Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

86.96 -3.75 (-4.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 58.72 59.12 58.12 58.39 162,493 -0.10(-0.17%)
Aug 30, 2023 58.03 58.67 57.48 58.49 228,135 +0.22(+0.38%)
Aug 29, 2023 55.00 58.29 54.84 58.27 895,393 +3.11(+5.64%)
Aug 28, 2023 55.41 55.70 54.93 55.16 168,135 +0.10(+0.18%)
Aug 25, 2023 54.54 55.57 53.97 55.06 338,015 +0.64(+1.18%)
Aug 24, 2023 56.79 56.79 54.40 54.42 376,902 -1.95(-3.46%)
Aug 23, 2023 54.91 56.50 54.87 56.37 319,271 +1.46(+2.66%)
Aug 22, 2023 55.72 55.92 54.60 54.91 215,609 -0.35(-0.63%)
Aug 21, 2023 54.72 55.34 54.30 55.26 250,348 +0.80(+1.47%)
Aug 18, 2023 53.21 54.74 53.08 54.46 268,116 -0.02(-0.04%)
Aug 17, 2023 55.97 56.01 54.42 54.48 640,782 -1.82(-3.23%)
Aug 16, 2023 57.12 57.35 56.26 56.30 227,601 -1.00(-1.75%)
Aug 15, 2023 58.21 58.29 57.30 57.30 202,408 -1.09(-1.87%)
Aug 14, 2023 57.32 58.45 57.05 58.39 273,395 +0.43(+0.74%)
Aug 11, 2023 57.66 58.47 57.51 57.96 301,730 -0.38(-0.65%)
Aug 10, 2023 59.20 60.16 58.05 58.34 580,056 -0.17(-0.29%)
Aug 09, 2023 60.72 60.79 58.48 58.51 357,240 -2.47(-4.05%)
Aug 08, 2023 60.77 61.03 59.97 60.98 229,115 -0.65(-1.05%)
Aug 07, 2023 62.06 62.06 60.34 61.63 347,236 -0.02(-0.03%)
Aug 04, 2023 63.29 63.46 61.46 61.65 391,949 -1.13(-1.80%)
Aug 03, 2023 62.45 63.35 62.29 62.78 356,499 -0.50(-0.79%)
Aug 02, 2023 65.02 65.08 62.54 63.28 494,546 -3.11(-4.68%)
Aug 01, 2023 66.43 66.56 65.04 66.39 269,903 -0.92(-1.37%)
Jul 31, 2023 66.13 67.31 66.05 67.31 298,677 +1.80(+2.75%)
Jul 28, 2023 63.89 65.55 63.74 65.51 630,483 +3.21(+5.15%)
Jul 27, 2023 65.43 65.64 62.12 62.30 320,152 -1.80(-2.81%)
Jul 26, 2023 62.98 64.43 62.74 64.10 226,621 +1.04(+1.65%)
Jul 25, 2023 63.61 64.16 63.02 63.06 184,011 -0.25(-0.39%)
Jul 24, 2023 63.77 64.06 62.68 63.31 324,020 -0.69(-1.08%)
Jul 21, 2023 64.68 65.03 63.51 64.00 303,421 +0.12(+0.19%)
Jul 20, 2023 66.52 66.77 63.66 63.88 628,631 -3.68(-5.45%)
Jul 19, 2023 67.26 68.33 66.58 67.56 473,416 +0.99(+1.49%)
Jul 18, 2023 66.72 67.02 66.03 66.57 420,747 +0.00(+0.00%)
Jul 17, 2023 65.13 66.84 64.68 66.57 334,285 +1.45(+2.23%)
Jul 14, 2023 66.69 67.85 64.55 65.12 665,964 -1.63(-2.44%)
Jul 13, 2023 63.63 66.93 63.63 66.75 720,772 +3.65(+5.78%)
Jul 12, 2023 64.10 64.20 62.41 63.10 610,352 +0.23(+0.37%)
Jul 11, 2023 60.81 63.27 60.65 62.87 665,819 +2.46(+4.07%)
Jul 10, 2023 58.78 60.41 58.33 60.41 256,336 +1.44(+2.44%)
Jul 07, 2023 58.59 59.85 58.51 58.97 431,435 +0.57(+0.98%)
