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

Proshares Bitcoin Strategy ETF (NY: BITO )

25.43 -0.80 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 6.956 7.170 6.923 7.157 10,861,607 +0.36(+5.31%)
Nov 29, 2022 6.749 6.802 6.712 6.796 3,243,013 +0.11(+1.70%)
Nov 28, 2022 6.662 6.722 6.551 6.682 7,325,410 -0.13(-1.96%)
Nov 25, 2022 6.762 6.836 6.755 6.816 2,823,644 +0.00(+0.00%)
Nov 23, 2022 6.655 6.816 6.615 6.816 7,446,349 +0.27(+4.09%)
Nov 22, 2022 6.528 6.622 6.488 6.548 8,133,431 +0.13(+2.09%)
Nov 21, 2022 6.602 6.695 6.340 6.414 17,217,738 -0.37(-5.42%)
Nov 18, 2022 6.829 6.836 6.719 6.782 8,219,351 -0.01(-0.20%)
Nov 17, 2022 6.662 6.826 6.662 6.796 9,054,327 +0.11(+1.60%)
Nov 16, 2022 6.682 6.714 6.581 6.688 11,806,712 -0.18(-2.63%)
Nov 15, 2022 6.842 6.939 6.723 6.869 18,275,802 +0.31(+4.69%)
Nov 14, 2022 6.682 6.729 6.518 6.561 19,506,500 +0.02(+0.31%)
Nov 11, 2022 6.515 6.829 6.474 6.541 33,043,976 -0.72(-9.94%)
Nov 10, 2022 6.876 7.364 6.665 7.264 54,840,472 +0.80(+12.42%)
Nov 09, 2022 7.143 7.290 6.424 6.461 59,434,108 -0.98(-13.21%)
Nov 08, 2022 8.080 8.528 6.949 7.444 73,656,496 -1.15(-13.39%)
Nov 07, 2022 8.561 8.635 8.521 8.595 6,795,148 -0.14(-1.61%)
Nov 04, 2022 8.621 8.828 8.541 8.735 17,442,794 +0.37(+4.48%)
Nov 03, 2022 8.307 8.401 8.280 8.361 8,070,572 +0.02(+0.24%)
Nov 02, 2022 8.428 8.287 8.341 11,192,447 -0.11(-1.27%)
Nov 01, 2022 8.468 8.481 8.380 8.448 3,452,400 +0.04(+0.48%)
Oct 31, 2022 8.535 8.561 8.341 8.407 6,431,629 -0.11(-1.33%)
Oct 28, 2022 8.407 8.585 8.397 8.521 12,268,480 -0.03(-0.39%)
Oct 27, 2022 8.581 8.591 8.454 8.555 9,916,310 -0.03(-0.39%)
Oct 26, 2022 8.448 8.692 8.404 8.588 18,338,022 +0.20(+2.39%)
Oct 25, 2022 7.986 8.441 7.986 8.387 20,511,704 +0.40(+5.03%)
Oct 24, 2022 7.979 8.020 7.892 7.986 6,422,759 +0.07(+0.84%)
Oct 21, 2022 7.812 7.943 7.775 7.919 10,196,608 +0.07(+0.85%)
Oct 20, 2022 7.886 7.979 7.805 7.852 5,778,237 -0.07(-0.84%)
Oct 19, 2022 7.899 7.953 7.852 7.919 3,298,250 +0.00(+0.00%)
Oct 18, 2022 8.106 8.127 7.859 7.919 7,150,159 -0.14(-1.74%)
Oct 17, 2022 8.073 8.120 8.006 8.060 6,272,108 +0.17(+2.12%)
Oct 14, 2022 8.120 8.153 7.872 7.892 12,539,684 -0.10(-1.26%)
Oct 13, 2022 7.491 8.053 7.478 7.993 19,835,244 +0.12(+1.53%)
