Skip to main content

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

34.17 +1.24 (+3.77%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.79 13.83 13.36 13.44 1,716,136 -0.15(-1.09%)
Oct 28, 2021 13.42 13.68 13.28 13.59 3,028,631 +0.14(+1.05%)
Oct 27, 2021 13.82 13.95 13.31 13.45 3,121,579 -0.78(-5.46%)
Oct 26, 2021 14.36 14.22 14.22 931,504 -0.35(-2.40%)
Oct 25, 2021 14.65 14.65 14.45 14.57 657,428 +0.06(+0.44%)
Oct 22, 2021 14.73 14.80 14.42 14.51 1,839,139 -0.49(-3.24%)
Oct 21, 2021 14.87 15.11 14.83 14.99 1,263,725 +0.04(+0.24%)
Oct 20, 2021 14.79 15.02 14.67 14.96 1,191,368 +0.30(+2.05%)
Oct 19, 2021 14.38 14.67 14.36 14.66 1,259,512 +0.57(+4.01%)
Oct 18, 2021 14.29 14.43 14.00 14.09 1,421,521 -0.19(-1.30%)
Oct 15, 2021 14.29 14.43 14.25 14.28 1,104,522 +0.24(+1.70%)
Oct 14, 2021 14.18 14.30 14.02 14.04 1,662,671 -0.15(-1.07%)
Oct 13, 2021 14.42 14.42 14.14 14.19 3,360,013 -0.45(-3.04%)
Oct 12, 2021 15.05 15.09 14.60 14.64 3,391,130 -0.76(-4.96%)
Oct 11, 2021 15.39 15.42 15.29 15.40 1,114,955 +0.11(+0.74%)
Oct 08, 2021 15.16 15.40 15.15 15.29 1,957,674 +0.32(+2.15%)
Oct 07, 2021 14.88 15.05 14.84 14.97 965,256 +0.44(+3.02%)
Oct 06, 2021 14.57 14.63 14.42 14.53 2,493,361 -0.23(-1.53%)
Oct 05, 2021 14.47 14.81 14.44 14.75 1,646,959 +0.40(+2.76%)
Oct 04, 2021 14.45 14.62 14.21 14.36 2,031,924 +0.09(+0.66%)
Oct 01, 2021 14.42 14.59 14.24 14.26 2,184,664 -0.35(-2.38%)
Sep 30, 2021 14.68 14.81 14.57 14.61 1,369,375 +0.01(+0.05%)
Sep 29, 2021 14.47 14.80 14.28 14.60 2,646,489 -0.10(-0.65%)
Sep 28, 2021 14.63 14.82 14.41 14.70 2,962,780 +0.66(+4.71%)
Sep 27, 2021 14.13 14.17 13.90 14.04 2,233,762 +0.17(+1.25%)
Sep 24, 2021 13.64 13.93 13.63 13.87 1,502,803 +0.38(+2.82%)
Sep 23, 2021 12.99 13.49 12.97 13.49 1,464,266 +0.83(+6.52%)
Sep 22, 2021 12.89 12.97 12.64 12.66 1,915,764 -0.21(-1.66%)
Sep 21, 2021 12.91 13.02 12.85 12.87 985,079 +0.05(+0.40%)
Sep 20, 2021 12.96 13.04 12.74 12.82 1,437,788 -0.51(-3.82%)
Sep 17, 2021 13.33 13.45 13.28 13.33 750,265 +0.19(+1.48%)
Sep 16, 2021 13.21 13.24 13.01 13.14 753,642 +0.16(+1.25%)
Sep 15, 2021 12.81 13.13 12.81 12.97 1,191,415 +0.14(+1.08%)
Sep 14, 2021 13.20 13.23 12.71 12.84 2,779,133 -0.45(-3.39%)