Jul 06, 2023 59.00 59.11 57.39 58.40 434,950 -1.48(-2.47%)
Jul 05, 2023 59.73 60.20 59.22 59.88 276,413 -0.43(-0.71%)
Jul 03, 2023 59.27 60.44 59.11 60.31 347,676 +1.70(+2.90%)
Jun 30, 2023 58.99 59.36 58.34 58.61 341,765 +0.43(+0.74%)
Jun 29, 2023 58.62 58.97 57.88 58.18 218,253 -0.22(-0.38%)
Jun 28, 2023 57.68 59.30 57.41 58.40 259,593 +0.67(+1.16%)
Jun 27, 2023 55.89 57.93 55.87 57.73 319,123 +2.40(+4.34%)
Jun 26, 2023 55.60 56.95 55.16 55.33 206,643 -0.56(-1.00%)
Jun 23, 2023 55.23 56.25 54.63 55.89 345,113 -0.19(-0.34%)
Jun 22, 2023 55.79 56.16 55.16 56.08 238,070 -0.05(-0.09%)
Jun 21, 2023 57.53 57.93 56.02 56.13 375,011 -1.40(-2.43%)
Jun 20, 2023 57.00 58.10 56.35 57.53 310,232 +0.23(+0.40%)
Jun 16, 2023 57.65 57.85 56.72 57.30 429,781 +0.17(+0.30%)
Jun 15, 2023 55.85 57.40 55.63 57.13 416,809 +0.59(+1.04%)
Jun 14, 2023 56.49 57.12 55.51 56.54 383,321 +0.03(+0.05%)
Jun 13, 2023 56.19 56.62 55.84 56.51 355,245 +1.16(+2.10%)
Jun 12, 2023 54.89 55.43 54.62 55.35 290,481 +0.72(+1.32%)
Jun 09, 2023 55.55 56.45 54.54 54.63 327,178 -0.10(-0.18%)
Jun 08, 2023 54.11 54.97 53.85 54.73 152,617 +0.50(+0.92%)
Jun 07, 2023 55.88 56.61 54.06 54.23 343,299 -0.92(-1.67%)
Jun 06, 2023 53.83 55.30 53.27 55.15 291,521 +0.32(+0.58%)
Jun 05, 2023 54.09 54.97 53.74 54.83 232,038 +0.73(+1.35%)
Jun 02, 2023 54.48 54.84 53.46 54.10 319,039 +0.36(+0.67%)
Jun 01, 2023 52.63 54.41 52.21 53.74 316,069 +0.73(+1.38%)
May 31, 2023 51.85 53.17 51.70 53.01 244,234 +0.68(+1.30%)
May 30, 2023 52.50 53.28 51.77 52.33 368,071 +1.25(+2.45%)
May 26, 2023 50.13 51.83 50.13 51.08 473,963 +0.85(+1.69%)
May 25, 2023 51.26 51.29 49.90 50.23 348,182 -0.52(-1.02%)
May 24, 2023 50.20 51.00 49.87 50.75 149,635 -0.29(-0.57%)
May 23, 2023 51.53 52.60 50.94 51.04 220,559 -1.02(-1.96%)
May 22, 2023 50.13 52.25 50.00 52.06 435,575 +1.93(+3.85%)
May 19, 2023 50.54 50.87 49.83 50.13 267,290 -0.63(-1.24%)
May 18, 2023 50.00 50.98 49.84 50.76 320,601 +0.79(+1.58%)
May 17, 2023 48.70 50.15 48.47 49.97 246,911 +1.41(+2.90%)
May 16, 2023 48.81 49.16 48.48 48.56 135,301 -0.93(-1.88%)
May 15, 2023 48.39 49.67 48.31 49.49 166,160 +1.03(+2.13%)
May 12, 2023 50.31 50.31 48.18 48.46 463,995 -1.69(-3.37%)
May 11, 2023 50.13 50.33 49.54 50.15 196,441 +0.15(+0.30%)
May 10, 2023 50.12 50.84 49.53 50.00 293,247 +0.39(+0.79%)
May 09, 2023 48.84 49.77 48.84 49.61 81,058 +0.28(+0.57%)
May 08, 2023 48.77 49.44 48.45 49.33 152,794 +0.49(+1.00%)
May 05, 2023 47.48 48.94 47.48 48.84 210,530 +2.29(+4.92%)
May 04, 2023 46.10 47.09 46.10 46.55 208,309 +0.96(+2.11%)
