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

Ultra Gold 2X ETF (NY: UGL )

79.46 +0.40 (+0.51%)
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 (%)
Jul 31, 2020 75.91 77.07 75.59 76.86 354,200 +1.54(+2.04%)
Jul 30, 2020 75.00 75.71 73.79 75.32 350,075 -0.96(-1.26%)
Jul 29, 2020 75.51 77.35 74.08 76.28 337,930 +1.09(+1.45%)
Jul 28, 2020 74.10 75.60 73.63 75.19 404,533 +0.86(+1.16%)
Jul 27, 2020 74.33 75.00 73.68 74.33 534,517 +2.33(+3.24%)
Jul 24, 2020 72.37 72.39 71.59 72.00 364,900 +1.26(+1.78%)
Jul 23, 2020 70.16 71.95 69.78 70.74 350,405 +1.10(+1.58%)
Jul 22, 2020 68.38 69.86 68.23 69.64 261,819 +2.05(+3.03%)
Jul 21, 2020 67.17 67.84 67.07 67.59 212,579 +1.84(+2.80%)
Jul 20, 2020 65.68 66.04 65.30 65.75 162,631 +0.40(+0.61%)
Jul 17, 2020 65.13 65.48 64.93 65.35 105,300 +1.08(+1.68%)
Jul 16, 2020 65.27 65.45 64.23 64.27 140,898 -1.55(-2.35%)
Jul 15, 2020 65.27 65.95 65.08 65.82 211,441 +0.11(+0.17%)
Jul 14, 2020 64.78 65.88 64.66 65.71 247,630 +0.47(+0.72%)
Jul 13, 2020 66.11 66.20 65.12 65.24 219,285 +0.20(+0.31%)
Jul 10, 2020 65.92 66.05 64.66 65.04 237,700 -0.50(-0.76%)
Jul 09, 2020 66.48 66.59 64.90 65.54 365,178 -0.73(-1.10%)
Jul 08, 2020 66.62 67.11 66.01 66.27 251,590 +0.69(+1.05%)
Jul 07, 2020 64.09 65.69 64.09 65.58 224,079 +0.97(+1.50%)
Jul 06, 2020 64.72 64.88 64.16 64.61 239,121 +0.51(+0.80%)
Jul 02, 2020 63.38 64.31 63.27 64.10 210,200 +0.47(+0.74%)
Jul 01, 2020 64.21 64.21 62.69 63.63 322,863 -1.20(-1.85%)
Jun 30, 2020 63.60 65.27 63.50 64.83 296,306 +1.06(+1.66%)
Jun 29, 2020 63.77 64.09 63.50 63.77 204,413 -0.14(-0.22%)
Jun 26, 2020 62.27 63.99 61.75 63.91 174,500 +0.91(+1.44%)
Jun 25, 2020 63.18 63.18 62.57 63.00 75,570 -0.21(-0.33%)
Jun 24, 2020 63.31 64.25 63.00 63.21 234,823 -0.73(-1.14%)
Jun 23, 2020 63.37 63.97 63.30 63.94 272,236 +1.41(+2.25%)
Jun 22, 2020 62.88 63.46 62.31 62.53 183,538 +0.64(+1.03%)
Jun 19, 2020 60.92 62.12 60.83 61.90 159,400 +1.76(+2.93%)
Jun 18, 2020 60.18 60.24 59.68 60.14 40,747 -0.49(-0.81%)
Jun 17, 2020 60.12 60.63 59.91 60.63 45,858 +0.27(+0.45%)
Jun 16, 2020 59.87 60.62 59.60 60.36 54,922 +0.08(+0.13%)
Jun 15, 2020 58.70 60.51 58.42 60.28 89,233 -0.32(-0.53%)
Jun 12, 2020 61.25 61.62 60.45 60.60 58,100 +0.22(+0.36%)
Jun 11, 2020 61.13 61.76 60.05 60.38 281,543 -0.89(-1.45%)
Jun 10, 2020 60.13 61.37 58.94 61.27 119,055 +1.95(+3.29%)
Jun 09, 2020 59.51 60.00 59.24 59.32 79,930 +0.92(+1.58%)
Jun 08, 2020 57.57 58.51 57.34 58.40 72,973 +1.29(+2.25%)
Jun 05, 2020 57.21 57.21 56.18 57.11 158,100 -2.50(-4.19%)