Oct 12, 2022 7.846 7.892 7.820 7.872 3,857,229 +0.07(+0.94%)
Oct 11, 2022 7.852 7.896 7.739 7.799 7,331,283 -0.09(-1.10%)
Oct 10, 2022 7.979 7.989 7.849 7.886 4,660,613 -0.11(-1.42%)
Oct 07, 2022 8.093 8.112 7.949 7.999 10,855,701 -0.26(-3.16%)
Oct 06, 2022 8.300 8.401 8.194 8.260 10,252,283 -0.04(-0.48%)
Oct 05, 2022 8.227 8.414 8.147 8.300 8,778,331 -0.07(-0.88%)
Oct 04, 2022 8.254 8.387 8.209 8.374 12,269,951 +0.31(+3.81%)
Oct 03, 2022 7.919 8.120 7.852 8.066 13,504,332 +0.05(+0.58%)
Sep 30, 2022 7.916 8.327 7.909 8.020 12,133,158 +0.02(+0.25%)
Sep 29, 2022 7.939 8.086 7.739 7.999 7,321,442 -0.06(-0.75%)
Sep 28, 2022 7.886 8.106 7.832 8.060 12,108,892 +0.21(+2.64%)
Sep 27, 2022 8.294 8.384 7.735 7.852 11,109,314 -0.05(-0.59%)
Sep 26, 2022 7.839 7.943 7.799 7.899 6,960,253 +0.17(+2.25%)
Sep 23, 2022 7.819 7.829 7.605 7.725 12,832,186 -0.21(-2.70%)
Sep 22, 2022 7.866 8.023 7.719 7.939 11,954,105 +0.13(+1.71%)
Sep 21, 2022 7.939 8.187 7.698 7.805 17,144,262 +0.01(+0.17%)
Sep 20, 2022 7.772 7.943 7.702 7.792 7,595,857 -0.23(-2.92%)
Sep 19, 2022 7.712 8.053 7.712 8.026 10,016,163 -0.04(-0.50%)
Sep 16, 2022 8.133 8.140 7.943 8.066 9,304,191 -0.07(-0.82%)
Sep 15, 2022 8.234 8.307 8.020 8.133 7,477,730 -0.08(-0.98%)
Sep 14, 2022 8.374 8.381 8.076 8.213 10,286,524 -0.14(-1.68%)
Sep 13, 2022 8.795 8.867 8.264 8.354 12,199,769 -0.91(-9.82%)
Sep 12, 2022 9.223 9.290 9.090 9.264 10,381,037 +0.45(+5.16%)
Sep 09, 2022 8.628 8.852 8.621 8.809 12,605,706 +0.85(+10.67%)
Sep 08, 2022 7.832 7.959 7.809 7.959 9,849,557 +0.16(+2.06%)
Sep 07, 2022 7.712 7.879 7.698 7.799 8,703,535 +0.13(+1.66%)
Sep 06, 2022 8.133 8.153 7.658 7.672 18,029,344 -0.47(-5.83%)
Sep 02, 2022 8.354 8.401 8.060 8.147 11,116,992 +0.02(+0.25%)
Sep 01, 2022 8.167 8.207 7.966 8.127 8,281,741 -0.14(-1.70%)
Aug 31, 2022 8.320 8.381 8.120 8.267 6,278,164 +0.12(+1.48%)
Aug 30, 2022 8.341 8.394 7.973 8.147 8,358,413 -0.09(-1.14%)
Aug 29, 2022 8.187 8.371 8.167 8.240 7,290,679 -0.18(-2.14%)
Aug 26, 2022 8.949 8.963 8.371 8.421 16,297,977 -0.43(-4.91%)
Aug 25, 2022 8.869 8.943 8.782 8.856 4,891,251 -0.07(-0.82%)
Aug 24, 2022 8.809 9.003 8.775 8.929 4,217,266 +0.07(+0.75%)
Aug 23, 2022 8.815 8.929 8.784 8.862 5,454,659 +0.21(+2.47%)