May 03, 2023 46.11 46.80 45.50 45.59 244,395 -0.64(-1.38%)
May 02, 2023 46.77 47.00 45.96 46.23 202,133 -0.87(-1.85%)
May 01, 2023 47.38 47.77 46.77 47.10 234,645 -0.57(-1.20%)
Apr 28, 2023 47.23 47.80 46.57 47.67 214,270 -0.02(-0.04%)
Apr 27, 2023 47.25 48.01 46.96 47.69 238,994 +0.98(+2.10%)
Apr 26, 2023 48.19 48.50 46.55 46.71 289,899 -0.70(-1.48%)
Apr 25, 2023 48.61 48.75 47.39 47.41 280,732 -1.56(-3.19%)
Apr 24, 2023 49.57 50.08 48.36 48.97 231,600 -0.77(-1.55%)
Apr 21, 2023 49.89 50.13 49.55 49.74 188,845 -0.13(-0.26%)
Apr 20, 2023 50.45 50.98 49.77 49.87 262,762 -1.51(-2.94%)
Apr 19, 2023 51.05 51.73 50.72 51.38 145,947 -0.64(-1.23%)
Apr 18, 2023 52.31 52.48 51.74 52.02 160,430 +0.34(+0.66%)
Apr 17, 2023 51.05 51.69 50.75 51.68 231,533 -0.11(-0.21%)
Apr 14, 2023 52.09 52.61 51.12 51.79 158,331 -0.35(-0.67%)
Apr 13, 2023 51.42 52.69 51.42 52.14 226,142 +1.35(+2.66%)
Apr 12, 2023 53.18 53.48 50.77 50.79 243,337 -1.40(-2.68%)
Apr 11, 2023 51.88 52.56 51.72 52.19 341,436 +0.42(+0.81%)
Apr 10, 2023 50.65 51.77 50.10 51.77 232,474 +0.50(+0.98%)
Apr 06, 2023 50.15 51.43 49.60 51.27 237,248 +0.61(+1.20%)
Apr 05, 2023 52.11 52.15 50.20 50.66 338,483 -1.94(-3.69%)
Apr 04, 2023 53.04 53.27 52.06 52.60 194,281 -0.06(-0.11%)
Apr 03, 2023 52.85 53.24 51.68 52.66 690,051 -0.95(-1.77%)
Mar 31, 2023 51.72 53.66 51.50 53.61 595,488 +2.21(+4.30%)
Mar 30, 2023 51.93 52.29 51.01 51.40 328,329 +0.25(+0.49%)
Mar 29, 2023 50.03 51.24 50.00 51.15 360,962 +1.90(+3.86%)
Mar 28, 2023 49.40 49.85 48.91 49.25 217,714 -0.46(-0.93%)
Mar 27, 2023 50.60 50.96 49.20 49.71 377,640 -0.22(-0.44%)
Mar 24, 2023 49.75 50.32 49.30 49.93 219,854 -0.34(-0.68%)
Mar 23, 2023 50.05 52.00 49.50 50.27 714,552 -0.73(-1.43%)
Mar 22, 2023 53.54 53.82 51.00 51.00 474,064 -2.55(-4.76%)
Mar 21, 2023 51.45 53.70 51.45 53.55 451,458 +2.64(+5.19%)
Mar 20, 2023 51.29 51.59 50.20 50.91 256,038 -0.45(-0.88%)
Mar 17, 2023 51.77 52.17 50.56 51.36 315,898 -0.23(-0.45%)
Mar 16, 2023 49.85 51.67 49.61 51.59 582,553 +2.09(+4.22%)
Mar 15, 2023 48.27 49.62 48.11 49.50 714,777 +0.28(+0.57%)
Mar 14, 2023 49.60 49.95 48.57 49.22 606,542 +1.44(+3.01%)
Mar 13, 2023 46.04 48.69 45.20 47.78 880,728 +0.96(+2.05%)
Mar 10, 2023 47.94 48.52 45.92 46.82 934,219 -1.74(-3.58%)
Mar 09, 2023 50.76 51.70 48.44 48.56 438,672 -2.22(-4.37%)
Mar 08, 2023 50.45 51.07 49.77 50.78 357,217 +0.19(+0.38%)
Mar 07, 2023 51.19 51.87 50.22 50.59 491,997 -0.42(-0.82%)
Mar 06, 2023 51.86 52.55 50.96 51.01 456,423 -0.50(-0.97%)