Jun 04, 2020 59.41 60.02 58.41 59.61 109,091 +1.54(+2.65%)
Jun 03, 2020 58.68 59.20 57.41 58.07 243,912 -2.49(-4.11%)
Jun 02, 2020 61.96 62.00 60.12 60.56 76,321 -1.09(-1.77%)
Jun 01, 2020 61.12 61.90 60.71 61.65 70,192 +0.41(+0.67%)
May 29, 2020 61.13 61.84 60.92 61.24 84,200 +0.85(+1.41%)
May 28, 2020 60.90 61.07 59.73 60.39 50,979 +0.40(+0.67%)
May 27, 2020 58.29 60.04 58.23 59.99 100,560 +0.10(+0.17%)
May 26, 2020 61.39 61.39 59.61 59.89 143,539 -1.94(-3.14%)
May 22, 2020 61.47 62.02 61.47 61.83 62,600 +0.93(+1.53%)
May 21, 2020 62.06 62.09 60.39 60.90 101,673 -1.81(-2.89%)
May 20, 2020 62.61 63.03 62.20 62.71 71,547 +0.25(+0.40%)
May 19, 2020 62.01 62.62 61.73 62.46 47,106 +1.10(+1.79%)
May 18, 2020 62.63 62.77 61.11 61.36 115,528 -1.45(-2.31%)
May 15, 2020 62.68 63.20 61.94 62.81 89,000 +1.09(+1.77%)
May 14, 2020 60.64 62.19 60.60 61.72 144,907 +1.14(+1.88%)
May 13, 2020 59.98 60.59 59.67 60.58 60,822 +1.36(+2.30%)
May 12, 2020 59.55 60.12 59.03 59.22 52,524 +0.31(+0.53%)
May 11, 2020 59.53 59.84 58.50 58.91 54,924 -0.78(-1.31%)
May 08, 2020 60.14 61.09 59.43 59.69 113,100 -1.11(-1.83%)
May 07, 2020 58.89 61.33 58.84 60.80 109,011 +2.36(+4.04%)
May 06, 2020 58.68 59.16 57.87 58.44 96,444 -1.74(-2.89%)
May 05, 2020 59.71 60.31 59.09 60.18 99,368 +0.25(+0.42%)
May 04, 2020 59.92 60.26 59.63 59.93 69,905 +0.31(+0.52%)
May 01, 2020 58.10 59.95 58.02 59.62 154,200 +0.93(+1.58%)
Apr 30, 2020 59.96 60.47 58.29 58.69 146,601 -2.47(-4.04%)
Apr 29, 2020 59.99 61.23 59.85 61.16 66,654 +0.66(+1.09%)
Apr 28, 2020 60.96 60.96 59.43 60.50 121,928 -0.25(-0.41%)
Apr 27, 2020 61.69 61.71 60.49 60.75 87,432 -1.25(-2.01%)
Apr 24, 2020 63.00 63.11 60.89 62.00 118,300 -0.65(-1.04%)
Apr 23, 2020 62.29 63.58 61.99 62.65 166,598 +0.88(+1.42%)
Apr 22, 2020 61.11 62.00 60.91 61.77 154,806 +2.67(+4.52%)
Apr 21, 2020 57.75 59.56 57.52 59.10 182,301 -0.69(-1.15%)
Apr 20, 2020 59.22 60.35 59.03 59.79 111,912 +0.97(+1.65%)
Apr 17, 2020 60.38 60.48 58.56 58.82 163,600 -2.82(-4.57%)
Apr 16, 2020 62.31 63.47 60.73 61.64 131,725 -0.79(-1.27%)
Apr 15, 2020 62.67 63.12 61.70 62.43 126,399 -0.74(-1.17%)
Apr 14, 2020 64.04 65.47 62.51 63.17 201,235 -0.68(-1.06%)
Apr 13, 2020 61.63 64.39 61.38 63.85 198,052 +2.32(+3.77%)
Apr 09, 2020 61.48 63.01 60.78 61.53 223,200 +3.63(+6.27%)
Apr 08, 2020 58.59 58.94 57.90 57.90 57,750 -0.31(-0.53%)
Apr 07, 2020 58.76 59.13 57.42 58.21 176,100 -1.58(-2.64%)
Apr 06, 2020 57.52 60.39 57.50 59.79 257,604 +4.02(+7.21%)
