Skip to main content

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

51.08 -1.98 (-3.74%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.89 12.17 11.86 11.89 3,685,084 +0.31(+2.71%)
Jun 29, 2022 11.16 11.60 11.09 11.58 2,541,200 +0.51(+4.65%)
Jun 28, 2022 10.84 11.09 10.71 11.06 3,304,727 +0.11(+1.04%)
Jun 27, 2022 10.80 11.11 10.79 10.95 2,129,601 -0.29(-2.54%)
Jun 24, 2022 11.50 11.70 11.19 11.23 2,709,661 -0.48(-4.07%)
Jun 23, 2022 11.65 12.01 11.51 11.71 4,847,654 +0.30(+2.67%)
Jun 22, 2022 11.27 11.45 11.19 11.40 2,680,278 +0.84(+7.98%)
Jun 21, 2022 10.54 10.80 10.45 10.56 3,319,108 -0.58(-5.20%)
Jun 17, 2022 11.09 11.34 10.79 11.14 3,086,348 +0.15(+1.38%)
Jun 16, 2022 10.09 11.01 9.972 10.99 4,562,673 +0.21(+1.94%)
Jun 15, 2022 10.55 10.79 10.25 10.78 5,121,355 +0.57(+5.58%)
Jun 14, 2022 10.69 10.82 10.12 10.21 4,087,778 -0.39(-3.67%)
Jun 13, 2022 11.00 11.05 10.30 10.60 8,027,641 -1.11(-9.49%)
Jun 10, 2022 11.88 11.96 11.44 11.71 3,159,513 -0.22(-1.83%)
Jun 09, 2022 11.71 11.99 11.67 11.93 2,182,110 +0.10(+0.88%)
Jun 08, 2022 11.98 12.13 11.81 11.82 1,635,122 -0.30(-2.51%)
Jun 07, 2022 11.96 12.32 11.96 12.13 2,070,259 +0.35(+2.98%)
Jun 06, 2022 12.16 12.27 11.73 11.78 2,938,884 -0.65(-5.20%)
Jun 03, 2022 12.15 12.43 12.07 12.42 2,075,661 -0.08(-0.61%)
Jun 02, 2022 12.64 12.66 12.25 12.50 2,397,523 -0.02(-0.15%)
Jun 01, 2022 12.75 12.86 12.34 12.52 2,045,807 -0.04(-0.30%)
May 31, 2022 12.76 12.77 12.34 12.56 3,808,563 -0.84(-6.24%)
May 27, 2022 13.48 13.61 13.29 13.39 1,592,393 +0.09(+0.64%)
May 26, 2022 13.38 13.40 12.96 13.31 2,586,620 -0.20(-1.48%)
May 25, 2022 13.60 13.60 13.24 13.51 2,240,378 +0.16(+1.21%)
May 24, 2022 13.02 13.58 13.01 13.34 4,068,985 +0.73(+5.80%)
May 23, 2022 12.98 13.15 12.59 12.61 2,866,554 -0.66(-4.94%)
May 20, 2022 12.77 13.41 12.76 13.27 4,305,834 +0.46(+3.56%)
May 19, 2022 13.30 13.31 12.70 12.81 4,249,782 +0.10(+0.82%)
May 18, 2022 12.05 12.75 12.00 12.71 4,051,286 +0.74(+6.19%)
May 17, 2022 12.04 12.24 11.93 11.97 2,683,206 -0.43(-3.45%)
May 16, 2022 12.52 12.75 12.39 12.39 3,713,857 -0.04(-0.30%)
May 13, 2022 12.78 12.82 12.42 12.43 3,259,719 -0.58(-4.45%)
May 12, 2022 13.14 13.40 12.99 13.01 8,061,233 -0.07(-0.51%)
