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

Microsectors Gold Miners -3X ETN (NY: GDXD )

24.98 -2.01 (-7.45%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
Jan 31, 2023 6.090 6.180 5.890 5.910 658,788 -0.09(-1.50%)
Jan 30, 2023 5.790 6.020 5.730 6.000 616,890 +0.26(+4.53%)
Jan 27, 2023 5.590 5.850 5.585 5.740 393,325 +0.26(+4.74%)
Jan 26, 2023 5.250 5.646 5.250 5.480 631,718 +0.23(+4.38%)
Jan 25, 2023 5.670 5.710 5.218 5.250 793,127 -0.24(-4.37%)
Jan 24, 2023 5.790 5.960 5.455 5.490 670,169 -0.19(-3.35%)
Jan 23, 2023 5.840 6.019 5.670 5.680 657,964 +0.03(+0.53%)
Jan 20, 2023 6.030 6.110 5.640 5.650 786,544 -0.25(-4.24%)
Jan 19, 2023 6.220 6.348 5.770 5.900 994,094 -0.48(-7.52%)
Jan 18, 2023 5.890 6.380 5.741 6.380 628,810 +0.21(+3.40%)
Jan 17, 2023 5.730 6.270 5.730 6.170 861,192 +0.56(+9.98%)
Jan 13, 2023 5.860 5.888 5.545 5.610 896,307 -0.25(-4.27%)
Jan 12, 2023 5.920 6.220 5.790 5.860 1,055,917 -0.35(-5.64%)
Jan 11, 2023 5.980 6.380 5.920 6.210 748,594 +0.18(+2.97%)
Jan 10, 2023 6.290 6.401 6.030 6.031 632,856 -0.36(-5.62%)
Jan 09, 2023 5.990 6.401 5.950 6.390 588,129 +0.17(+2.73%)
Jan 06, 2023 6.480 6.780 6.120 6.220 831,714 -0.57(-8.39%)
Jan 05, 2023 6.930 7.210 6.790 6.790 733,557 +0.10(+1.49%)
Jan 04, 2023 7.190 7.260 6.510 6.690 1,187,455 -0.97(-12.66%)
Jan 03, 2023 7.970 7.970 7.269 7.660 862,549 -0.86(-10.09%)
Dec 30, 2022 8.270 8.710 8.270 8.520 513,119 +0.17(+2.04%)
Dec 29, 2022 8.180 8.410 7.990 8.350 260,463 -0.13(-1.53%)
Dec 28, 2022 7.900 8.580 7.900 8.480 534,859 +0.73(+9.42%)
Dec 27, 2022 8.140 8.320 7.370 7.750 726,379 -0.62(-7.41%)
Dec 23, 2022 8.360 8.850 8.060 8.370 460,861 -0.10(-1.18%)
Dec 22, 2022 8.610 9.040 8.470 8.470 845,658 +0.19(+2.29%)
Dec 21, 2022 8.370 8.388 8.000 8.280 582,376 -0.28(-3.21%)
Dec 20, 2022 9.180 9.220 8.355 8.555 501,359 -1.18(-12.08%)
Dec 19, 2022 9.140 9.800 9.000 9.730 287,936 +0.54(+5.88%)
Dec 16, 2022 9.440 9.715 9.030 9.190 424,819 -0.35(-3.67%)
Dec 15, 2022 9.150 9.560 9.000 9.540 545,249 +1.18(+14.11%)
Dec 14, 2022 8.280 8.870 8.140 8.360 403,997 +0.08(+0.97%)
Dec 13, 2022 7.890 8.550 7.600 8.280 639,354 -0.72(-8.00%)
Dec 12, 2022 9.160 9.470 8.980 9.000 465,765 +0.10(+1.12%)
Dec 09, 2022 8.370 8.920 8.020 8.900 417,620 +0.29(+3.37%)
Dec 08, 2022 8.450 8.700 8.210 8.610 272,560 +0.01(+0.12%)
Dec 07, 2022 8.970 8.970 8.330 8.600 563,364 -0.58(-6.32%)
Dec 06, 2022 8.830 9.250 8.540 9.180 618,080 +0.01(+0.11%)
Dec 05, 2022 8.430 9.228 8.430 9.170 696,234 +0.97(+11.83%)