Apr 03, 2020 55.25 56.11 54.89 55.77 92,400 +0.67(+1.22%)
Apr 02, 2020 54.18 55.63 53.88 55.10 118,064 +2.46(+4.67%)
Apr 01, 2020 51.79 53.12 51.44 52.64 113,876 +0.64(+1.23%)
Mar 31, 2020 54.20 54.59 52.00 52.00 173,598 -3.41(-6.15%)
Mar 30, 2020 55.61 56.29 54.67 55.41 73,614 -0.62(-1.11%)
Mar 27, 2020 55.86 56.67 55.29 56.03 85,700 -0.33(-0.59%)
Mar 26, 2020 57.09 57.82 55.40 56.36 146,417 +1.06(+1.92%)
Mar 25, 2020 55.59 56.07 54.31 55.30 330,066 -1.46(-2.58%)
Mar 24, 2020 57.68 58.26 55.08 56.76 250,243 +6.02(+11.86%)
Mar 23, 2020 48.07 51.24 47.93 50.74 267,494 +4.42(+9.54%)
Mar 20, 2020 46.70 47.03 45.64 46.32 204,600 +1.20(+2.67%)
Mar 19, 2020 45.52 46.50 44.98 45.12 380,879 -1.38(-2.97%)
Mar 18, 2020 47.20 48.06 45.18 46.50 282,077 -2.18(-4.48%)
Mar 17, 2020 46.29 50.16 46.15 48.68 343,855 +1.37(+2.90%)
Mar 16, 2020 44.37 48.03 43.60 47.31 324,138 -0.98(-2.03%)
Mar 13, 2020 52.71 52.82 47.12 48.29 453,300 -3.29(-6.38%)
Mar 12, 2020 54.17 54.17 50.76 51.58 452,282 -4.39(-7.84%)
Mar 11, 2020 57.70 57.88 55.27 55.97 517,569 -0.40(-0.71%)
Mar 10, 2020 57.68 57.75 56.37 56.37 296,152 -2.57(-4.36%)
Mar 09, 2020 59.33 59.53 57.72 58.94 580,263 +0.28(+0.48%)
Mar 06, 2020 59.31 59.93 56.49 58.66 397,300 +0.01(+0.02%)
Mar 05, 2020 57.57 58.70 57.40 58.65 164,501 +2.44(+4.35%)
Mar 04, 2020 56.40 56.75 55.85 56.21 173,867 +0.20(+0.35%)
Mar 03, 2020 53.91 56.99 53.83 56.01 194,335 +3.31(+6.28%)
Mar 02, 2020 53.27 53.78 52.38 52.70 118,821 +0.39(+0.75%)
Feb 28, 2020 55.38 55.39 51.25 52.31 784,500 -4.10(-7.27%)
Feb 27, 2020 57.56 58.00 56.34 56.41 303,111 +0.04(+0.07%)
Feb 26, 2020 56.23 57.31 55.56 56.37 551,340 +0.48(+0.86%)
Feb 25, 2020 57.20 57.92 55.58 55.89 296,422 -2.10(-3.62%)
Feb 24, 2020 59.62 59.75 57.46 57.99 371,782 +1.02(+1.79%)
Feb 21, 2020 56.77 57.34 56.61 56.97 188,700 +1.63(+2.95%)
Feb 20, 2020 55.02 55.57 55.00 55.34 117,652 +0.46(+0.84%)
Feb 19, 2020 54.32 54.88 54.20 54.88 96,199 +0.66(+1.23%)
Feb 18, 2020 53.52 54.36 53.24 54.22 108,769 +1.37(+2.58%)
Feb 14, 2020 52.68 52.97 52.68 52.85 54,500 +0.39(+0.75%)
Feb 13, 2020 52.33 52.53 52.15 52.46 60,002 +0.65(+1.25%)
Feb 12, 2020 51.72 52.05 51.58 51.81 25,410 -0.10(-0.19%)
Feb 11, 2020 52.21 52.28 51.49 51.91 45,679 -0.35(-0.68%)
Feb 10, 2020 52.37 52.48 52.18 52.26 38,990 +0.19(+0.36%)
Feb 07, 2020 52.09 52.34 51.74 52.08 30,500 +0.28(+0.54%)
Feb 06, 2020 51.67 51.86 51.52 51.80 64,103 +0.59(+1.15%)
Feb 05, 2020 51.06 51.36 50.95 51.21 39,184 +0.13(+0.25%)
Feb 04, 2020 51.50 51.55 50.69 51.08 255,821 -1.47(-2.80%)