May 11, 2022 12.08 13.10 11.98 13.08 6,323,306 +0.67(+5.44%)
May 10, 2022 12.44 12.78 12.31 12.40 5,956,765 +0.36(+3.00%)
May 09, 2022 11.50 12.07 11.44 12.04 7,813,193 +0.29(+2.42%)
May 06, 2022 11.92 12.19 11.64 11.76 4,964,801 -0.53(-4.33%)
May 05, 2022 12.64 12.67 11.85 12.29 7,307,325 -1.09(-8.16%)
May 04, 2022 13.17 13.52 12.98 13.38 6,035,774 +0.21(+1.59%)
May 03, 2022 13.55 13.63 13.16 13.17 3,774,500 +0.25(+1.91%)
May 02, 2022 13.16 13.30 12.81 12.93 6,648,027 -0.71(-5.22%)
Apr 29, 2022 13.57 14.16 13.51 13.64 5,508,189 -0.56(-3.95%)
Apr 28, 2022 13.95 14.20 13.83 14.20 3,977,768 +0.06(+0.40%)
Apr 27, 2022 14.61 14.65 14.09 14.14 5,951,339 -0.55(-3.75%)
Apr 26, 2022 14.70 14.90 14.46 14.69 4,789,696 +0.44(+3.06%)
Apr 25, 2022 14.33 14.61 14.24 14.26 5,066,533 +0.41(+2.95%)
Apr 22, 2022 13.88 14.35 13.78 13.85 4,083,875 -0.25(-1.75%)
Apr 21, 2022 14.16 14.17 13.56 14.09 5,656,198 -0.35(-2.43%)
Apr 20, 2022 13.96 14.55 13.85 14.45 5,192,187 +0.80(+5.85%)
Apr 19, 2022 13.59 13.78 13.42 13.65 4,574,482 -0.29(-2.05%)
Apr 18, 2022 14.17 14.25 13.77 13.93 3,299,994 -0.20(-1.41%)
Apr 14, 2022 14.91 14.94 14.02 14.13 4,202,859 -0.92(-6.12%)
Apr 13, 2022 15.01 15.44 14.94 15.05 5,077,612 +0.10(+0.70%)
Apr 12, 2022 15.39 15.40 14.85 14.95 5,116,452 -0.10(-0.63%)
Apr 11, 2022 15.34 15.42 14.81 15.04 5,168,478 -0.67(-4.29%)
Apr 08, 2022 15.89 16.05 15.44 15.72 4,231,725 -0.60(-3.67%)
Apr 07, 2022 16.16 16.37 15.89 16.32 5,933,659 -0.39(-2.33%)
Apr 06, 2022 16.27 17.01 16.26 16.71 3,933,837 -0.43(-2.49%)
Apr 05, 2022 18.04 18.05 17.02 17.13 2,419,257 -1.23(-6.67%)
Apr 04, 2022 18.58 18.58 18.03 18.36 1,617,119 -0.33(-1.78%)
Apr 01, 2022 17.76 18.98 17.62 18.69 3,555,817 +0.10(+0.56%)
Mar 31, 2022 18.51 18.76 18.35 18.59 3,447,607 +0.17(+0.93%)
Mar 30, 2022 17.70 18.50 17.66 18.42 2,371,239 +0.45(+2.48%)
Mar 29, 2022 17.91 18.31 17.58 17.97 3,074,590 +0.40(+2.27%)
Mar 28, 2022 17.43 17.89 17.30 17.57 1,844,919 +0.40(+2.32%)
Mar 25, 2022 17.50 17.50 16.73 17.17 3,378,098 -0.69(-3.88%)
Mar 24, 2022 17.54 18.19 17.52 17.86 2,187,873 -0.46(-2.49%)
Mar 23, 2022 17.48 18.36 17.26 18.32 2,247,303 +1.14(+6.63%)
Mar 22, 2022 17.30 17.46 17.06 17.18 3,181,600 -0.69(-3.85%)