Dec 02, 2022 8.650 8.810 8.110 8.200 738,119 +0.05(+0.61%)
Dec 01, 2022 8.390 8.700 7.950 8.150 1,091,325 -0.95(-10.44%)
Nov 30, 2022 9.650 10.14 8.870 9.100 719,289 -0.99(-9.81%)
Nov 29, 2022 10.69 10.69 9.920 10.09 361,148 -1.02(-9.18%)
Nov 28, 2022 10.00 11.16 10.00 11.11 305,140 +1.25(+12.68%)
Nov 25, 2022 9.750 9.950 9.620 9.860 152,517 +0.29(+3.03%)
Nov 23, 2022 10.01 10.34 9.490 9.570 272,119 -0.53(-5.25%)
Nov 22, 2022 11.23 11.23 10.10 10.10 408,502 -1.38(-12.02%)
Nov 21, 2022 11.56 12.03 11.42 11.48 344,543 +0.19(+1.68%)
Nov 18, 2022 11.67 11.83 11.24 11.29 306,817 -0.33(-2.84%)
Nov 17, 2022 11.65 11.93 11.43 11.62 374,953 +0.52(+4.68%)
Nov 16, 2022 10.99 11.10 10.60 11.10 354,996 +0.36(+3.35%)
Nov 15, 2022 10.00 11.00 9.960 10.74 525,231 +0.35(+3.37%)
Nov 14, 2022 10.47 10.67 10.11 10.39 427,271 +0.17(+1.66%)
Nov 11, 2022 10.35 10.71 10.16 10.22 411,064 -0.28(-2.67%)
Nov 10, 2022 11.04 11.74 10.16 10.50 1,322,296 -2.96(-21.99%)
Nov 09, 2022 12.87 13.57 12.30 13.46 602,141 +0.67(+5.24%)
Nov 08, 2022 15.28 15.50 12.20 12.79 1,395,469 -2.56(-16.68%)
Nov 07, 2022 15.46 16.22 15.13 15.35 499,155 -0.52(-3.28%)
Nov 04, 2022 19.21 19.21 15.55 15.87 1,238,562 -6.55(-29.21%)
Nov 03, 2022 22.17 22.77 21.35 22.42 259,024 +1.27(+6.00%)
Nov 02, 2022 17.64 21.20 21.15 363,171 +3.17(+17.63%)
Nov 01, 2022 17.84 18.28 17.14 17.98 173,352 -1.40(-7.22%)
Oct 31, 2022 19.04 19.50 18.61 19.38 182,693 +1.18(+6.48%)
Oct 28, 2022 18.63 19.25 18.20 18.20 196,537 +0.24(+1.34%)
Oct 27, 2022 17.13 17.99 16.80 17.96 170,475 +0.71(+4.09%)
Oct 26, 2022 18.31 18.31 16.61 17.25 242,797 -1.71(-8.99%)
Oct 25, 2022 19.77 19.88 18.56 18.96 141,769 -1.23(-6.09%)
Oct 24, 2022 19.85 21.15 19.81 20.19 179,952 +0.95(+4.94%)
Oct 21, 2022 22.31 22.68 19.15 19.24 333,946 -3.51(-15.43%)
Oct 20, 2022 23.16 23.49 20.80 22.75 207,472 -0.89(-3.76%)
Oct 19, 2022 22.84 23.90 22.63 23.64 149,892 +2.08(+9.65%)
Oct 18, 2022 20.98 22.34 20.93 21.56 131,712 -0.46(-2.09%)
Oct 17, 2022 22.17 22.18 20.95 22.02 212,828 -2.31(-9.49%)
Oct 14, 2022 21.96 24.40 21.94 24.33 311,106 +2.86(+13.32%)
Oct 13, 2022 23.64 24.67 21.16 21.47 428,252 +0.78(+3.77%)
Oct 12, 2022 21.28 21.89 20.29 20.69 166,878 -0.71(-3.32%)
Oct 11, 2022 20.84 21.48 19.26 21.40 305,482 +0.62(+2.98%)
Oct 10, 2022 20.90 21.08 19.53 20.78 409,594 +0.95(+4.79%)
Oct 07, 2022 18.32 19.84 17.90 19.83 400,232 +2.56(+14.82%)
Oct 06, 2022 18.06 18.55 17.24 17.27 162,158 -0.60(-3.36%)
Oct 05, 2022 18.29 19.20 17.81 17.87 396,957 +0.79(+4.59%)
