023 39.21 40.51 38.80 40.51 2,297,477 +0.21(+0.51%)
Dec 05, 2023 39.41 41.00 39.00 40.31 1,479,077 +1.65(+4.26%)
Dec 04, 2023 38.11 39.17 37.66 38.66 1,352,981 +2.20(+6.03%)
Dec 01, 2023 38.45 38.80 36.43 36.46 1,180,863 -1.79(-4.67%)
Nov 30, 2023 39.07 39.76 38.18 38.25 954,293 -0.48(-1.24%)
Nov 29, 2023 39.07 39.38 38.32 38.73 1,511,060 -0.14(-0.35%)
Nov 28, 2023 41.54 41.95 38.76 38.86 1,673,721 -3.64(-8.56%)
Nov 27, 2023 43.26 43.90 42.09 42.50 1,070,412 -1.79(-4.03%)
Nov 24, 2023 45.25 45.46 43.81 44.29 624,654 -1.27(-2.79%)
Nov 22, 2023 45.11 46.11 44.67 45.56 695,362 +0.31(+0.68%)
Nov 21, 2023 46.42 46.42 43.88 45.25 1,432,667 -2.06(-4.35%)
Nov 20, 2023 48.75 49.44 47.31 47.31 789,841 -0.34(-0.72%)
Nov 17, 2023 46.82 47.99 46.28 47.65 920,812 +0.27(+0.58%)
Nov 16, 2023 48.27 48.63 45.66 47.38 1,147,498 -1.44(-2.95%)
Nov 15, 2023 48.27 49.58 47.72 48.82 815,342 +0.69(+1.43%)
Nov 14, 2023 50.54 51.02 47.30 48.13 940,070 -6.04(-11.15%)
Nov 13, 2023 53.70 54.18 52.25 54.18 561,097 +1.03(+1.94%)
Nov 10, 2023 52.32 53.97 51.90 53.15 942,423 +1.79(+3.48%)
Nov 09, 2023 50.88 51.91 48.27 51.36 1,412,696 +0.07(+0.13%)
Nov 08, 2023 48.96 51.77 48.75 51.29 2,039,962 +2.75(+5.66%)
Nov 07, 2023 48.13 50.26 47.65 48.55 1,479,753 +1.79(+3.82%)
Nov 06, 2023 46.21 46.86 45.32 46.76 812,795 +1.03(+2.25%)
Nov 03, 2023 50.19 50.26 44.63 45.73 2,315,946 -5.36(-10.48%)
Nov 02, 2023 50.47 52.63 50.39 51.09 1,580,901 -0.62(-1.20%)
Nov 01, 2023 51.50 53.90 50.54 51.70 1,564,718 -0.34(-0.66%)
Oct 31, 2023 50.13 52.80 48.96 52.05 911,339 +2.27(+4.55%)
Oct 30, 2023 48.41 50.26 48.41 49.78 1,019,546 +0.82(+1.68%)
Oct 27, 2023 51.09 52.87 48.96 48.96 1,365,162 -2.88(-5.56%)
Oct 26, 2023 51.64 53.90 50.47 51.84 2,241,405 +0.96(+1.89%)
Oct 25, 2023 49.23 50.88 48.07 50.88 1,503,574 +2.27(+4.66%)
Oct 24, 2023 49.92 50.19 48.31 48.62 1,036,978 -0.55(-1.12%)
Oct 23, 2023 49.10 51.36 48.00 49.16 1,328,422 +0.82(+1.70%)
Oct 20, 2023 47.86 48.34 45.66 48.34 1,602,395 +0.34(+0.72%)
Oct 19, 2023 48.48 49.99 47.83 48.00 1,322,394 -0.62(-1.27%)
Oct 18, 2023 47.10 49.29 46.14 48.62 867,291 +0.14(+0.28%)
Oct 17, 2023 50.26 50.95 48.07 48.48 896,107 -1.85(-3.68%)
Oct 16, 2023 51.09 51.57 49.54 50.33 778,269 -0.21(-0.41%)
Oct 13, 2023 52.46 52.80 49.44 50.54 1,123,986 -5.63(-10.02%)
Oct 12, 2023 53.42 56.85 52.63 56.17 667,118 +3.43(+6.51%)
Oct 11, 2023 52.87 54.05 52.25 52.73 721,903 -1.58(-2.91%)
Oct 10, 2023 54.93 55.67 53.87 54.31 688,772 -0.76(-1.37%)
Oct 09, 2023 55.76 56.31 54.79 55.07 678,526 -2.95(-5.09%)
Oct 06, 2023 60.29 61.32 56.92 58.02 849,814 -2.54(-4.19%)
Oct 05, 2023 62.07 62.62 60.50 60.56 951,809 -1.30(-2.11%)
Oct 04, 2023 59.94 63.21 59.94 61.87 810,840 +1.30(+2.15%)
Oct 03, 2023 61.52 62.83 59.46 60.56 1,022,764 -0.27(-0.45%)
Oct 02, 2023 57.95 61.32 57.95 60.84 910,325 +4.12(+7.26%)
Sep 29, 2023 54.25 57.88 53.32 56.72 898,619 +0.55(+0.98%)
Sep 28, 2023 56.92 58.40 56.10 56.17 781,646 -1.03(-1.80%)
Sep 27, 2023 55.89 58.57 55.48 57.20 1,018,050 +1.99(+3.61%)
Sep 26, 2023 52.82 55.34 52.67 55.21 810,872 +3.30(+6.35%)
Sep 25, 2023 50.74 52.60 51.84 51.91 879,481 +1.37(+2.72%)
Sep 22, 2023 49.23 50.67 48.37 50.54 831,772 +0.21(+0.41%)
Sep 21, 2023 50.06 50.61 48.86 50.33 833,849 +2.75(+5.77%)
Sep 20, 2023 47.86 47.86 45.66 47.59 1,054,184 -0.41(-0.86%)
Sep 19, 2023 46.21 48.39 46.07 48.00 719,659 +6.70(+16.23%)
Sep 18, 2023 41.33 42.48 40.97 41.30 869,125 +0.15(+0.36%)
Sep 15, 2023 42.00 42.06 40.24 41.15 1,457,598 -2.18(-5.03%)
Sep 14, 2023 44.84 44.84 42.30 43.33 1,240,393 -1.57(-3.50%)
Sep 13, 2023 44.54 45.20 43.81 44.90 649,072 +0.42(+0.95%)
Sep 12, 2023 45.63 45.75 43.42 44.48 678,686 -0.12(-0.27%)
Sep 11, 2023 44.18 45.14 43.39 44.60 705,009 -0.91(-1.99%)
Sep 08, 2023 45.14 45.75 43.63 45.51 772,644 +0.12(+0.27%)
Sep 07, 2023 45.08 45.87 45.02 45.39 804,712 +0.54(+1.21%)
Sep 06, 2023 44.78 45.05 43.39 44.84 849,200 +0.67(+1.51%)
Sep 05, 2023 42.78 44.48 42.18 44.18 1,100,337 +2.60(+6.26%)
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.