Sep 13, 2021 13.39 13.39 13.26 13.29 1,376,580 -0.26(-1.90%)
Sep 10, 2021 13.43 13.63 13.36 13.54 1,283,283 +0.32(+2.45%)
Sep 09, 2021 13.65 13.73 13.16 13.22 1,843,232 -0.49(-3.57%)
Sep 08, 2021 13.79 13.86 13.64 13.71 1,208,363 -0.28(-2.03%)
Sep 07, 2021 13.91 14.07 13.84 13.99 1,790,932 +0.34(+2.46%)
Sep 03, 2021 13.63 13.71 13.57 13.66 986,264 +0.36(+2.73%)
Sep 02, 2021 13.38 13.50 13.29 13.30 855,394 -0.18(-1.32%)
Sep 01, 2021 13.38 13.58 13.34 13.47 909,920 -0.04(-0.26%)
Aug 31, 2021 13.31 13.62 13.21 13.51 1,120,950 +0.24(+1.78%)
Aug 30, 2021 13.50 13.51 13.26 13.27 1,230,851 -0.12(-0.88%)
Aug 27, 2021 13.62 13.68 13.37 13.39 2,382,779 -0.25(-1.84%)
Aug 26, 2021 13.79 13.92 13.63 13.64 1,522,293 -0.13(-0.92%)
Aug 25, 2021 13.46 13.90 13.42 13.77 1,343,216 +0.33(+2.46%)
Aug 24, 2021 13.31 13.44 13.23 13.44 1,423,683 +0.30(+2.29%)
Aug 23, 2021 13.20 13.27 13.12 13.14 1,036,377 +0.02(+0.14%)
Aug 20, 2021 13.09 13.22 13.04 13.12 898,399 -0.02(-0.18%)
Aug 19, 2021 13.18 13.30 13.13 13.14 2,751,541 -0.28(-2.11%)
Aug 18, 2021 13.61 13.67 13.40 13.42 1,275,805 -0.13(-0.99%)
Aug 17, 2021 13.57 13.62 13.40 13.56 1,366,339 -0.01(-0.05%)
Aug 16, 2021 13.47 13.58 13.25 13.57 1,441,971 -0.10(-0.72%)
Aug 13, 2021 14.16 14.16 13.66 13.66 2,840,361 -0.67(-4.65%)
Aug 12, 2021 14.38 14.57 14.28 14.33 2,212,651 +0.06(+0.43%)
Aug 11, 2021 14.29 14.51 14.05 14.27 2,807,372 +0.04(+0.25%)
Aug 10, 2021 13.98 14.24 13.95 14.23 2,015,329 +0.20(+1.40%)
Aug 09, 2021 13.80 14.05 13.68 14.04 1,909,386 +0.15(+1.05%)
Aug 06, 2021 13.75 13.92 13.64 13.89 2,426,121 +0.64(+4.87%)
Aug 05, 2021 13.12 13.31 13.08 13.25 1,252,012 +0.21(+1.60%)
Aug 04, 2021 12.92 13.38 12.84 13.04 2,345,717 -0.08(-0.61%)
Aug 03, 2021 13.11 13.21 12.99 13.12 986,887 -0.03(-0.21%)
Aug 02, 2021 13.47 13.53 13.00 13.15 1,731,119 -0.34(-2.56%)
Jul 30, 2021 13.61 13.63 13.45 13.49 905,887 -0.21(-1.56%)
Jul 29, 2021 13.71 13.77 13.59 13.70 704,633 +0.23(+1.71%)
Jul 28, 2021 13.73 13.83 13.47 13.47 1,061,640 -0.00(-0.02%)
Jul 27, 2021 13.57 13.65 13.46 13.48 998,092 -0.43(-3.12%)
Jul 26, 2021 13.67 13.97 13.66 13.91 673,776 +0.12(+0.84%)
Jul 23, 2021 13.95 13.96 13.76 13.79 1,237,682 +0.26(+1.92%)