Oct 04, 2022 17.60 18.03 16.29 17.09 275,335 -1.59(-8.50%)
Oct 03, 2022 20.30 20.55 18.67 18.67 177,093 -2.65(-12.42%)
Sep 30, 2022 22.85 23.24 20.16 21.32 142,124 -1.47(-6.45%)
Sep 29, 2022 23.91 24.82 22.61 22.79 221,080 -0.38(-1.62%)
Sep 28, 2022 27.75 27.75 23.16 23.16 483,889 -6.50(-21.90%)
Sep 27, 2022 28.45 29.80 27.35 29.66 380,419 -0.59(-1.95%)
Sep 26, 2022 28.32 31.40 27.46 30.25 260,631 +2.35(+8.42%)
Sep 23, 2022 25.94 28.60 25.94 27.90 340,750 +4.00(+16.74%)
Sep 22, 2022 23.02 24.22 22.25 23.90 75,518 +0.40(+1.70%)
Sep 21, 2022 22.77 24.63 21.35 23.50 177,984 -0.22(-0.93%)
Sep 20, 2022 23.05 24.25 23.05 23.72 111,928 +1.82(+8.31%)
Sep 19, 2022 24.30 24.54 21.80 21.90 88,337 -1.32(-5.68%)
Sep 16, 2022 24.90 25.57 22.18 23.22 143,742 -0.52(-2.19%)
Sep 15, 2022 22.48 24.29 21.67 23.74 188,902 +2.04(+9.40%)
Sep 14, 2022 21.49 21.86 20.62 21.70 131,313 -0.24(-1.09%)
Sep 13, 2022 21.59 22.00 20.18 21.94 193,357 +2.44(+12.51%)
Sep 12, 2022 19.13 19.77 18.82 19.50 95,197 -0.92(-4.51%)
Sep 09, 2022 21.62 21.62 20.34 20.42 89,878 -2.18(-9.65%)
Sep 08, 2022 23.22 23.85 22.22 22.60 54,458 -0.47(-2.04%)
Sep 07, 2022 25.69 26.26 22.14 23.07 149,081 -2.62(-10.20%)
Sep 06, 2022 24.26 25.77 23.28 25.69 144,422 +1.28(+5.24%)
Sep 02, 2022 25.33 26.40 23.08 24.41 222,954 -2.81(-10.32%)
Sep 01, 2022 25.98 27.44 25.90 27.22 248,690 +2.66(+10.83%)
Aug 31, 2022 24.22 24.71 23.38 24.56 95,585 +0.50(+2.08%)
Aug 30, 2022 22.44 24.47 22.44 24.06 71,403 +1.64(+7.31%)
Aug 29, 2022 21.88 22.70 21.09 22.42 62,921 +0.78(+3.60%)
Aug 26, 2022 19.18 22.06 18.87 21.64 162,434 +2.71(+14.32%)
Aug 25, 2022 18.80 19.54 18.46 18.93 35,124 -0.46(-2.37%)
Aug 24, 2022 20.35 20.82 19.25 19.39 27,261 -0.68(-3.39%)
Aug 23, 2022 20.86 20.86 18.70 20.07 94,924 -1.04(-4.93%)
Aug 22, 2022 22.00 22.09 20.87 21.11 62,852 -0.04(-0.19%)
Aug 19, 2022 20.13 21.22 20.00 21.15 106,244 +1.42(+7.20%)
Aug 18, 2022 19.70 20.11 19.28 19.73 65,090 +0.00(+0.00%)
Aug 17, 2022 18.19 20.00 18.19 19.73 108,469 +1.86(+10.41%)
Aug 16, 2022 18.09 18.51 17.83 17.87 43,936 -0.13(-0.72%)
Aug 15, 2022 18.09 18.55 17.90 18.00 104,311 +1.18(+7.02%)
Aug 12, 2022 17.75 17.75 16.77 16.82 62,457 -1.27(-7.02%)
Aug 11, 2022 16.86 18.13 16.79 18.09 53,808 +1.06(+6.22%)
Aug 10, 2022 17.04 17.57 16.15 17.03 229,613 -0.30(-1.73%)
Aug 09, 2022 16.87 18.20 16.85 17.33 79,502 +0.10(+0.58%)
Aug 08, 2022 17.78 17.78 16.62 17.23 130,263 -1.48(-7.91%)
Aug 05, 2022 19.71 20.41 18.71 18.71 121,449 +0.30(+1.63%)