Mar 21, 2022 18.36 18.45 17.63 17.87 5,159,451 -1.32(-6.87%)
Mar 18, 2022 18.86 19.25 18.86 19.19 1,795,416 +0.69(+3.75%)
Mar 17, 2022 18.94 19.18 18.21 18.50 2,213,150 -0.52(-2.74%)
Mar 16, 2022 18.55 19.08 17.92 19.02 3,400,081 +0.61(+3.30%)
Mar 15, 2022 18.95 19.10 18.28 18.41 2,138,131 -0.15(-0.82%)
Mar 14, 2022 18.94 19.01 18.51 18.56 2,685,269 -1.33(-6.68%)
Mar 11, 2022 19.66 20.15 19.62 19.89 1,672,485 +0.14(+0.72%)
Mar 10, 2022 19.87 19.38 19.75 3,551,579 -0.83(-4.01%)
Mar 09, 2022 20.92 21.03 20.48 20.57 2,851,057 -0.65(-3.08%)
Mar 08, 2022 21.11 21.46 20.98 21.23 2,556,315 -0.72(-3.29%)
Mar 07, 2022 21.86 22.60 21.70 21.95 3,526,845 -0.46(-2.03%)
Mar 04, 2022 22.47 22.68 21.97 22.41 4,008,776 +1.06(+4.98%)
Mar 03, 2022 21.14 21.69 20.93 21.34 1,941,672 +0.65(+3.12%)
Mar 02, 2022 22.34 22.60 20.66 20.70 3,027,296 -2.34(-10.17%)
Mar 01, 2022 22.57 23.53 22.42 23.04 7,092,908 +0.78(+3.50%)
Feb 28, 2022 21.58 22.35 21.55 22.26 5,664,969 +1.35(+6.44%)
Feb 25, 2022 20.89 21.09 20.59 20.92 1,986,298 +0.05(+0.23%)
Feb 24, 2022 21.88 21.93 20.60 20.87 7,124,709 +0.06(+0.27%)
Feb 23, 2022 21.27 21.36 20.76 20.81 2,479,408 -0.87(-4.03%)
Feb 22, 2022 21.32 21.75 21.19 21.68 2,439,912 +0.15(+0.71%)
Feb 18, 2022 21.53 0 +0.65(+3.09%)
Feb 17, 2022 20.73 21.25 20.49 20.89 3,976,503 +0.44(+2.13%)
Feb 16, 2022 20.50 20.56 19.87 20.45 3,521,308 +0.34(+1.70%)
Feb 15, 2022 20.37 20.47 20.07 20.11 3,039,102 -0.71(-3.42%)
Feb 14, 2022 21.07 21.34 20.54 20.82 3,496,845 -0.79(-3.64%)
Feb 11, 2022 20.97 21.70 20.29 21.61 6,506,465 +0.93(+4.50%)
Feb 10, 2022 21.34 21.42 20.50 20.68 3,595,068 -1.07(-4.93%)
Feb 09, 2022 21.84 22.14 21.61 21.75 1,882,523 +0.17(+0.79%)
Feb 08, 2022 21.64 21.79 21.43 21.58 1,710,249 -0.51(-2.32%)
Feb 07, 2022 21.96 22.14 21.78 22.09 2,063,216 +0.10(+0.47%)
Feb 04, 2022 22.41 22.55 21.88 21.99 2,904,024 -1.07(-4.65%)
Feb 03, 2022 22.72 23.21 23.06 1,774,274 -0.51(-2.17%)
Feb 02, 2022 23.42 24.25 23.42 23.57 2,468,365 +0.26(+1.10%)
Feb 01, 2022 23.62 23.66 23.00 23.32 2,406,363 -0.24(-1.01%)
Jan 31, 2022 23.43 23.85 23.55 2,487,696 -0.39(-1.63%)
Jan 28, 2022 23.41 24.10 23.30 23.94 1,943,522 +0.04(+0.16%)
Jan 27, 2022 23.57 24.06 23.55 23.90 3,105,541 +1.21(+5.31%)