Mar 03, 2023 50.19 51.76 50.01 51.51 681,481 +1.43(+2.86%)
Mar 02, 2023 48.46 50.16 48.11 50.08 347,943 +0.60(+1.21%)
Mar 01, 2023 50.56 50.81 49.38 49.48 261,903 -1.08(-2.14%)
Feb 28, 2023 49.64 51.18 49.64 50.56 299,640 +0.85(+1.71%)
Feb 27, 2023 49.96 50.20 49.27 49.71 495,546 +0.41(+0.83%)
Feb 24, 2023 49.53 49.86 48.71 49.30 454,357 -1.45(-2.86%)
Feb 23, 2023 51.91 51.91 49.30 50.75 844,107 -0.30(-0.59%)
Feb 22, 2023 50.66 51.72 49.98 51.05 462,543 +0.70(+1.39%)
Feb 21, 2023 51.73 52.75 50.35 50.35 508,917 -2.73(-5.14%)
Feb 17, 2023 53.35 53.59 52.09 53.08 888,810 -0.42(-0.79%)
Feb 16, 2023 53.99 55.75 53.28 53.50 1,097,994 -1.54(-2.80%)
Feb 15, 2023 51.79 55.04 51.79 55.04 1,091,643 +3.71(+7.23%)
Feb 14, 2023 49.03 51.50 48.68 51.33 782,291 +1.68(+3.38%)
Feb 13, 2023 49.22 50.06 48.35 49.65 527,260 +0.76(+1.55%)
Feb 10, 2023 49.86 50.32 48.48 48.89 532,892 -1.55(-3.07%)
Feb 09, 2023 53.34 53.37 50.22 50.44 741,275 -1.83(-3.50%)
Feb 08, 2023 53.44 54.25 52.27 52.27 730,699 -1.28(-2.39%)
Feb 07, 2023 52.59 53.80 51.48 53.55 857,018 +0.91(+1.73%)
Feb 06, 2023 52.77 53.58 52.28 52.64 518,525 -1.05(-1.96%)
Feb 03, 2023 53.24 56.22 52.95 53.69 713,374 -2.07(-3.71%)
Feb 02, 2023 54.29 56.77 54.13 55.76 901,456 +3.54(+6.78%)
Feb 01, 2023 49.69 52.52 49.20 52.22 885,585 +2.43(+4.88%)
Jan 31, 2023 48.30 50.00 48.25 49.79 588,057 +1.85(+3.86%)
Jan 30, 2023 49.35 50.04 47.88 47.94 977,942 -2.31(-4.60%)
Jan 27, 2023 47.66 50.70 47.40 50.25 986,908 +2.49(+5.21%)
Jan 26, 2023 48.34 48.66 46.61 47.76 692,606 +1.09(+2.34%)
Jan 25, 2023 45.13 46.92 44.32 46.67 445,256 +0.16(+0.34%)
Jan 24, 2023 46.60 47.76 46.23 46.51 223,057 -0.74(-1.57%)
Jan 23, 2023 45.65 47.27 45.15 47.25 686,138 +2.10(+4.65%)
Jan 20, 2023 43.32 45.20 43.06 45.15 346,974 +2.30(+5.37%)
Jan 19, 2023 42.99 43.57 42.38 42.85 273,143 -1.05(-2.39%)
Jan 18, 2023 46.10 46.43 43.84 43.90 666,604 -1.49(-3.28%)
Jan 17, 2023 44.55 45.49 43.75 45.39 416,889 +1.44(+3.28%)
Jan 13, 2023 41.82 44.01 41.82 43.95 417,081 +1.01(+2.35%)
Jan 12, 2023 42.23 42.96 40.66 42.94 409,203 +1.00(+2.38%)
Jan 11, 2023 41.41 41.95 40.91 41.94 437,759 +0.82(+1.99%)
Jan 10, 2023 39.71 41.12 39.68 41.12 212,402 +1.03(+2.57%)
Jan 09, 2023 39.25 40.93 39.18 40.09 320,493 +1.61(+4.18%)
Jan 06, 2023 37.53 38.63 36.53 38.48 1,162,317 +0.90(+2.39%)
Jan 05, 2023 38.32 38.32 37.27 37.58 237,552 -1.41(-3.62%)
Jan 04, 2023 38.19 39.25 37.82 38.99 241,945 +1.26(+3.34%)
Jan 03, 2023 39.28 39.71 37.19 37.73 601,277 -0.82(-2.13%)