Aug 04, 2022 20.03 20.44 17.56 18.41 188,813 -2.32(-11.19%)
Aug 03, 2022 19.54 21.25 19.54 20.73 60,936 +0.84(+4.22%)
Aug 02, 2022 18.83 19.94 17.61 19.89 121,050 +0.73(+3.81%)
Aug 01, 2022 18.70 19.67 18.55 19.16 59,532 +0.16(+0.84%)
Jul 29, 2022 19.44 20.63 18.78 19.00 164,088 -0.70(-3.55%)
Jul 28, 2022 19.41 20.50 18.97 19.70 351,341 -1.45(-6.86%)
Jul 27, 2022 22.42 23.27 20.77 21.15 92,420 -1.47(-6.50%)
Jul 26, 2022 23.70 23.70 22.36 22.62 36,150 -1.39(-5.79%)
Jul 25, 2022 22.16 24.48 22.04 24.01 101,714 +1.95(+8.84%)
Jul 22, 2022 20.88 22.35 19.24 22.06 146,217 +0.71(+3.33%)
Jul 21, 2022 22.56 22.76 21.05 21.35 54,956 -1.43(-6.28%)
Jul 20, 2022 20.97 22.82 20.47 22.78 62,919 +1.75(+8.32%)
Jul 19, 2022 21.40 21.75 20.39 21.03 56,344 -0.88(-4.02%)
Jul 18, 2022 21.38 21.95 20.39 21.91 96,944 -0.65(-2.88%)
Jul 15, 2022 21.82 23.62 21.67 22.56 121,836 +0.36(+1.62%)
Jul 14, 2022 22.05 24.01 21.90 22.20 131,758 +2.44(+12.35%)
Jul 13, 2022 21.72 21.85 18.55 19.76 80,363 -1.61(-7.53%)
Jul 12, 2022 20.46 21.67 19.88 21.37 182,032 +0.91(+4.45%)
Jul 11, 2022 20.26 20.50 19.35 20.46 380,547 +1.02(+5.25%)
Jul 08, 2022 19.08 20.10 18.39 19.44 76,375 +0.18(+0.93%)
Jul 07, 2022 19.79 19.98 18.30 19.26 84,473 -1.08(-5.31%)
Jul 06, 2022 19.73 21.86 19.43 20.34 148,135 +0.57(+2.88%)
Jul 05, 2022 18.01 20.70 17.93 19.77 157,323 +2.30(+13.17%)
Jul 01, 2022 20.04 20.20 16.97 17.47 195,172 -1.57(-8.25%)
Jun 30, 2022 17.84 19.14 17.29 19.04 196,614 +1.90(+11.09%)
Jun 29, 2022 15.64 17.54 15.63 17.14 84,500 +0.75(+4.58%)
Jun 28, 2022 15.02 16.39 14.93 16.39 49,721 +1.14(+7.44%)
Jun 27, 2022 15.13 15.87 15.13 15.25 84,920 +0.33(+2.24%)
Jun 24, 2022 16.17 16.53 14.75 14.92 289,215 -1.41(-8.63%)
Jun 23, 2022 14.73 16.68 14.35 16.33 91,586 +1.82(+12.54%)
Jun 22, 2022 14.12 14.54 13.43 14.51 35,927 +0.63(+4.54%)
Jun 21, 2022 13.97 14.18 13.35 13.88 49,049 -0.20(-1.42%)
Jun 17, 2022 13.64 14.34 13.51 14.08 67,221 +0.57(+4.22%)
Jun 16, 2022 14.69 15.33 13.19 13.51 116,816 -0.78(-5.46%)
Jun 15, 2022 13.95 15.49 13.67 14.29 145,302 -0.76(-5.05%)
Jun 14, 2022 13.92 15.48 13.88 15.05 194,903 +1.11(+7.96%)
Jun 13, 2022 13.10 13.98 12.81 13.94 143,096 +2.30(+19.76%)
Jun 10, 2022 14.05 14.50 11.37 11.64 106,866 -1.89(-13.97%)
Jun 09, 2022 12.34 13.53 12.34 13.53 103,659 +1.36(+11.18%)
Jun 08, 2022 12.12 12.34 11.82 12.17 20,702 +0.27(+2.27%)
Jun 07, 2022 12.32 12.35 11.77 11.90 29,185 -0.31(-2.54%)
Jun 06, 2022 11.29 12.46 11.29 12.21 51,431 +0.40(+3.37%)
Jun 03, 2022 11.87 11.88 11.10 11.81 39,700 +0.80(+7.29%)
