Skip to main content

Ultra Gold 2X ETF (NY: UGL )

72.26 +1.83 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 59.70 60.31 59.27 59.76 175,441 -0.76(-1.26%)
Nov 27, 2020 59.91 60.56 59.80 60.52 327,900 -1.41(-2.28%)
Nov 25, 2020 62.22 62.61 61.77 61.93 106,900 -0.05(-0.08%)
Nov 24, 2020 61.68 62.00 61.41 61.98 272,530 -1.94(-3.04%)
Nov 23, 2020 66.08 66.17 63.54 63.92 225,594 -2.68(-4.02%)
Nov 20, 2020 66.89 67.08 66.46 66.60 89,000 +0.46(+0.70%)
Nov 19, 2020 65.43 66.17 65.36 66.14 124,501 -0.24(-0.36%)
Nov 18, 2020 67.01 67.43 66.32 66.38 121,841 -0.91(-1.35%)
Nov 17, 2020 67.74 67.90 66.99 67.29 71,504 -0.39(-0.58%)
Nov 16, 2020 67.78 68.31 67.57 67.68 143,957 -0.12(-0.18%)
Nov 13, 2020 68.11 68.25 67.57 67.80 63,900 +0.89(+1.33%)
Nov 12, 2020 66.89 67.45 66.72 66.91 88,161 +0.93(+1.41%)
Nov 11, 2020 65.79 66.18 65.60 65.98 200,056 -0.72(-1.08%)
Nov 10, 2020 67.36 67.55 66.63 66.70 186,467 +0.50(+0.76%)
Nov 09, 2020 67.33 67.36 65.00 66.20 585,492 -6.61(-9.08%)
Nov 06, 2020 72.95 73.06 71.91 72.81 251,600 +0.16(+0.22%)
Nov 05, 2020 71.10 72.93 71.10 72.65 239,043 +3.30(+4.76%)
Nov 04, 2020 69.51 69.74 68.53 69.35 204,683 -0.20(-0.29%)
Nov 03, 2020 69.59 69.87 69.07 69.55 128,882 +0.86(+1.25%)
Nov 02, 2020 68.38 68.76 68.14 68.69 287,614 +1.29(+1.91%)
Oct 30, 2020 68.19 68.34 67.22 67.40 137,400 +0.58(+0.87%)
Oct 29, 2020 66.50 67.35 66.34 66.82 119,854 -0.61(-0.90%)
Oct 28, 2020 67.61 67.96 66.82 67.43 241,198 -2.32(-3.33%)
Oct 27, 2020 69.50 70.04 69.31 69.75 56,221 +0.34(+0.49%)
Oct 26, 2020 69.48 69.82 69.10 69.41 101,327 -0.04(-0.06%)
Oct 23, 2020 69.83 69.85 68.73 69.45 101,600 -0.18(-0.26%)
Oct 22, 2020 69.69 69.72 68.60 69.63 130,748 -1.52(-2.14%)
Oct 21, 2020 71.00 71.72 70.79 71.15 161,398 +1.10(+1.57%)
Oct 20, 2020 69.39 70.36 69.17 70.05 88,308 +0.63(+0.91%)
Oct 19, 2020 70.18 70.21 69.31 69.42 69,912 +0.15(+0.22%)
Oct 16, 2020 69.96 70.04 69.17 69.27 43,600 -0.62(-0.89%)
Oct 15, 2020 68.76 70.02 68.71 69.89 71,841 +0.51(+0.73%)
Oct 14, 2020 69.97 70.36 69.31 69.38 137,800 +0.55(+0.80%)
Oct 13, 2020 69.52 69.52 68.31 68.83 168,921 -2.38(-3.34%)
Oct 12, 2020 71.23 71.41 70.91 71.21 118,996 -0.43(-0.60%)
Oct 09, 2020 70.86 71.72 70.76 71.64 210,000 +2.59(+3.75%)
Oct 08, 2020 69.28 69.51 68.13 69.05 62,654 +0.60(+0.88%)
Oct 07, 2020 68.40 68.64 67.86 68.45 128,472 -0.13(-0.19%)
Oct 06, 2020 70.92 71.15 68.48 68.58 124,520 -1.82(-2.59%)
Oct 05, 2020 70.02 70.93 69.97 70.40 120,852 +0.70(+1.00%)
Oct 02, 2020 69.83 70.26 69.40 69.70 107,400 -0.22(-0.31%)
Oct 01, 2020 69.77 70.45 69.37 69.92 168,680 +1.34(+1.95%)