Dec 30, 2022 37.50 38.58 37.34 38.55 440,188 +0.22(+0.57%)
Dec 29, 2022 37.02 38.42 36.85 38.33 482,530 +1.87(+5.13%)
Dec 28, 2022 36.30 36.97 36.02 36.46 529,698 -0.01(-0.03%)
Dec 27, 2022 37.21 37.27 36.24 36.47 422,319 -1.30(-3.44%)
Dec 23, 2022 37.80 38.10 37.07 37.77 415,982 -0.26(-0.68%)
Dec 22, 2022 38.89 38.93 37.02 38.03 560,626 -1.55(-3.92%)
Dec 21, 2022 39.27 39.99 38.75 39.58 805,040 +0.56(+1.44%)
Dec 20, 2022 38.97 40.10 38.68 39.02 368,067 -0.22(-0.56%)
Dec 19, 2022 40.20 40.31 39.08 39.24 516,118 -1.07(-2.65%)
Dec 16, 2022 40.60 41.08 39.81 40.31 490,170 -0.69(-1.68%)
Dec 15, 2022 41.91 42.26 40.88 41.00 484,801 -2.09(-4.85%)
Dec 14, 2022 43.19 44.12 42.55 43.09 626,061 -0.45(-1.03%)
Dec 13, 2022 45.89 46.70 42.83 43.54 2,314,183 +0.36(+0.83%)
Dec 12, 2022 42.12 43.21 41.99 43.18 342,054 +0.73(+1.72%)
Dec 09, 2022 42.50 43.40 42.21 42.45 838,960 -0.30(-0.70%)
Dec 08, 2022 41.81 43.12 41.08 42.75 623,022 +1.18(+2.84%)
Dec 07, 2022 41.79 42.48 41.40 41.57 1,339,681 -0.60(-1.42%)
Dec 06, 2022 43.87 43.87 41.80 42.17 455,742 -1.62(-3.70%)
Dec 05, 2022 45.94 46.41 43.53 43.79 540,368 -2.45(-5.30%)
Dec 02, 2022 45.02 46.41 44.88 46.24 413,402 +0.23(+0.50%)
Dec 01, 2022 45.44 46.36 44.84 46.01 590,803 +0.78(+1.72%)
Nov 30, 2022 42.53 45.28 42.24 45.23 1,039,118 +2.90(+6.85%)
Nov 29, 2022 42.69 43.44 42.17 42.33 398,338 -0.27(-0.63%)
Nov 28, 2022 43.17 43.98 42.36 42.60 628,259 -1.14(-2.61%)
Nov 25, 2022 43.92 43.92 43.39 43.74 178,836 -0.41(-0.93%)
Nov 23, 2022 42.74 44.31 42.64 44.15 413,641 +1.65(+3.88%)
Nov 22, 2022 42.03 42.57 41.20 42.50 551,522 +0.36(+0.85%)
Nov 21, 2022 43.15 43.24 41.58 42.14 534,999 -1.74(-3.97%)
Nov 18, 2022 45.78 45.78 43.44 43.88 332,622 -0.86(-1.92%)
Nov 17, 2022 44.37 45.45 43.97 44.74 455,314 -0.98(-2.14%)
Nov 16, 2022 47.20 47.27 45.37 45.72 408,428 -2.45(-5.09%)
Nov 15, 2022 48.27 49.30 47.58 48.17 570,301 +2.04(+4.42%)
Nov 14, 2022 47.02 47.50 45.86 46.13 546,572 -1.60(-3.35%)
Nov 11, 2022 43.54 48.14 43.29 47.73 1,125,623 +3.22(+7.23%)
Nov 10, 2022 42.79 44.51 41.87 44.51 1,285,562 +5.34(+13.63%)
Nov 09, 2022 41.37 41.41 39.04 39.17 1,489,632 -3.35(-7.88%)
Nov 08, 2022 43.45 44.45 41.56 42.52 1,354,898 -0.97(-2.23%)
Nov 07, 2022 43.83 44.18 42.64 43.49 1,159,889 +0.10(+0.23%)
Nov 04, 2022 45.82 46.01 42.41 43.39 1,660,287 -1.91(-4.22%)
Nov 03, 2022 44.55 46.74 44.43 45.30 1,537,111 -0.39(-0.85%)
Nov 02, 2022 48.17 45.64 45.69 1,946,381 -2.56(-5.31%)
Nov 01, 2022 49.65 50.10 48.19 48.25 1,486,533 -0.01(-0.02%)