Aug 22, 2022 8.702 8.835 8.608 8.648 5,856,039 -0.10(-1.15%)
Aug 19, 2022 8.849 8.896 8.678 8.749 9,744,692 -0.88(-9.10%)
Aug 18, 2022 9.692 9.692 9.571 9.625 3,731,600 +0.05(+0.56%)
Aug 17, 2022 9.745 9.762 9.558 9.571 8,850,014 -0.31(-3.11%)
Aug 16, 2022 9.872 9.926 9.745 9.879 5,429,076 -0.02(-0.20%)
Aug 15, 2022 9.959 10.03 9.889 9.899 5,126,416 -0.11(-1.07%)
Aug 12, 2022 9.832 10.03 9.782 10.01 7,667,626 -0.01(-0.13%)
Aug 11, 2022 10.18 10.31 9.946 10.02 10,778,750 +0.25(+2.60%)
Aug 10, 2022 9.979 9.999 9.712 9.765 10,880,421 +0.25(+2.60%)
Aug 09, 2022 9.611 9.631 9.431 9.518 4,460,109 -0.37(-3.79%)
Aug 08, 2022 9.946 10.05 9.839 9.892 11,550,639 +0.41(+4.38%)
Aug 05, 2022 9.518 9.665 9.391 9.478 13,863,553 +0.23(+2.46%)
Aug 04, 2022 9.478 9.578 9.247 9.250 11,456,662 -0.47(-4.82%)
Aug 03, 2022 9.618 9.759 9.595 9.718 9,442,796 +0.23(+2.40%)
Aug 02, 2022 9.417 9.698 9.371 9.491 9,206,495 -0.01(-0.14%)
Aug 01, 2022 9.565 9.732 9.454 9.504 10,068,768 -0.41(-4.18%)
Jul 29, 2022 9.799 10.05 9.718 9.919 14,146,540 +0.03(+0.27%)
Jul 28, 2022 9.578 9.999 9.414 9.892 11,140,254 +0.45(+4.75%)
Jul 27, 2022 8.802 9.558 8.802 9.444 14,036,879 +0.80(+9.29%)
Jul 26, 2022 8.655 8.715 8.561 8.642 7,834,390 -0.41(-4.58%)
Jul 25, 2022 9.063 9.109 8.916 9.056 8,291,063 -0.29(-3.15%)
Jul 22, 2022 9.765 9.842 9.324 9.351 10,843,129 -0.27(-2.85%)
Jul 21, 2022 9.397 9.625 9.243 9.625 13,092,022 -0.17(-1.71%)
Jul 20, 2022 9.886 10.05 9.692 9.792 20,580,554 +0.09(+0.90%)
Jul 19, 2022 9.237 9.805 9.116 9.705 22,839,930 +0.76(+8.53%)
Jul 18, 2022 9.197 9.431 8.842 8.943 15,643,163 +0.18(+2.06%)
Jul 15, 2022 8.668 8.762 8.541 8.762 11,596,487 +0.23(+2.75%)
Jul 14, 2022 8.140 8.635 8.100 8.528 10,436,362 +0.42(+5.20%)
Jul 13, 2022 7.846 8.267 7.805 8.106 11,967,318 +0.11(+1.42%)
Jul 12, 2022 8.213 8.274 7.946 7.993 11,818,797 -0.47(-5.61%)
Jul 11, 2022 8.494 8.568 8.357 8.468 8,375,847 -0.55(-6.08%)
Jul 08, 2022 8.829 9.153 8.755 9.016 13,206,553 -0.03(-0.37%)
Jul 07, 2022 8.434 9.056 8.414 9.050 13,519,465 +0.65(+7.72%)
Jul 06, 2022 8.347 8.468 8.280 8.401 8,170,080 -0.05(-0.55%)
Jul 05, 2022 7.993 8.474 7.959 8.448 15,102,910 +0.45(+5.60%)
Jul 01, 2022 7.953 8.120 7.926 7.999 12,888,277 +0.23(+3.01%)