Feb 03, 2020 52.71 52.81 52.08 52.55 261,809 -0.69(-1.30%)
Jan 31, 2020 52.88 53.43 52.88 53.24 95,800 +0.63(+1.21%)
Jan 30, 2020 52.78 53.17 52.33 52.61 136,412 +0.01(+0.03%)
Jan 29, 2020 52.09 52.69 52.07 52.59 47,184 +0.50(+0.96%)
Jan 28, 2020 52.55 52.70 52.03 52.09 77,515 -0.96(-1.81%)
Jan 27, 2020 53.22 53.26 52.68 53.05 148,530 +0.74(+1.41%)
Jan 24, 2020 51.57 52.60 51.55 52.31 111,000 +0.61(+1.18%)
Jan 23, 2020 51.37 52.07 51.37 51.70 52,152 +0.22(+0.43%)
Jan 22, 2020 51.45 51.50 51.24 51.48 32,082 +0.01(+0.02%)
Jan 21, 2020 50.82 51.52 50.70 51.47 89,522 +0.10(+0.19%)
Jan 17, 2020 51.28 51.64 51.19 51.37 51,000 +0.21(+0.41%)
Jan 16, 2020 51.16 51.28 50.85 51.16 33,813 -0.21(-0.41%)
Jan 15, 2020 51.13 51.47 50.87 51.37 50,719 +0.61(+1.20%)
Jan 14, 2020 50.60 50.85 50.38 50.76 97,539 -0.15(-0.29%)
Jan 13, 2020 51.27 51.27 50.88 50.91 57,256 -0.77(-1.49%)
Jan 10, 2020 51.18 51.70 51.18 51.68 73,500 +0.67(+1.31%)
Jan 09, 2020 51.06 51.28 50.68 51.01 442,283 -0.70(-1.35%)
Jan 08, 2020 52.83 52.83 51.20 51.71 252,731 -0.79(-1.50%)
Jan 07, 2020 52.18 52.59 52.08 52.50 126,465 +0.38(+0.73%)
Jan 06, 2020 52.81 52.83 51.82 52.12 464,501 +1.07(+2.10%)
Jan 03, 2020 50.96 51.35 50.75 51.05 137,600 +1.35(+2.72%)
Jan 02, 2020 49.65 49.90 49.35 49.70 73,835 +0.65(+1.33%)
Dec 31, 2019 49.30 49.50 48.99 49.05 99,200 +0.19(+0.39%)
Dec 30, 2019 48.82 48.95 48.77 48.86 41,351 +0.20(+0.41%)
Dec 27, 2019 48.70 48.96 48.65 48.66 38,500 -0.12(-0.24%)
Dec 26, 2019 48.59 48.82 48.48 48.78 54,012 +0.77(+1.60%)
Dec 24, 2019 47.46 48.02 47.46 48.01 44,400 +0.95(+2.02%)
Dec 23, 2019 46.82 47.09 46.82 47.06 30,226 +0.51(+1.09%)
Dec 20, 2019 46.70 46.75 46.45 46.55 8,900 -0.13(-0.28%)
Dec 19, 2019 46.43 46.82 46.43 46.68 15,825 +0.22(+0.48%)
Dec 18, 2019 46.40 46.62 46.36 46.46 18,320 -0.00(-0.01%)
Dec 17, 2019 46.49 46.59 46.40 46.47 12,450 -0.06(-0.13%)
Dec 16, 2019 46.60 46.68 46.37 46.52 34,852 +0.02(+0.03%)
Dec 13, 2019 46.25 46.58 45.86 46.51 18,100 +0.39(+0.85%)
Dec 12, 2019 47.04 47.07 45.73 46.12 76,806 -0.30(-0.65%)
Dec 11, 2019 45.97 46.65 45.94 46.42 48,752 +0.61(+1.33%)
Dec 10, 2019 46.00 46.00 45.68 45.81 11,189 +0.26(+0.58%)
Dec 09, 2019 45.67 45.70 45.45 45.55 8,261 -0.02(-0.05%)
Dec 06, 2019 45.70 45.70 45.44 45.57 56,900 -0.95(-2.04%)
Dec 05, 2019 46.45 46.79 46.41 46.52 78,062 +0.01(+0.02%)
Dec 04, 2019 46.68 46.72 46.31 46.51 50,312 -0.16(-0.33%)
Dec 03, 2019 46.64 46.99 46.60 46.67 119,053 +0.89(+1.93%)
Dec 02, 2019 45.49 45.92 45.45 45.78 40,443 -0.06(-0.13%)