Jan 26, 2022 23.55 23.69 22.67 22.70 4,542,242 -0.79(-3.35%)
Jan 25, 2022 23.95 24.26 23.32 23.49 2,165,046 -0.16(-0.68%)
Jan 24, 2022 24.54 24.62 23.61 23.65 4,597,668 -0.64(-2.62%)
Jan 21, 2022 24.12 24.47 23.75 24.28 3,569,392 +0.87(+3.73%)
Jan 20, 2022 23.15 23.42 22.99 23.41 2,053,123 +0.40(+1.73%)
Jan 19, 2022 22.73 23.28 22.61 23.01 2,274,911 +0.54(+2.41%)
Jan 18, 2022 22.96 23.12 22.47 22.47 2,813,702 -1.06(-4.52%)
Jan 14, 2022 23.53 0 -1.12(-4.54%)
Jan 13, 2022 24.20 24.70 24.01 24.65 2,506,811 +0.67(+2.81%)
Jan 12, 2022 24.45 24.49 23.98 23.98 2,800,596 -0.26(-1.06%)
Jan 11, 2022 23.92 24.29 23.84 24.24 1,924,651 +0.44(+1.83%)
Jan 10, 2022 23.33 23.90 23.17 23.80 2,689,335 +0.14(+0.60%)
Jan 07, 2022 24.08 24.12 23.27 23.66 2,110,093 -0.48(-2.00%)
Jan 06, 2022 23.79 24.22 23.66 24.14 2,961,977 +0.13(+0.55%)
Jan 05, 2022 24.57 24.60 23.87 24.01 2,823,616 -0.36(-1.48%)
Jan 04, 2022 24.31 24.58 23.87 24.37 3,121,913 -0.32(-1.31%)
Jan 03, 2022 25.95 26.11 24.67 24.69 4,481,522 -2.01(-7.53%)
Dec 31, 2021 26.59 27.25 26.37 26.70 2,315,032 +0.06(+0.21%)
Dec 30, 2021 26.30 26.69 25.86 26.65 2,133,135 +0.69(+2.67%)
Dec 29, 2021 26.14 26.32 25.85 25.95 2,350,810 -0.93(-3.46%)
Dec 28, 2021 27.55 27.66 26.71 26.88 1,643,423 -0.28(-1.01%)
Dec 27, 2021 27.00 27.25 26.88 27.16 1,589,337 +0.13(+0.49%)
Dec 23, 2021 27.59 27.61 26.73 27.03 1,313,962 -0.70(-2.53%)
Dec 22, 2021 27.66 27.75 27.30 27.73 1,376,719 +0.38(+1.39%)
Dec 21, 2021 26.81 27.39 26.51 27.35 2,212,250 -0.34(-1.23%)
Dec 20, 2021 28.27 28.40 27.60 27.69 1,596,871 -0.54(-1.92%)
Dec 17, 2021 28.09 28.39 27.94 28.23 1,777,226 +0.85(+3.12%)
Dec 16, 2021 27.19 27.78 27.16 27.38 2,146,605 +0.02(+0.07%)
Dec 15, 2021 27.56 28.20 27.29 27.36 2,661,998 -0.80(-2.83%)
Dec 14, 2021 27.96 28.28 27.38 28.15 1,159,501 -0.19(-0.67%)
Dec 13, 2021 28.01 28.49 27.95 28.34 1,832,463 +1.21(+4.44%)
Dec 10, 2021 27.74 27.92 27.13 27.14 1,502,047 -0.26(-0.94%)
Dec 09, 2021 27.42 27.70 26.96 27.40 2,347,993 +0.50(+1.87%)
Dec 08, 2021 28.09 28.09 26.89 26.89 2,685,924 -1.49(-5.25%)
Dec 07, 2021 28.81 29.24 28.30 28.38 1,501,015 -0.71(-2.45%)
Dec 06, 2021 30.21 30.35 28.92 29.09 2,156,100 -1.26(-4.16%)