Sep 30, 2020 69.02 69.80 68.23 68.58 184,873 -0.76(-1.10%)
Sep 29, 2020 68.60 69.51 68.43 69.34 168,442 +1.20(+1.76%)
Sep 28, 2020 67.50 68.31 66.96 68.14 314,975 +1.41(+2.11%)
Sep 25, 2020 66.37 67.06 66.00 66.73 173,800 -0.53(-0.79%)
Sep 24, 2020 66.42 67.79 65.84 67.26 229,340 +0.57(+0.85%)
Sep 23, 2020 68.40 68.63 66.20 66.69 387,528 -3.05(-4.37%)
Sep 22, 2020 70.62 70.89 69.43 69.74 140,601 -0.75(-1.06%)
Sep 21, 2020 70.75 71.08 68.19 70.49 370,699 -3.08(-4.19%)
Sep 18, 2020 73.50 74.36 73.24 73.57 150,700 +0.12(+0.16%)
Sep 17, 2020 72.51 73.52 72.16 73.45 124,565 -0.82(-1.10%)
Sep 16, 2020 75.21 75.25 73.82 74.27 159,777 +0.38(+0.51%)
Sep 15, 2020 74.74 74.93 73.50 73.89 158,932 -0.39(-0.53%)
Sep 14, 2020 74.05 74.71 74.00 74.28 161,232 +1.24(+1.70%)
Sep 11, 2020 73.69 74.00 72.75 73.04 132,400 -0.10(-0.14%)
Sep 10, 2020 74.61 74.92 72.98 73.14 285,705 -0.43(-0.58%)
Sep 09, 2020 73.15 73.77 72.94 73.57 209,548 +1.33(+1.84%)
Sep 08, 2020 70.61 72.92 70.22 72.24 366,034 -0.28(-0.39%)
Sep 04, 2020 71.75 72.71 71.11 72.52 417,800 +0.49(+0.68%)
Sep 03, 2020 72.90 73.28 71.37 72.03 513,757 -1.05(-1.44%)
Sep 02, 2020 74.09 74.18 72.30 73.08 597,746 -2.08(-2.77%)
Sep 01, 2020 76.81 76.81 74.57 75.16 311,302 +0.20(+0.27%)
Aug 31, 2020 75.00 75.56 74.56 74.96 205,286 +0.21(+0.28%)
Aug 28, 2020 74.39 75.56 73.99 74.75 302,700 +2.61(+3.62%)
Aug 27, 2020 75.40 75.46 70.57 72.14 517,723 -1.76(-2.38%)
Aug 26, 2020 71.35 74.05 71.35 73.90 359,892 +1.84(+2.55%)
Aug 25, 2020 71.98 72.07 70.96 72.06 199,635 +0.09(+0.13%)
Aug 24, 2020 73.48 73.52 71.79 71.97 241,950 -0.90(-1.24%)
Aug 21, 2020 72.83 73.46 71.54 72.87 212,600 -1.14(-1.54%)
Aug 20, 2020 72.02 74.15 71.83 74.01 284,375 +1.04(+1.43%)
Aug 19, 2020 77.13 77.39 72.53 72.97 464,218 -5.01(-6.42%)
Aug 18, 2020 78.75 78.90 75.95 77.98 341,831 +1.40(+1.83%)
Aug 17, 2020 75.33 77.08 75.29 76.58 363,971 +3.22(+4.39%)
Aug 14, 2020 74.14 74.28 72.50 73.36 212,100 -0.92(-1.24%)
Aug 13, 2020 72.79 75.23 72.63 74.28 393,284 +3.07(+4.31%)
Aug 12, 2020 73.69 74.11 71.05 71.21 408,133 -0.40(-0.56%)
Aug 11, 2020 74.38 74.70 71.22 71.61 977,325 -8.39(-10.49%)
Aug 10, 2020 80.89 82.08 79.55 80.00 405,400 -0.61(-0.76%)
Aug 07, 2020 82.21 82.38 79.24 80.61 713,300 -2.61(-3.14%)
Aug 06, 2020 83.22 83.85 82.20 83.22 362,106 +1.78(+2.19%)
Aug 05, 2020 81.67 82.85 80.68 81.44 379,613 +1.45(+1.81%)
Aug 04, 2020 76.80 80.08 76.60 79.99 336,068 +3.05(+3.96%)
Aug 03, 2020 76.33 77.00 75.55 76.94 265,891 +0.08(+0.10%)
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%)
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.