Oct 31, 2022 48.21 49.06 47.64 48.26 637,857 -0.30(-0.62%)
Oct 28, 2022 47.65 48.63 46.68 48.56 1,019,076 +0.90(+1.89%)
Oct 27, 2022 47.91 48.77 47.10 47.66 1,222,167 +0.53(+1.12%)
Oct 26, 2022 46.98 49.09 46.63 47.13 973,564 -0.52(-1.09%)
Oct 25, 2022 45.08 47.77 45.08 47.65 1,156,316 +2.92(+6.53%)
Oct 24, 2022 44.53 44.97 42.89 44.73 1,121,399 -0.12(-0.27%)
Oct 21, 2022 43.90 44.93 43.08 44.85 942,905 +0.50(+1.13%)
Oct 20, 2022 43.73 45.79 43.57 44.35 958,649 +0.37(+0.84%)
Oct 19, 2022 44.96 45.37 43.67 43.98 640,268 -1.45(-3.19%)
Oct 18, 2022 46.42 47.00 44.66 45.43 923,661 +0.64(+1.43%)
Oct 17, 2022 43.49 45.22 43.49 44.79 1,639,121 +3.11(+7.46%)
Oct 14, 2022 44.79 45.33 41.61 41.68 1,399,131 -2.20(-5.01%)
Oct 13, 2022 41.67 44.40 41.03 43.88 1,428,573 -0.13(-0.30%)
Oct 12, 2022 43.35 44.17 42.54 44.01 589,586 +0.57(+1.31%)
Oct 11, 2022 44.01 44.74 42.23 43.44 710,043 -0.94(-2.12%)
Oct 10, 2022 45.84 45.90 43.87 44.38 472,810 -1.53(-3.33%)
Oct 07, 2022 47.61 47.62 45.66 45.91 629,661 -2.82(-5.79%)
Oct 06, 2022 48.66 49.96 47.99 48.73 627,997 -0.05(-0.10%)
Oct 05, 2022 48.36 49.14 47.28 48.78 825,785 -0.77(-1.55%)
Oct 04, 2022 47.91 49.89 47.80 49.55 1,397,445 +3.39(+7.34%)
Oct 03, 2022 45.84 46.63 44.57 46.16 738,120 +0.52(+1.14%)
Sep 30, 2022 45.56 47.52 45.32 45.64 699,679 -0.13(-0.28%)
Sep 29, 2022 47.02 47.20 45.27 45.77 717,284 -2.43(-5.04%)
Sep 28, 2022 46.57 48.46 46.33 48.20 799,491 +1.67(+3.59%)
Sep 27, 2022 46.96 47.84 45.72 46.53 808,958 +0.94(+2.06%)
Sep 26, 2022 46.24 47.59 45.57 45.59 934,612 -0.53(-1.15%)
Sep 23, 2022 46.36 47.09 45.26 46.12 1,327,038 -1.07(-2.27%)
Sep 22, 2022 49.03 49.49 47.01 47.19 894,607 -2.21(-4.47%)
Sep 21, 2022 50.57 51.96 49.36 49.40 1,403,034 -0.88(-1.75%)
Sep 20, 2022 51.22 51.70 50.21 50.28 574,055 -1.69(-3.25%)
Sep 19, 2022 51.13 51.99 50.69 51.97 497,963 +0.11(+0.21%)
Sep 16, 2022 52.70 52.85 51.46 51.86 744,593 -2.28(-4.21%)
Sep 15, 2022 52.79 55.51 52.64 54.14 992,169 +0.70(+1.31%)
Sep 14, 2022 52.05 53.53 51.41 53.44 607,992 +1.20(+2.30%)
Sep 13, 2022 52.86 53.62 52.06 52.24 1,222,112 -3.94(-7.01%)
Sep 12, 2022 55.03 56.29 54.95 56.18 692,827 +1.43(+2.61%)
Sep 09, 2022 53.36 54.91 53.25 54.75 883,318 +2.65(+5.09%)
Sep 08, 2022 49.98 52.10 49.66 52.10 524,550 +1.31(+2.58%)
Sep 07, 2022 48.76 50.86 48.62 50.79 1,080,184 +1.65(+3.36%)
Sep 06, 2022 50.15 50.18 48.58 49.14 735,259 -0.81(-1.62%)
Sep 02, 2022 51.84 51.84 49.64 49.95 1,125,177 -0.81(-1.60%)
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.