Jun 30, 2022 7.933 7.953 7.729 7.765 14,199,978 -0.58(-6.97%)
Jun 29, 2022 8.307 8.381 8.203 8.347 11,458,972 +0.01(+0.08%)
Jun 28, 2022 8.695 8.735 8.327 8.341 9,908,602 -0.27(-3.11%)
Jun 27, 2022 8.795 8.795 8.454 8.608 12,174,227 -0.19(-2.20%)
Jun 24, 2022 8.802 8.869 8.608 8.802 11,952,824 +0.14(+1.62%)
Jun 23, 2022 8.508 8.675 8.334 8.662 12,558,510 +0.32(+3.85%)
Jun 22, 2022 8.521 8.655 8.200 8.341 14,616,334 -0.32(-3.71%)
Jun 21, 2022 8.775 9.013 8.642 8.662 18,686,464 +0.15(+1.81%)
Jun 17, 2022 8.548 8.667 8.428 8.508 17,746,440 -0.13(-1.55%)
Jun 16, 2022 8.815 8.892 8.581 8.642 21,647,830 -0.32(-3.58%)
Jun 15, 2022 8.869 9.297 8.394 8.963 38,271,816 -0.22(-2.40%)
Jun 14, 2022 9.330 9.451 9.120 9.183 22,951,730 -0.39(-4.12%)
Jun 13, 2022 9.698 10.05 9.364 9.578 32,998,520 -2.43(-20.22%)
Jun 10, 2022 12.19 12.30 11.93 12.01 8,055,498 -0.43(-3.44%)
Jun 09, 2022 12.51 12.64 12.41 12.43 4,256,524 -0.06(-0.48%)
Jun 08, 2022 12.61 12.81 12.40 12.49 8,086,661 -0.41(-3.16%)
Jun 07, 2022 12.27 13.04 12.20 12.90 10,520,349 -0.18(-1.38%)
Jun 06, 2022 13.07 13.22 12.90 13.08 9,594,181 +0.82(+6.65%)
Jun 03, 2022 12.27 12.35 12.13 12.27 7,141,071 -0.31(-2.50%)
Jun 02, 2022 12.38 12.65 12.33 12.58 9,073,381 +0.11(+0.86%)
Jun 01, 2022 13.24 13.26 12.40 12.47 9,903,494 -0.66(-4.99%)
May 31, 2022 13.23 13.49 12.97 13.13 14,137,100 +1.16(+9.73%)
May 27, 2022 12.12 12.21 11.69 11.97 18,797,552 -0.23(-1.86%)
May 26, 2022 11.70 12.39 11.69 12.19 14,416,336 -0.08(-0.65%)
May 25, 2022 12.23 12.49 12.20 12.27 9,249,127 +0.09(+0.71%)
May 24, 2022 12.15 12.31 11.89 12.19 13,165,403 +0.12(+1.00%)
May 23, 2022 12.65 12.71 12.07 12.07 7,946,076 -0.10(-0.83%)
May 20, 2022 12.59 12.64 11.91 12.17 8,551,038 -0.29(-2.31%)
May 19, 2022 12.32 12.69 12.19 12.45 8,379,515 +0.33(+2.70%)
May 18, 2022 12.24 12.30 11.92 12.13 8,084,832 -0.36(-2.89%)
May 17, 2022 12.71 12.80 12.25 12.49 9,719,465 +0.23(+1.91%)
May 16, 2022 12.41 12.45 12.08 12.25 6,205,501 -0.24(-1.93%)
May 13, 2022 12.71 12.90 12.21 12.49 11,755,515 +0.65(+5.48%)
May 12, 2022 11.84 12.40 11.52 11.85 28,400,136 -0.31(-2.59%)
May 11, 2022 12.39 13.30 12.11 12.16 21,540,290 -0.84(-6.48%)
May 10, 2022 13.36 13.47 12.82 13.00 10,704,778 +0.14(+1.09%)