Nov 29, 2019 45.34 45.99 45.34 45.84 15,200 +0.51(+1.13%)
Nov 27, 2019 45.29 45.42 45.24 45.33 23,000 -0.50(-1.09%)
Nov 26, 2019 45.26 45.83 45.02 45.83 65,146 +0.48(+1.06%)
Nov 25, 2019 45.48 45.67 45.31 45.35 39,217 -0.48(-1.06%)
Nov 22, 2019 46.21 46.23 45.80 45.83 16,400 -0.13(-0.29%)
Nov 21, 2019 46.25 46.31 45.84 45.97 44,994 -0.51(-1.10%)
Nov 20, 2019 46.35 46.64 46.07 46.48 23,270 +0.01(+0.02%)
Nov 19, 2019 46.08 46.63 46.07 46.47 22,268 +0.08(+0.17%)
Nov 18, 2019 46.25 46.50 46.17 46.39 51,107 +0.28(+0.61%)
Nov 15, 2019 46.02 46.24 46.00 46.11 33,200 -0.24(-0.51%)
Nov 14, 2019 46.27 46.57 46.02 46.35 65,383 +0.38(+0.82%)
Nov 13, 2019 45.85 46.14 45.77 45.97 56,598 +0.36(+0.79%)
Nov 12, 2019 45.40 45.70 44.83 45.61 60,295 +0.22(+0.48%)
Nov 11, 2019 45.74 45.86 44.95 45.39 59,493 -0.25(-0.55%)
Nov 08, 2019 45.77 46.25 45.62 45.64 73,800 -0.58(-1.25%)
Nov 07, 2019 47.44 47.49 45.75 46.22 167,072 -1.54(-3.22%)
Nov 06, 2019 47.53 47.94 47.42 47.76 48,748 +0.43(+0.91%)
Nov 05, 2019 47.90 48.02 47.00 47.33 94,564 -1.59(-3.25%)
Nov 04, 2019 49.02 49.13 48.68 48.92 50,533 -0.30(-0.61%)
Nov 01, 2019 48.96 49.50 48.85 49.22 115,600 +0.11(+0.22%)
Oct 31, 2019 48.81 49.30 48.81 49.11 71,798 +0.96(+1.99%)
Oct 30, 2019 47.84 48.16 47.19 48.15 77,456 +0.49(+1.03%)
Oct 29, 2019 47.52 47.88 47.34 47.66 29,315 -0.26(-0.54%)
Oct 28, 2019 48.34 48.34 47.76 47.92 61,831 -0.85(-1.74%)
Oct 25, 2019 49.40 49.41 48.52 48.77 73,700 +0.21(+0.43%)
Oct 24, 2019 48.20 48.66 48.16 48.56 50,767 +0.67(+1.40%)
Oct 23, 2019 47.90 48.17 47.87 47.89 28,337 +0.27(+0.57%)
Oct 22, 2019 47.58 47.70 47.35 47.62 40,168 +0.25(+0.53%)
Oct 21, 2019 48.04 48.04 47.25 47.37 46,442 -0.49(-1.02%)
Oct 18, 2019 47.92 48.01 47.80 47.86 19,100 -0.07(-0.15%)
Oct 17, 2019 47.88 48.23 47.86 47.93 23,088 +0.15(+0.31%)
Oct 16, 2019 47.65 47.90 47.41 47.78 44,411 +0.50(+1.06%)
Oct 15, 2019 47.74 47.76 47.06 47.28 45,284 -0.72(-1.50%)
Oct 14, 2019 47.87 48.11 47.85 48.00 33,246 +0.41(+0.86%)
Oct 11, 2019 47.55 47.68 46.85 47.59 210,400 -0.55(-1.14%)
Oct 10, 2019 48.71 48.71 48.01 48.14 108,167 -0.89(-1.82%)
Oct 09, 2019 49.15 49.35 48.78 49.03 58,844 +0.02(+0.04%)
Oct 08, 2019 49.07 49.21 48.52 49.01 152,009 +0.90(+1.87%)
Oct 07, 2019 48.43 48.87 47.82 48.11 62,045 -0.84(-1.72%)
Oct 04, 2019 48.64 49.18 48.48 48.95 73,500 +0.00(+0.01%)
Oct 03, 2019 48.60 49.85 48.56 48.95 118,646 +0.37(+0.75%)
Oct 02, 2019 48.24 48.93 48.01 48.58 104,560 +1.13(+2.38%)