Jul 22, 2021 13.94 13.94 13.45 13.53 2,668,409 -0.40(-2.86%)
Jul 21, 2021 13.91 14.15 13.83 13.93 2,208,729 +0.51(+3.83%)
Jul 20, 2021 12.78 13.48 12.72 13.42 4,388,958 +0.38(+2.88%)
Jul 19, 2021 13.20 13.28 12.91 13.04 5,588,897 -0.91(-6.49%)
Jul 16, 2021 14.22 14.22 13.92 13.95 1,357,496 +0.06(+0.42%)
Jul 15, 2021 14.04 14.31 13.86 13.89 2,031,558 -0.48(-3.35%)
Jul 14, 2021 14.64 14.69 14.35 14.37 1,855,504 -0.51(-3.45%)
Jul 13, 2021 14.40 15.04 14.20 14.89 2,606,566 +0.35(+2.40%)
Jul 12, 2021 14.32 14.59 14.28 14.54 1,655,555 +0.06(+0.44%)
Jul 09, 2021 14.40 14.49 14.36 14.47 2,157,797 +0.57(+4.08%)
Jul 08, 2021 13.82 14.02 13.66 13.91 4,066,356 -0.17(-1.18%)
Jul 07, 2021 14.21 14.30 13.91 14.07 3,408,471 -0.38(-2.61%)
Jul 06, 2021 14.77 14.77 14.37 14.45 2,307,454 -0.54(-3.63%)
Jul 02, 2021 15.23 15.27 14.99 14.99 1,050,614 -0.27(-1.80%)
Jul 01, 2021 15.32 15.46 15.22 15.27 1,228,011 -0.01(-0.09%)
Jun 30, 2021 15.30 15.35 15.08 15.28 1,641,518 -0.20(-1.29%)
Jun 29, 2021 15.67 15.68 15.47 15.48 504,966 -0.07(-0.45%)
Jun 28, 2021 15.81 15.82 15.45 15.55 1,579,582 -0.49(-3.07%)
Jun 25, 2021 15.64 16.25 15.60 16.04 855,211 +0.47(+3.03%)
Jun 24, 2021 15.59 15.61 15.44 15.57 611,848 -0.08(-0.48%)
Jun 23, 2021 15.69 15.82 15.57 15.65 1,533,767 +0.11(+0.69%)
Jun 22, 2021 16.01 16.01 15.51 15.54 1,129,968 -0.08(-0.48%)
Jun 21, 2021 15.30 15.72 15.27 15.62 1,691,013 +0.73(+4.88%)
Jun 18, 2021 15.38 15.42 14.80 14.89 4,209,920 -0.89(-5.62%)
Jun 17, 2021 16.22 16.28 15.13 15.77 5,047,040 -0.79(-4.74%)
Jun 16, 2021 16.37 16.79 16.28 16.56 2,364,440 +0.06(+0.36%)
Jun 15, 2021 16.58 16.69 16.49 16.50 889,650 +0.08(+0.49%)
Jun 14, 2021 16.14 16.50 16.14 16.42 1,290,741 +0.35(+2.20%)
Jun 11, 2021 16.07 16.23 16.04 16.07 1,218,840 +0.06(+0.40%)
Jun 10, 2021 16.58 16.63 15.99 16.00 3,207,947 -0.28(-1.71%)
Jun 09, 2021 16.27 16.44 16.12 16.28 2,352,309 -0.47(-2.79%)
Jun 08, 2021 16.66 16.80 16.65 16.75 1,818,600 -0.33(-1.94%)
Jun 07, 2021 17.05 17.16 17.01 17.08 856,618 +0.13(+0.76%)
Jun 04, 2021 17.47 17.47 16.95 16.95 1,929,161 -0.72(-4.09%)
Jun 03, 2021 17.49 17.73 17.48 17.67 1,191,206 +0.22(+1.25%)
Jun 02, 2021 17.45 17.55 17.37 17.46 960,835 -0.13(-0.76%)