Jun 02, 2022 12.41 12.41 11.00 11.01 132,825 -1.83(-14.25%)
Jun 01, 2022 12.74 13.29 12.49 12.84 110,601 -0.32(-2.43%)
May 31, 2022 12.25 13.33 11.86 13.16 184,095 +0.81(+6.56%)
May 27, 2022 12.29 12.64 12.08 12.35 48,487 -0.10(-0.80%)
May 26, 2022 12.39 12.73 11.86 12.45 145,437 +0.14(+1.14%)
May 25, 2022 12.42 12.83 12.25 12.31 51,289 +0.23(+1.90%)
May 24, 2022 12.52 12.89 11.87 12.08 51,479 -0.60(-4.73%)
May 23, 2022 12.16 13.07 12.02 12.68 71,416 -0.29(-2.27%)
May 20, 2022 12.60 13.50 12.60 12.97 44,873 +0.05(+0.42%)
May 19, 2022 14.16 14.19 12.51 12.92 407,931 -2.59(-16.70%)
May 18, 2022 14.70 15.51 14.38 15.51 31,935 +1.05(+7.26%)
May 17, 2022 13.94 14.73 13.91 14.46 165,854 -0.21(-1.43%)
May 16, 2022 15.03 15.14 14.49 14.67 75,931 -0.42(-2.78%)
May 13, 2022 16.59 16.59 14.70 15.09 163,892 -1.21(-7.42%)
May 12, 2022 15.15 17.04 15.13 16.30 346,765 +2.01(+14.07%)
May 11, 2022 13.50 14.34 12.74 14.29 82,962 -0.01(-0.07%)
May 10, 2022 12.94 14.73 12.63 14.30 162,957 +0.71(+5.22%)
May 09, 2022 12.38 13.61 12.25 13.59 168,037 +2.15(+18.79%)
May 06, 2022 11.17 11.67 10.99 11.44 67,594 +0.40(+3.62%)
May 05, 2022 9.700 11.47 9.700 11.04 87,000 +0.99(+9.85%)
May 04, 2022 10.73 11.09 9.930 10.05 66,290 -0.57(-5.37%)
May 03, 2022 11.24 11.24 10.34 10.62 94,629 -0.61(-5.43%)
May 02, 2022 11.65 11.96 11.18 11.23 99,931 +0.45(+4.17%)
Apr 29, 2022 10.00 10.78 9.830 10.78 47,529 +0.38(+3.65%)
Apr 28, 2022 11.04 11.22 10.30 10.40 88,114 -0.74(-6.64%)
Apr 27, 2022 10.84 11.19 10.57 11.14 96,407 +0.18(+1.64%)
Apr 26, 2022 10.01 10.96 9.950 10.96 108,971 +0.67(+6.51%)
Apr 25, 2022 10.35 10.86 9.930 10.29 180,771 +0.99(+10.65%)
Apr 22, 2022 9.180 9.410 8.675 9.300 170,042 +0.83(+9.80%)
Apr 21, 2022 7.640 8.652 7.640 8.470 175,378 +1.11(+15.08%)
Apr 20, 2022 7.510 7.841 7.300 7.360 43,947 -0.22(-2.90%)
Apr 19, 2022 7.390 7.750 7.190 7.580 171,568 +0.55(+7.90%)
Apr 18, 2022 6.780 7.025 6.630 7.025 54,637 +0.03(+0.36%)
Apr 14, 2022 7.340 7.355 6.970 7.000 107,432 -0.10(-1.41%)
Apr 13, 2022 7.440 7.500 7.030 7.100 223,502 -0.58(-7.55%)
Apr 12, 2022 7.790 7.865 7.250 7.680 111,092 -0.24(-3.03%)
Apr 11, 2022 7.640 8.178 7.421 7.920 116,295 +0.08(+1.02%)
Apr 08, 2022 8.370 8.370 7.730 7.840 156,348 -0.63(-7.44%)
Apr 07, 2022 8.790 8.820 8.290 8.470 72,669 -0.39(-4.40%)
Apr 06, 2022 8.610 9.120 8.540 8.860 95,430 +0.07(+0.80%)
Apr 05, 2022 8.130 8.850 7.735 8.790 208,039 +0.64(+7.85%)
Apr 04, 2022 8.000 8.440 7.808 8.150 84,173 +0.05(+0.62%)