Oct 01, 2019 46.43 47.80 46.26 47.45 111,335 +0.51(+1.09%)
Sep 30, 2019 47.61 47.85 46.38 46.94 198,464 -1.52(-3.14%)
Sep 27, 2019 47.95 48.87 47.86 48.46 162,000 -0.54(-1.10%)
Sep 26, 2019 49.25 49.51 48.87 49.00 70,766 +0.01(+0.02%)
Sep 25, 2019 50.62 50.69 48.79 48.99 131,182 -1.93(-3.79%)
Sep 24, 2019 50.02 51.09 49.81 50.92 248,013 +0.54(+1.07%)
Sep 23, 2019 50.10 50.57 49.91 50.38 105,455 +0.54(+1.08%)
Sep 20, 2019 48.90 49.87 48.80 49.84 81,000 +1.18(+2.42%)
Sep 19, 2019 48.87 48.98 48.57 48.66 42,615 +0.38(+0.79%)
Sep 18, 2019 49.14 49.52 47.63 48.28 158,916 -0.65(-1.33%)
Sep 17, 2019 49.07 49.27 48.72 48.93 45,535 +0.22(+0.45%)
Sep 16, 2019 48.90 49.14 48.52 48.71 96,525 +0.79(+1.65%)
Sep 13, 2019 48.98 49.17 47.86 47.92 110,700 -0.82(-1.68%)
Sep 12, 2019 49.70 49.93 48.61 48.74 158,681 +0.16(+0.34%)
Sep 11, 2019 48.04 48.68 48.02 48.58 114,962 +0.61(+1.28%)
Sep 10, 2019 48.62 48.87 47.95 47.96 96,492 -0.86(-1.76%)
Sep 09, 2019 49.50 49.50 48.66 48.82 99,068 -0.33(-0.67%)
Sep 06, 2019 50.34 50.63 49.13 49.15 205,800 -0.84(-1.68%)
Sep 05, 2019 51.32 51.33 49.29 49.99 269,906 -2.56(-4.87%)
Sep 04, 2019 51.74 52.64 51.73 52.55 108,162 +0.64(+1.23%)
Sep 03, 2019 51.34 52.18 51.20 51.91 196,282 +1.41(+2.79%)
Aug 30, 2019 50.59 50.97 50.02 50.50 140,200 -0.27(-0.53%)
Aug 29, 2019 51.70 51.70 50.20 50.77 169,819 -0.78(-1.51%)
Aug 28, 2019 51.70 51.87 51.21 51.55 98,468 -0.25(-0.48%)
Aug 27, 2019 50.97 51.88 50.94 51.80 126,561 +0.93(+1.83%)
Aug 26, 2019 51.00 51.44 50.69 50.87 180,684 +0.04(+0.07%)
Aug 23, 2019 49.26 50.94 49.14 50.83 209,900 +1.91(+3.91%)
Aug 22, 2019 48.94 49.26 48.80 48.92 74,906 -0.28(-0.57%)
Aug 21, 2019 49.13 49.48 49.06 49.20 73,908 -0.30(-0.61%)
Aug 20, 2019 49.19 49.53 49.10 49.50 115,743 +0.76(+1.56%)
Aug 19, 2019 48.88 49.19 48.59 48.74 185,787 -1.21(-2.42%)
Aug 16, 2019 49.88 50.14 49.27 49.95 233,300 -0.63(-1.25%)
Aug 15, 2019 50.05 50.79 49.87 50.58 252,245 +0.63(+1.26%)
Aug 14, 2019 50.01 50.59 49.44 49.95 249,021 +0.71(+1.44%)
Aug 13, 2019 50.26 50.29 47.75 49.24 408,246 -0.68(-1.36%)
Aug 12, 2019 49.20 50.39 49.20 49.92 209,353 +0.93(+1.90%)
Aug 09, 2019 48.99 49.43 48.75 48.99 124,600 -0.32(-0.65%)
Aug 08, 2019 48.73 49.70 48.61 49.31 170,417 +0.51(+1.05%)
Aug 07, 2019 48.97 49.79 48.74 48.80 230,822 +1.41(+2.98%)
Aug 06, 2019 47.00 47.46 46.80 47.39 123,821 +0.74(+1.59%)
Aug 05, 2019 46.75 47.22 46.21 46.65 557,953 +1.22(+2.69%)
Aug 02, 2019 45.06 45.83 45.06 45.43 475,900 -0.29(-0.63%)
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.