Dec 03, 2021 28.82 30.78 28.62 30.36 2,245,053 +1.04(+3.56%)
Dec 02, 2021 29.52 29.57 28.75 29.31 1,369,725 +0.13(+0.46%)
Dec 01, 2021 28.13 29.22 27.76 29.18 2,700,195 +0.50(+1.75%)
Nov 30, 2021 28.21 28.92 28.21 28.68 2,988,181 +1.26(+4.60%)
Nov 29, 2021 26.87 27.59 26.77 27.41 1,394,045 -0.49(-1.77%)
Nov 26, 2021 27.16 28.14 27.10 27.91 1,751,465 +1.82(+6.98%)
Nov 24, 2021 25.15 26.11 25.06 26.09 934,514 +1.14(+4.56%)
Nov 23, 2021 25.66 25.76 24.93 24.95 1,239,766 -1.11(-4.26%)
Nov 22, 2021 26.48 26.61 25.79 26.06 1,117,913 -0.96(-3.55%)
Nov 19, 2021 26.60 27.13 26.58 27.02 1,185,124 +0.90(+3.45%)
Nov 18, 2021 25.73 26.16 25.72 26.11 916,010 +0.21(+0.81%)
Nov 17, 2021 25.01 25.91 24.96 25.91 1,538,121 +0.62(+2.44%)
Nov 16, 2021 25.59 25.94 25.15 25.29 1,292,065 -0.20(-0.78%)
Nov 15, 2021 26.25 26.29 25.34 25.49 1,499,142 -0.99(-3.73%)
Nov 12, 2021 26.85 27.10 26.15 26.48 854,968 -0.38(-1.41%)
Nov 11, 2021 27.12 27.19 26.78 26.85 547,579 -0.10(-0.39%)
Nov 10, 2021 28.45 26.96 2,595,897 -1.54(-5.39%)
Nov 09, 2021 28.43 28.95 28.34 28.50 1,230,840 +1.02(+3.73%)
Nov 08, 2021 27.42 27.59 27.17 27.47 1,092,767 -0.10(-0.38%)
Nov 05, 2021 27.17 27.75 26.98 27.58 1,087,201 +1.18(+4.46%)
Nov 04, 2021 25.78 26.56 25.76 26.40 1,409,036 +0.77(+3.00%)
Nov 03, 2021 26.83 26.91 25.62 25.63 1,429,117 -0.79(-2.98%)
Nov 02, 2021 26.11 26.70 26.11 26.42 978,560 +0.33(+1.27%)
Nov 01, 2021 25.76 26.25 25.76 26.09 1,228,449 -0.62(-2.31%)
Oct 29, 2021 26.02 26.83 25.92 26.70 1,528,095 +0.30(+1.15%)
Oct 28, 2021 26.74 27.03 26.23 26.40 1,455,940 -0.30(-1.14%)
Oct 27, 2021 26.00 26.92 25.76 26.70 1,223,763 +1.38(+5.43%)
Oct 26, 2021 25.08 25.33 25.33 581,414 +0.64(+2.58%)
Oct 25, 2021 24.58 24.91 24.57 24.69 637,497 -0.09(-0.38%)
Oct 22, 2021 24.47 24.96 24.37 24.79 1,022,506 +0.72(+3.00%)
Oct 21, 2021 24.24 24.33 23.87 24.06 1,391,190 -0.06(-0.24%)
Oct 20, 2021 24.40 24.61 24.02 24.12 1,632,817 -0.54(-2.19%)
Oct 19, 2021 25.11 25.16 24.61 24.66 807,127 -0.99(-3.85%)
Oct 18, 2021 25.31 25.84 25.08 25.65 612,284 +0.29(+1.16%)
Oct 15, 2021 25.31 25.38 25.03 25.36 545,657 -0.43(-1.66%)
Oct 14, 2021 25.52 25.82 25.29 25.78 733,602 +0.28(+1.08%)
Oct 13, 2021 25.15 25.59 25.11 25.51 1,759,731 +0.75(+3.03%)