Jun 01, 2021 17.77 17.95 17.57 17.59 1,362,966 +0.01(+0.07%)
May 28, 2021 17.54 17.61 17.27 17.58 920,081 +0.06(+0.33%)
May 27, 2021 17.55 17.76 17.50 17.52 1,950,255 +0.21(+1.21%)
May 26, 2021 17.16 17.42 17.05 17.31 1,697,869 +0.10(+0.57%)
May 25, 2021 17.55 17.55 17.20 17.21 1,570,649 -0.50(-2.83%)
May 24, 2021 17.79 17.82 17.55 17.71 2,603,484 -0.21(-1.18%)
May 21, 2021 17.93 18.15 17.89 17.93 1,396,373 -0.15(-0.82%)
May 20, 2021 18.27 18.30 17.99 18.07 1,271,647 -0.47(-2.55%)
May 19, 2021 18.37 18.74 18.06 18.55 2,218,570 +0.14(+0.75%)
May 18, 2021 18.43 18.55 18.36 18.41 1,130,177 +0.14(+0.77%)
May 17, 2021 18.26 18.36 18.13 18.27 927,547 +0.10(+0.53%)
May 14, 2021 18.40 18.50 18.17 18.17 1,134,953 -0.50(-2.68%)
May 13, 2021 18.64 18.76 18.47 18.67 1,404,756 -0.08(-0.41%)
May 12, 2021 18.35 18.86 18.29 18.75 2,636,563 +0.56(+3.07%)
May 11, 2021 18.14 18.30 18.03 18.19 1,343,715 +0.29(+1.62%)
May 10, 2021 17.47 17.93 17.37 17.90 1,757,653 +0.53(+3.05%)
May 07, 2021 17.05 17.49 16.87 17.37 1,573,271 +0.23(+1.35%)
May 06, 2021 17.37 17.38 17.02 17.14 1,733,860 -0.07(-0.41%)
May 05, 2021 17.46 17.53 17.15 17.21 1,780,430 -0.11(-0.62%)
May 04, 2021 17.28 17.40 17.03 17.32 2,135,169 -0.33(-1.86%)
May 03, 2021 17.59 17.72 17.22 17.64 1,707,749 -0.02(-0.12%)
Apr 30, 2021 17.74 17.93 17.65 17.66 1,207,519 -0.16(-0.89%)
Apr 29, 2021 18.14 18.25 17.79 17.82 1,301,827 +0.17(+0.97%)
Apr 28, 2021 17.69 17.93 17.59 17.65 998,054 -0.03(-0.19%)
Apr 27, 2021 17.34 17.73 17.26 17.69 1,146,904 +0.46(+2.68%)
Apr 26, 2021 17.14 17.23 17.00 17.22 652,197 +0.06(+0.37%)
Apr 23, 2021 17.05 17.36 17.02 17.16 839,976 +0.09(+0.55%)
Apr 22, 2021 17.18 17.47 17.05 17.07 1,013,519 -0.21(-1.22%)
Apr 21, 2021 17.38 17.53 17.23 17.28 624,051 -0.10(-0.59%)
Apr 20, 2021 17.77 17.79 17.28 17.38 1,123,168 -0.23(-1.28%)
Apr 19, 2021 17.67 17.74 17.46 17.61 1,548,797 +0.13(+0.75%)
Apr 16, 2021 17.54 17.59 17.30 17.47 1,526,454 +0.38(+2.21%)
Apr 15, 2021 17.41 17.43 16.83 17.10 3,159,766 -0.89(-4.95%)
Apr 14, 2021 17.97 18.16 17.91 17.99 812,568 +0.17(+0.93%)
Apr 13, 2021 18.27 18.29 17.80 17.82 1,180,717 -0.40(-2.19%)
Apr 12, 2021 18.22 18.36 18.19 18.22 987,249 +0.02(+0.13%)