May 09, 2022 13.62 13.91 12.62 12.86 18,600,074 -2.11(-14.11%)
May 06, 2022 14.96 15.14 14.67 14.98 8,139,695 -0.15(-0.97%)
May 05, 2022 16.43 16.43 14.82 15.12 17,261,862 -1.51(-9.09%)
May 04, 2022 16.28 16.70 16.08 16.63 9,924,720 +0.96(+6.15%)
May 03, 2022 15.99 16.03 15.59 15.67 8,254,080 -0.38(-2.38%)
May 02, 2022 16.17 16.31 15.84 16.05 9,761,083 +0.11(+0.67%)
Apr 29, 2022 16.27 16.43 15.89 15.95 8,652,355 -0.74(-4.41%)
Apr 28, 2022 16.45 16.88 16.22 16.68 11,388,951 +0.47(+2.93%)
Apr 27, 2022 16.27 16.49 16.03 16.21 6,719,900 +0.25(+1.55%)
Apr 26, 2022 16.79 16.80 15.78 15.96 11,261,948 -0.83(-4.94%)
Apr 25, 2022 16.18 16.87 16.12 16.79 11,595,461 +0.31(+1.91%)
Apr 22, 2022 16.89 16.97 16.35 16.47 8,425,953 -0.74(-4.31%)
Apr 21, 2022 17.91 17.97 17.21 17.22 7,227,327 +0.00(+0.00%)
Apr 20, 2022 17.59 17.61 17.07 17.22 8,641,622 -0.13(-0.73%)
Apr 19, 2022 17.12 17.46 17.08 17.34 5,308,782 +0.36(+2.13%)
Apr 18, 2022 16.47 17.17 16.31 16.98 10,226,062 +0.34(+2.05%)
Apr 14, 2022 17.21 17.26 16.53 16.64 7,668,948 -0.53(-3.08%)
Apr 13, 2022 16.61 17.36 16.59 17.17 7,636,252 +0.79(+4.82%)
Apr 12, 2022 16.93 16.94 16.37 16.38 6,395,724 -0.28(-1.69%)
Apr 11, 2022 17.10 17.22 16.61 16.66 7,145,839 -1.18(-6.63%)
Apr 08, 2022 17.91 18.42 17.76 17.84 8,288,046 -0.26(-1.44%)
Apr 07, 2022 18.14 18.33 17.99 18.11 6,780,602 -0.18(-0.99%)
Apr 06, 2022 18.80 18.82 18.03 18.29 10,593,846 -1.00(-5.20%)
Apr 05, 2022 19.48 19.53 19.03 19.29 6,110,476 +0.04(+0.21%)
Apr 04, 2022 19.29 19.43 18.89 19.25 5,512,889 -0.22(-1.13%)
Apr 01, 2022 19.02 19.62 18.97 19.47 11,926,909 +0.37(+1.93%)
Mar 31, 2022 19.83 19.83 19.08 19.10 7,566,070 -0.63(-3.19%)
Mar 30, 2022 19.80 20.07 19.64 19.73 6,091,904 -0.32(-1.60%)
Mar 29, 2022 20.09 20.21 19.80 20.05 7,917,349 -0.10(-0.50%)
Mar 28, 2022 19.93 20.26 19.87 20.15 10,078,480 +1.46(+7.84%)
Mar 25, 2022 18.87 18.99 18.48 18.69 13,966,400 +0.21(+1.12%)
Mar 24, 2022 18.00 18.63 17.91 18.48 11,312,998 +0.76(+4.26%)
Mar 23, 2022 17.75 17.97 17.60 17.72 7,695,150 -0.05(-0.30%)
Mar 22, 2022 18.01 18.18 17.75 17.78 8,506,255 +0.49(+2.82%)
Mar 21, 2022 17.37 17.44 17.08 17.29 7,127,621 -0.39(-2.19%)
Mar 18, 2022 16.99 17.68 16.92 17.68 8,339,935 +0.52(+3.04%)
Mar 17, 2022 17.19 17.30 17.04 17.16 3,759,784 -0.01(-0.04%)