Apr 01, 2022 9.010 9.010 8.000 8.100 114,278 -0.68(-7.74%)
Mar 31, 2022 8.400 8.790 8.320 8.780 42,918 +0.15(+1.74%)
Mar 30, 2022 8.800 8.870 8.420 8.630 54,150 -0.27(-3.03%)
Mar 29, 2022 9.700 10.00 8.850 8.900 75,441 -0.33(-3.58%)
Mar 28, 2022 8.950 9.320 8.926 9.230 91,798 +0.76(+8.97%)
Mar 25, 2022 8.870 8.870 8.470 8.470 180,348 -0.12(-1.40%)
Mar 24, 2022 8.270 8.655 8.080 8.590 169,544 +0.05(+0.59%)
Mar 23, 2022 9.010 9.100 8.485 8.540 113,807 -0.67(-7.27%)
Mar 22, 2022 8.950 9.530 8.890 9.210 143,271 +0.30(+3.37%)
Mar 21, 2022 9.470 9.470 8.600 8.910 165,713 -0.64(-6.70%)
Mar 18, 2022 9.470 9.710 9.130 9.550 78,405 +0.30(+3.24%)
Mar 17, 2022 9.440 9.500 8.710 9.250 160,134 -0.62(-6.28%)
Mar 16, 2022 10.13 10.71 9.840 9.870 116,028 -0.11(-1.10%)
Mar 15, 2022 10.97 11.00 9.750 9.980 126,910 -0.18(-1.77%)
Mar 14, 2022 9.630 10.43 9.550 10.16 140,975 +1.14(+12.64%)
Mar 11, 2022 9.390 9.400 8.830 9.020 134,301 +0.38(+4.40%)
Mar 10, 2022 8.930 8.640 104,003 -0.52(-5.68%)
Mar 09, 2022 10.04 10.10 9.050 9.160 161,807 +0.29(+3.27%)
Mar 08, 2022 8.830 9.300 7.705 8.870 257,101 -0.28(-3.06%)
Mar 07, 2022 9.450 9.890 8.960 9.150 104,437 -0.77(-7.76%)
Mar 04, 2022 11.00 11.00 9.750 9.920 97,595 -1.10(-9.98%)
Mar 03, 2022 11.29 11.50 10.95 11.02 77,512 -0.27(-2.39%)
Mar 02, 2022 11.51 11.86 11.16 11.29 118,011 +0.07(+0.62%)
Mar 01, 2022 12.48 12.52 11.10 11.22 135,831 -1.58(-12.34%)
Feb 28, 2022 12.05 13.11 12.05 12.80 72,427 -0.29(-2.22%)
Feb 25, 2022 14.70 13.55 12.82 13.09 92,006 -0.21(-1.58%)
Feb 24, 2022 10.21 13.91 10.21 13.30 229,799 +0.80(+6.40%)
Feb 23, 2022 13.49 13.49 12.19 12.50 104,545 -0.83(-6.23%)
Feb 22, 2022 12.50 13.47 12.45 13.33 126,435 +0.53(+4.14%)
Feb 18, 2022 12.80 0 +0.40(+3.23%)
Feb 17, 2022 13.53 13.57 12.14 12.40 171,732 -1.50(-10.79%)
Feb 16, 2022 15.18 15.18 13.75 13.90 134,531 -1.41(-9.21%)
Feb 15, 2022 15.69 16.28 15.18 15.31 126,549 +0.50(+3.38%)
Feb 14, 2022 15.50 15.50 14.57 14.81 89,880 -0.72(-4.64%)
Feb 11, 2022 18.31 18.57 14.89 15.53 259,507 -3.05(-16.42%)
Feb 10, 2022 17.87 18.86 16.80 18.58 196,646 +1.26(+7.27%)
Feb 09, 2022 17.09 17.40 16.66 17.32 117,588 +0.07(+0.42%)
Feb 08, 2022 17.99 18.06 17.24 17.25 40,390 -0.41(-2.34%)
Feb 07, 2022 19.34 19.45 17.55 17.66 53,020 -2.10(-10.62%)
Feb 04, 2022 20.34 20.37 19.15 19.76 40,490 -0.32(-1.60%)
Feb 03, 2022 19.59 19.33 20.08 148,517 +0.91(+4.75%)
Feb 02, 2022 19.29 19.69 18.42 19.17 26,530 -0.26(-1.34%)
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.