Oct 12, 2021 24.12 24.81 24.06 24.76 2,105,357 +1.19(+5.03%)
Oct 11, 2021 23.60 23.75 23.54 23.57 1,562,374 -0.16(-0.68%)
Oct 08, 2021 23.93 23.98 23.57 23.73 1,378,940 -0.53(-2.19%)
Oct 07, 2021 24.43 24.48 24.10 24.26 1,283,032 -0.76(-3.03%)
Oct 06, 2021 24.99 25.21 24.87 25.02 953,346 +0.36(+1.46%)
Oct 05, 2021 25.17 25.20 24.57 24.66 1,083,521 -0.69(-2.73%)
Oct 04, 2021 25.19 25.61 24.90 25.36 1,626,914 -0.18(-0.71%)
Oct 01, 2021 25.27 25.59 24.97 25.54 1,545,801 +0.60(+2.40%)
Sep 30, 2021 24.82 25.02 24.60 24.94 2,398,696 -0.05(-0.19%)
Sep 29, 2021 25.18 25.50 24.63 24.99 1,998,787 +0.17(+0.69%)
Sep 28, 2021 24.94 25.35 24.59 24.81 2,125,509 -1.25(-4.81%)
Sep 27, 2021 25.88 26.30 25.78 26.07 1,464,355 -0.28(-1.08%)
Sep 24, 2021 26.86 26.86 26.24 26.35 1,608,289 -0.78(-2.87%)
Sep 23, 2021 28.30 28.31 27.13 27.13 2,326,305 -1.95(-6.72%)
Sep 22, 2021 28.57 29.10 28.35 29.08 2,331,114 +0.46(+1.62%)
Sep 21, 2021 28.52 28.65 28.21 28.62 1,107,707 -0.07(-0.25%)
Sep 20, 2021 28.42 28.87 28.24 28.69 2,075,601 +1.04(+3.77%)
Sep 17, 2021 27.66 27.75 27.39 27.65 869,408 -0.44(-1.55%)
Sep 16, 2021 27.93 28.37 27.84 28.08 1,015,687 -0.37(-1.30%)
Sep 15, 2021 28.80 28.83 28.08 28.45 1,161,008 -0.28(-0.99%)
Sep 14, 2021 27.99 29.00 27.90 28.74 1,473,310 +0.95(+3.41%)
Sep 13, 2021 27.58 27.85 27.54 27.79 1,052,453 +0.52(+1.91%)
Sep 10, 2021 27.55 27.68 27.12 27.27 1,158,348 -0.72(-2.58%)
Sep 09, 2021 27.15 28.08 26.97 27.99 1,434,165 +0.96(+3.54%)
Sep 08, 2021 26.88 27.15 26.73 27.03 1,016,788 +0.54(+2.04%)
Sep 07, 2021 26.66 26.80 26.34 26.49 1,466,044 -0.71(-2.62%)
Sep 03, 2021 27.22 27.34 27.04 27.20 932,074 -0.72(-2.58%)
Sep 02, 2021 27.78 27.94 27.50 27.92 947,185 +0.36(+1.31%)
Sep 01, 2021 27.76 27.84 27.33 27.56 1,322,892 +0.09(+0.31%)
Aug 31, 2021 27.90 28.14 27.27 27.48 1,857,617 -0.52(-1.86%)
Aug 30, 2021 27.57 28.04 27.50 28.00 1,202,945 +0.25(+0.89%)
Aug 27, 2021 27.29 27.81 27.17 27.75 1,838,453 +0.46(+1.67%)
Aug 26, 2021 26.95 27.30 26.72 27.30 3,374,211 +0.28(+1.05%)
Aug 25, 2021 27.68 27.76 26.76 27.01 1,269,640 -0.73(-2.63%)
Aug 24, 2021 28.00 28.16 27.72 27.74 1,293,294 -0.62(-2.17%)
Aug 23, 2021 28.25 28.40 28.08 28.36 1,154,188 -0.09(-0.30%)