Apr 09, 2021 18.19 18.35 17.94 18.20 1,126,080 +0.19(+1.07%)
Apr 08, 2021 18.26 18.26 17.99 18.00 1,665,920 -0.44(-2.39%)
Apr 07, 2021 18.24 18.46 17.99 18.45 1,410,525 +0.37(+2.02%)
Apr 06, 2021 18.35 18.41 18.03 18.08 1,929,097 -0.39(-2.10%)
Apr 05, 2021 18.61 18.85 18.44 18.47 1,387,991 +0.23(+1.27%)
Apr 01, 2021 18.65 18.74 18.19 18.23 1,385,748 -0.87(-4.57%)
Mar 31, 2021 18.82 19.38 18.71 19.11 1,600,603 +0.25(+1.32%)
Mar 30, 2021 19.24 19.37 18.74 18.86 1,605,011 -0.31(-1.60%)
Mar 29, 2021 18.61 19.38 18.61 19.17 1,382,669 +0.48(+2.56%)
Mar 26, 2021 18.79 18.87 18.46 18.69 1,370,824 +0.19(+1.04%)
Mar 25, 2021 18.00 18.51 17.91 18.50 3,160,802 +0.40(+2.23%)
Mar 24, 2021 18.54 18.58 18.05 18.09 1,596,880 -0.29(-1.59%)
Mar 23, 2021 18.75 18.92 18.35 18.38 1,622,728 -0.52(-2.75%)
Mar 22, 2021 19.14 19.27 18.82 18.91 3,224,874 -0.63(-3.23%)
Mar 19, 2021 19.85 19.96 19.51 19.54 2,533,147 -0.36(-1.79%)
Mar 18, 2021 20.18 20.22 19.68 19.89 4,896,471 +0.56(+2.91%)
Mar 17, 2021 19.40 19.80 19.23 19.33 2,930,000 +0.43(+2.27%)
Mar 16, 2021 18.63 19.13 18.57 18.90 1,907,847 +0.20(+1.08%)
Mar 15, 2021 18.84 18.86 18.59 18.70 1,888,126 -0.32(-1.66%)
Mar 12, 2021 18.88 19.18 18.87 19.02 2,137,463 +1.15(+6.42%)
Mar 11, 2021 17.82 18.07 17.74 17.87 1,620,984 +0.35(+2.02%)
Mar 10, 2021 17.59 17.78 17.47 17.51 1,872,469 -0.11(-0.60%)
Mar 09, 2021 17.80 17.92 17.59 17.62 2,948,659 -0.76(-4.11%)
Mar 08, 2021 17.99 18.38 17.97 18.38 2,369,352 +0.42(+2.31%)
Mar 05, 2021 18.25 18.31 17.79 17.96 3,149,699 -0.10(-0.56%)
Mar 04, 2021 17.70 18.32 17.57 18.06 4,116,073 +0.34(+1.91%)
Mar 03, 2021 17.80 18.00 17.50 17.72 3,741,187 +0.58(+3.37%)
Mar 02, 2021 17.41 17.44 17.14 17.15 1,538,585 +0.01(+0.05%)
Mar 01, 2021 17.29 17.50 17.05 17.14 2,839,730 +0.68(+4.15%)
Feb 26, 2021 17.46 17.88 16.45 16.45 5,010,012 -1.85(-10.09%)
Feb 25, 2021 18.01 19.04 17.82 18.30 12,250,897 +0.83(+4.77%)
Feb 24, 2021 18.02 18.10 17.37 17.47 3,537,405 +0.31(+1.82%)
Feb 23, 2021 17.24 17.37 16.89 17.16 2,732,345 +0.16(+0.94%)
Feb 22, 2021 16.73 17.16 16.46 17.00 3,362,149 +0.39(+2.33%)
Feb 19, 2021 16.37 16.75 16.28 16.61 2,693,041 +0.62(+3.86%)
Feb 18, 2021 16.17 16.27 15.86 15.99 2,247,508 +0.19(+1.23%)