Mar 16, 2022 16.96 17.30 16.49 17.16 10,723,613 +0.47(+2.85%)
Mar 15, 2022 16.29 16.73 16.15 16.69 7,672,738 +0.42(+2.59%)
Mar 14, 2022 16.27 16.45 16.11 16.27 5,179,017 +0.20(+1.25%)
Mar 11, 2022 16.59 16.63 16.05 16.07 6,740,152 -0.56(-3.38%)
Mar 10, 2022 16.41 16.69 16.29 16.63 6,366,381 -0.98(-5.55%)
Mar 09, 2022 17.71 17.92 17.54 17.60 10,751,086 +1.45(+8.99%)
Mar 08, 2022 16.25 16.53 16.01 16.15 11,174,487 +0.39(+2.50%)
Mar 07, 2022 16.43 16.59 15.60 15.76 13,703,394 -0.82(-4.92%)
Mar 04, 2022 17.36 17.44 16.39 16.57 13,458,308 -1.09(-6.17%)
Mar 03, 2022 18.43 18.49 17.56 17.66 17,389,734 -0.78(-4.24%)
Mar 02, 2022 18.43 19.08 18.26 18.45 11,273,314 -0.13(-0.72%)
Mar 01, 2022 18.70 18.74 18.16 18.58 17,885,876 +0.94(+5.31%)
Feb 28, 2022 16.38 17.64 16.37 17.64 20,169,092 +1.24(+7.54%)
Feb 25, 2022 16.49 16.63 16.17 16.41 10,906,714 +0.31(+1.95%)
Feb 24, 2022 14.81 16.68 14.77 16.09 24,126,616 +0.30(+1.91%)
Feb 23, 2022 16.34 16.39 15.67 15.79 12,998,260 -0.12(-0.76%)
Feb 22, 2022 15.75 16.11 15.70 15.91 10,148,209 -0.88(-5.26%)
Feb 18, 2022 16.79 0 -0.39(-2.30%)
Feb 17, 2022 17.70 17.78 17.15 17.19 11,439,096 -1.38(-7.42%)
Feb 16, 2022 18.37 18.68 18.22 18.57 6,249,238 -0.03(-0.14%)
Feb 15, 2022 18.65 18.75 18.45 18.59 5,722,317 +0.85(+4.79%)
Feb 14, 2022 17.97 18.04 17.58 17.74 8,773,530 -0.08(-0.45%)
Feb 11, 2022 18.34 18.51 17.68 17.82 15,043,587 -0.73(-3.93%)
Feb 10, 2022 18.31 19.29 18.31 18.55 17,069,998 -0.33(-1.74%)
Feb 09, 2022 18.57 18.88 18.39 18.88 5,607,448 +0.21(+1.11%)
Feb 08, 2022 18.35 18.67 17.98 18.67 6,764,911 +0.06(+0.32%)
Feb 07, 2022 18.07 18.76 17.99 18.61 16,171,563 +1.52(+8.88%)
Feb 04, 2022 15.89 17.22 15.77 17.10 19,553,632 +1.82(+11.91%)
Feb 03, 2022 15.36 15.60 15.23 15.28 5,301,266 -0.49(-3.14%)
Feb 02, 2022 16.13 16.14 15.56 15.77 6,185,360 -0.41(-2.56%)
Feb 01, 2022 16.37 16.52 16.05 16.19 7,971,909 +0.03(+0.17%)
Jan 31, 2022 15.70 16.31 16.16 7,918,946 +0.26(+1.64%)
Jan 28, 2022 15.60 15.91 15.39 15.90 12,736,335 +0.98(+6.54%)
Jan 27, 2022 15.53 15.66 14.92 14.92 14,968,453 -0.63(-4.04%)
Jan 26, 2022 16.19 16.37 15.44 15.55 25,066,332 +0.02(+0.13%)
Jan 25, 2022 15.45 15.83 15.15 15.53 21,707,594 -0.17(-1.11%)