Aug 20, 2021 28.45 28.59 28.19 28.44 1,459,316 +0.05(+0.17%)
Aug 19, 2021 28.31 28.40 28.03 28.40 2,367,426 +0.61(+2.19%)
Aug 18, 2021 27.43 27.84 27.28 27.79 2,143,159 +0.28(+1.00%)
Aug 17, 2021 27.50 27.84 27.39 27.51 1,253,354 +0.01(+0.03%)
Aug 16, 2021 27.68 28.15 27.48 27.50 1,354,142 +0.19(+0.69%)
Aug 13, 2021 26.44 27.33 26.41 27.31 2,194,075 +1.18(+4.50%)
Aug 12, 2021 26.02 26.20 25.66 26.14 2,091,395 -0.08(-0.29%)
Aug 11, 2021 26.18 26.63 25.82 26.21 2,895,709 -0.08(-0.29%)
Aug 10, 2021 26.76 26.82 26.28 26.29 1,853,644 -0.36(-1.35%)
Aug 09, 2021 27.15 27.37 26.64 26.65 2,075,810 -0.31(-1.16%)
Aug 06, 2021 27.27 27.50 26.90 26.96 3,262,159 -1.41(-4.98%)
Aug 05, 2021 28.64 28.73 28.22 28.38 1,519,515 -0.43(-1.48%)
Aug 04, 2021 29.06 29.24 28.05 28.80 1,988,519 +0.17(+0.60%)
Aug 03, 2021 28.63 28.91 28.43 28.63 1,854,830 +0.07(+0.23%)
Aug 02, 2021 27.91 28.90 27.77 28.57 2,447,982 +0.71(+2.55%)
Jul 30, 2021 27.65 27.96 27.61 27.86 3,000,473 +0.39(+1.42%)
Jul 29, 2021 27.46 27.68 27.31 27.47 1,569,931 -0.46(-1.66%)
Jul 28, 2021 27.40 27.93 27.20 27.93 2,506,077 -0.01(-0.03%)
Jul 27, 2021 27.77 27.96 27.58 27.94 2,079,418 +0.85(+3.15%)
Jul 26, 2021 27.60 27.62 26.97 27.09 1,555,696 -0.25(-0.90%)
Jul 23, 2021 27.00 27.40 26.96 27.33 1,402,606 -0.49(-1.77%)
Jul 22, 2021 27.09 28.04 27.07 27.83 1,791,231 +0.72(+2.66%)
Jul 21, 2021 27.17 27.32 26.62 27.11 2,082,539 -1.08(-3.84%)
Jul 20, 2021 29.64 29.75 28.04 28.19 2,162,133 -0.82(-2.81%)
Jul 19, 2021 28.75 29.29 28.56 29.00 4,797,185 +1.75(+6.40%)
Jul 16, 2021 26.75 27.31 26.74 27.26 1,307,901 -0.09(-0.31%)
Jul 15, 2021 27.13 27.45 26.60 27.34 1,504,013 +0.83(+3.15%)
Jul 14, 2021 26.06 26.53 25.96 26.51 1,502,401 +0.91(+3.56%)
Jul 13, 2021 26.55 26.85 25.36 25.60 1,852,199 -0.65(-2.49%)
Jul 12, 2021 26.62 26.72 26.15 26.25 1,475,852 -0.10(-0.40%)
Jul 09, 2021 26.55 26.59 26.32 26.36 1,698,965 -1.17(-4.24%)
Jul 08, 2021 27.66 27.96 27.27 27.52 2,035,324 +0.33(+1.22%)
Jul 07, 2021 26.95 27.48 26.75 27.19 1,868,753 +0.73(+2.76%)
Jul 06, 2021 25.94 26.61 25.94 26.46 2,108,049 +0.88(+3.45%)
Jul 02, 2021 25.18 25.59 25.11 25.58 813,445 +0.46(+1.81%)
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.