Feb 17, 2021 15.74 16.06 15.60 15.80 1,970,806 -0.28(-1.74%)
Feb 16, 2021 15.99 16.17 15.87 16.08 1,858,109 +0.70(+4.54%)
Feb 12, 2021 15.22 15.42 15.11 15.38 1,573,357 +0.53(+3.60%)
Feb 11, 2021 14.64 14.90 14.61 14.84 828,558 +0.22(+1.51%)
Feb 10, 2021 14.77 14.80 14.61 14.62 1,270,057 -0.29(-1.93%)
Feb 09, 2021 14.80 14.94 14.64 14.91 701,730 -0.04(-0.24%)
Feb 08, 2021 15.05 15.13 14.76 14.95 1,379,557 -0.18(-1.19%)
Feb 05, 2021 14.82 15.13 14.69 15.13 1,798,061 +0.35(+2.38%)
Feb 04, 2021 14.79 14.91 14.71 14.78 847,451 +0.12(+0.82%)
Feb 03, 2021 14.43 14.68 14.40 14.66 1,288,950 +0.39(+2.76%)
Feb 02, 2021 14.35 14.41 14.25 14.26 1,101,298 +0.27(+1.93%)
Feb 01, 2021 14.09 14.14 13.91 13.99 1,509,301 -0.05(-0.33%)
Jan 29, 2021 14.21 14.24 13.92 14.04 3,746,636 +0.25(+1.79%)
Jan 28, 2021 13.67 14.00 13.66 13.79 1,562,347 +0.22(+1.61%)
Jan 27, 2021 13.51 13.64 13.38 13.57 2,142,042 -0.10(-0.75%)
Jan 26, 2021 13.76 13.80 13.63 13.68 1,098,813 +0.06(+0.45%)
Jan 25, 2021 13.86 13.90 13.60 13.62 2,095,826 -0.50(-3.52%)
Jan 22, 2021 14.11 14.23 14.08 14.11 828,890 -0.13(-0.89%)
Jan 21, 2021 14.25 14.33 14.15 14.24 1,053,978 +0.28(+2.03%)
Jan 20, 2021 14.09 14.14 13.95 13.96 1,421,828 -0.02(-0.15%)
Jan 19, 2021 14.19 14.22 13.98 13.98 1,428,037 -0.14(-0.96%)
Jan 15, 2021 14.03 14.23 13.98 14.11 1,732,824 -0.17(-1.22%)
Jan 14, 2021 13.92 14.42 13.92 14.29 3,329,692 +0.38(+2.71%)
Jan 13, 2021 14.20 14.22 13.79 13.91 1,910,776 -0.48(-3.36%)
Jan 12, 2021 14.44 14.69 14.34 14.39 2,131,114 +0.02(+0.15%)
Jan 11, 2021 14.38 14.53 14.32 14.37 2,204,819 +0.10(+0.69%)
Jan 08, 2021 14.25 14.48 14.11 14.27 2,581,329 +0.12(+0.84%)
Jan 07, 2021 14.16 14.30 14.06 14.15 1,148,077 +0.37(+2.69%)
Jan 06, 2021 13.62 14.01 13.62 13.78 3,875,097 +0.80(+6.18%)
Jan 05, 2021 12.86 13.15 12.86 12.98 1,195,239 +0.28(+2.18%)
Jan 04, 2021 12.91 12.95 12.56 12.70 1,266,450 +0.04(+0.30%)
Dec 31, 2020 12.67 12.67 12.67 1,052,469 -0.06(-0.48%)
Dec 30, 2020 12.88 12.92 12.72 12.73 1,052,469 -0.07(-0.57%)
Dec 29, 2020 13.00 13.00 12.78 12.80 987,309 +0.04(+0.32%)
Dec 28, 2020 13.00 13.07 12.73 12.76 710,650 -0.02(-0.18%)
Dec 24, 2020 12.87 12.88 12.75 12.78 200,826 -0.15(-1.12%)