Jan 24, 2022 14.16 15.82 13.98 15.70 29,282,128 -0.41(-2.57%)
Jan 21, 2022 16.24 16.44 15.81 16.12 21,748,980 -1.87(-10.41%)
Jan 20, 2022 17.89 18.35 17.87 17.99 11,951,009 +0.47(+2.67%)
Jan 19, 2022 17.78 17.97 17.47 17.52 8,382,536 -0.05(-0.30%)
Jan 18, 2022 17.48 17.63 17.37 17.58 8,210,439 -0.60(-3.28%)
Jan 14, 2022 18.17 0 +0.14(+0.78%)
Jan 13, 2022 18.67 18.74 17.82 18.03 9,541,515 -0.44(-2.39%)
Jan 12, 2022 18.50 18.57 18.29 18.47 10,410,655 +0.41(+2.26%)
Jan 11, 2022 17.45 18.21 17.38 18.07 12,492,080 +0.47(+2.66%)
Jan 10, 2022 16.77 17.74 16.64 17.60 19,020,348 -0.07(-0.38%)
Jan 07, 2022 17.64 17.79 17.09 17.66 14,380,065 -0.58(-3.19%)
Jan 06, 2022 18.06 18.38 17.93 18.25 9,920,924 -0.24(-1.30%)
Jan 05, 2022 19.57 19.78 18.40 18.49 15,957,909 -1.06(-5.41%)
Jan 04, 2022 19.84 20.11 19.20 19.54 9,326,921 +0.18(+0.93%)
Jan 03, 2022 19.90 19.98 19.28 19.36 7,753,502 +0.03(+0.17%)
Dec 31, 2021 20.31 20.38 19.30 19.33 8,256,520 -0.61(-3.05%)
Dec 30, 2021 19.95 20.26 19.89 19.94 6,957,272 -0.05(-0.27%)
Dec 29, 2021 20.06 20.34 19.87 19.99 6,325,577 -0.23(-1.16%)
Dec 28, 2021 20.77 20.84 20.02 20.23 10,706,134 -1.48(-6.84%)
Dec 27, 2021 21.73 22.10 21.58 21.71 7,075,798 +0.08(+0.37%)
Dec 23, 2021 20.59 21.80 20.55 21.63 8,563,543 +0.84(+4.02%)
Dec 22, 2021 20.67 20.88 20.55 20.79 5,337,972 +0.17(+0.81%)
Dec 21, 2021 20.63 20.75 20.48 20.63 4,884,099 +0.71(+3.56%)
Dec 20, 2021 19.38 20.03 19.28 19.92 7,015,909 +0.33(+1.67%)
Dec 17, 2021 19.75 20.08 19.25 19.59 10,309,003 -0.72(-3.52%)
Dec 16, 2021 20.66 20.75 20.15 20.31 7,490,778 -0.60(-2.85%)
Dec 15, 2021 20.23 21.02 19.74 20.90 14,356,866 +0.62(+3.07%)
Dec 14, 2021 19.89 20.31 19.69 20.28 10,476,438 +0.51(+2.57%)
Dec 13, 2021 20.30 20.35 19.38 19.77 13,676,662 -0.80(-3.87%)
Dec 10, 2021 21.05 21.12 20.07 20.57 12,885,923 +0.36(+1.79%)
Dec 09, 2021 20.84 20.86 20.07 20.21 10,620,029 -1.36(-6.33%)
Dec 08, 2021 21.37 21.77 21.18 21.57 9,254,088 +0.08(+0.37%)
Dec 07, 2021 21.70 22.13 21.35 21.49 7,550,542 +0.72(+3.48%)
Dec 06, 2021 20.54 21.02 20.29 20.77 11,934,146 -1.90(-8.38%)
Dec 03, 2021 24.12 24.16 21.86 22.67 21,004,934 -1.61(-6.61%)
Dec 02, 2021 24.06 24.47 23.82 24.27 6,963,668 +0.14(+0.58%)
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.