Dec 23, 2020 12.95 13.20 12.93 12.93 842,198 +0.26(+2.05%)
Dec 22, 2020 12.72 12.82 12.65 12.67 700,374 -0.19(-1.50%)
Dec 21, 2020 12.81 13.00 12.77 12.86 1,508,926 -0.15(-1.17%)
Dec 18, 2020 12.83 13.05 12.77 13.01 711,208 +0.10(+0.80%)
Dec 17, 2020 12.58 13.00 12.50 12.91 1,324,122 +0.10(+0.81%)
Dec 16, 2020 13.00 13.05 12.68 12.81 1,653,692 +0.10(+0.78%)
Dec 15, 2020 12.72 12.82 12.57 12.71 601,124 +0.13(+1.04%)
Dec 14, 2020 12.78 12.86 12.50 12.58 1,110,751 +0.11(+0.85%)
Dec 11, 2020 12.44 12.58 12.33 12.47 426,384 -0.17(-1.37%)
Dec 10, 2020 12.85 12.95 12.59 12.64 714,287 -0.25(-1.91%)
Dec 09, 2020 13.03 13.15 12.84 12.89 798,804 +0.06(+0.48%)
Dec 08, 2020 12.77 12.86 12.64 12.83 849,608 -0.20(-1.55%)
Dec 07, 2020 13.09 13.12 12.94 13.03 985,561 -0.36(-2.71%)
Dec 04, 2020 13.25 13.48 13.24 13.39 923,974 +0.57(+4.48%)
Dec 03, 2020 12.96 13.05 12.74 12.82 801,452 -0.34(-2.57%)
Dec 02, 2020 12.97 13.30 12.96 13.16 394,281 +0.33(+2.60%)
Dec 01, 2020 12.57 13.02 12.55 12.82 709,473 +0.58(+4.73%)
Nov 30, 2020 12.29 12.34 12.18 12.24 696,425 +0.00(+0.02%)
Nov 27, 2020 12.37 12.38 12.23 12.24 459,642 -0.37(-2.90%)
Nov 25, 2020 12.47 12.62 12.32 12.61 407,196 +0.12(+0.98%)
Nov 24, 2020 12.36 12.53 12.31 12.49 990,524 +0.36(+2.98%)
Nov 23, 2020 12.13 12.24 12.09 12.13 902,996 +0.15(+1.23%)
Nov 20, 2020 12.20 12.22 11.96 11.98 509,102 -0.32(-2.58%)
Nov 19, 2020 12.32 12.35 12.15 12.29 562,387 -0.20(-1.61%)
Nov 18, 2020 12.44 12.71 12.43 12.50 722,725 -0.10(-0.75%)
Nov 17, 2020 12.62 12.64 12.51 12.59 362,737 -0.26(-2.00%)
Nov 16, 2020 12.85 12.89 12.72 12.85 478,867 +0.09(+0.74%)
Nov 13, 2020 12.70 12.81 12.68 12.75 339,828 +0.05(+0.43%)
Nov 12, 2020 13.08 13.14 12.70 12.70 526,217 -0.70(-5.20%)
Nov 11, 2020 13.57 13.61 13.35 13.40 556,635 -0.13(-0.99%)
Nov 10, 2020 13.59 13.64 13.39 13.53 1,083,625 +0.21(+1.58%)
Nov 09, 2020 13.33 13.66 13.30 13.32 2,453,529 +0.80(+6.41%)
Nov 06, 2020 12.48 12.63 12.42 12.52 718,030 +0.40(+3.31%)
Nov 05, 2020 12.02 12.28 12.01 12.12 2,194,773 -0.06(-0.48%)
Nov 04, 2020 12.02 12.28 11.89 12.17 3,205,777 -0.83(-6.35%)
Nov 03, 2020 12.98 13.15 12.94 13.00 1,164,791 +0.21(+1.63%)
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.