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

Osprey Bitcoin Trust (OP: OBTC )

19.41 -0.21 (-1.10%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 26, 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 5.250 5.390 5.220 5.254 14,611 +0.07(+1.45%)
Jan 30, 2023 5.350 5.410 5.160 5.179 17,191 -0.19(-3.56%)
Jan 27, 2023 5.440 5.445 5.240 5.370 16,411 +0.01(+0.19%)
Jan 26, 2023 5.400 5.400 5.310 5.360 5,641 +0.05(+0.94%)
Jan 25, 2023 5.210 5.520 5.210 5.310 26,081 -0.19(-3.41%)
Jan 24, 2023 5.410 5.697 5.342 5.497 19,911 +0.05(+0.87%)
Jan 23, 2023 5.310 5.450 5.310 5.450 27,174 +0.20(+3.81%)
Jan 20, 2023 5.110 5.340 5.107 5.250 19,857 +0.14(+2.68%)
Jan 19, 2023 4.850 5.130 4.840 5.113 14,708 +0.26(+5.42%)
Jan 18, 2023 5.160 5.180 4.850 4.850 19,990 -0.21(-4.15%)
Jan 17, 2023 5.000 5.160 4.810 5.060 41,423 +0.53(+11.64%)
Jan 13, 2023 4.400 4.750 4.370 4.532 19,898 +0.23(+5.41%)
Jan 12, 2023 4.157 4.410 4.120 4.300 20,447 +0.21(+5.13%)
Jan 11, 2023 3.820 4.090 3.820 4.090 5,646 +0.15(+3.94%)
Jan 10, 2023 3.990 3.990 3.855 3.935 3,287 +0.14(+3.55%)
Jan 09, 2023 3.700 3.970 3.580 3.800 28,015 +0.19(+5.26%)
Jan 06, 2023 3.467 3.848 3.460 3.610 35,002 +0.15(+4.41%)
Jan 05, 2023 3.500 3.500 3.120 3.458 19,782 +0.06(+1.69%)
Jan 04, 2023 3.350 3.580 3.300 3.400 29,143 +0.10(+3.03%)
Jan 03, 2023 3.290 3.330 3.290 3.300 33,987 +0.01(+0.30%)
Dec 30, 2022 3.150 3.290 3.150 3.290 28,841 +0.05(+1.54%)
Dec 29, 2022 3.280 3.280 3.020 3.240 21,395 +0.03(+0.93%)
Dec 28, 2022 3.440 3.440 3.060 3.210 40,060 -0.03(-0.93%)
Dec 27, 2022 3.410 3.580 3.240 3.240 36,135 -0.31(-8.73%)
Dec 23, 2022 3.458 3.840 3.440 3.550 6,780 +0.01(+0.42%)
Dec 22, 2022 3.425 3.570 3.410 3.535 17,363 +0.10(+3.06%)
Dec 21, 2022 3.410 3.480 3.410 3.430 10,139 -0.05(-1.44%)
Dec 20, 2022 3.420 3.570 3.400 3.480 24,257 -0.10(-2.79%)
Dec 19, 2022 3.370 4.220 3.210 3.580 35,769 +0.31(+9.65%)
Dec 16, 2022 3.330 3.340 3.200 3.265 21,464 -0.17(-4.81%)
Dec 15, 2022 3.750 3.750 3.420 3.430 29,448 -0.22(-6.03%)
Dec 14, 2022 3.530 3.781 3.510 3.650 19,739 +0.07(+1.88%)
Dec 13, 2022 3.650 3.715 3.550 3.583 8,255 +0.08(+2.36%)
Dec 12, 2022 3.530 3.670 3.490 3.500 18,994 -0.10(-2.78%)
Dec 09, 2022 3.640 3.680 3.562 3.600 3,862 -0.05(-1.30%)
Dec 08, 2022 3.680 3.680 3.540 3.647 10,680 +0.15(+4.21%)
Dec 07, 2022 3.680 3.810 3.500 3.500 9,846 -0.36(-9.39%)
Dec 06, 2022 4.500 4.550 3.650 3.862 66,705 -0.56(-12.61%)
Dec 05, 2022 4.530 4.537 4.410 4.420 23,791 +0.07(+1.61%)
Dec 02, 2022 4.060 4.460 4.050 4.350 44,823 +0.32(+7.94%)
Dec 01, 2022 3.950 4.090 3.950 4.030 67,514 +0.13(+3.33%)
Nov 30, 2022 3.785 4.030 3.760 3.900 13,873 +0.15(+4.00%)
Nov 29, 2022 3.660 3.810 3.660 3.750 11,211 +0.05(+1.35%)
Nov 28, 2022 3.550 3.700 3.540 3.700 108,651 +0.09(+2.49%)
Nov 25, 2022 3.630 3.630 3.455 3.610 4,159 -0.02(-0.55%)
Nov 23, 2022 3.350 3.630 3.340 3.630 37,397 +0.30(+9.01%)
Nov 22, 2022 3.160 3.580 3.155 3.330 51,891 +0.21(+6.73%)
Nov 21, 2022 3.010 3.150 2.770 3.120 101,451 +0.02(+0.65%)
Nov 18, 2022 3.120 3.335 3.000 3.100 12,708 -0.01(-0.32%)
Nov 17, 2022 3.445 3.445 3.110 3.110 69,583 -0.29(-8.53%)
Nov 16, 2022 3.500 3.500 3.390 3.400 62,636 -0.18(-4.90%)
Nov 15, 2022 3.480 3.630 3.410 3.575 43,100 +0.28(+8.33%)
Nov 14, 2022 3.410 3.450 3.280 3.300 52,718 -0.09(-2.65%)
Nov 11, 2022 3.490 3.810 3.320 3.390 54,373 -0.37(-9.84%)
Nov 10, 2022 3.900 4.025 3.607 3.760 69,558 +0.02(+0.53%)
Nov 09, 2022 4.300 4.300 3.740 3.740 26,382 -0.59(-13.63%)
Nov 08, 2022 4.820 4.880 4.010 4.330 53,109 -0.62(-12.57%)
Nov 07, 2022 4.900 5.000 4.750 4.952 32,100 +0.06(+1.28%)
Nov 04, 2022 4.950 5.160 4.830 4.890 19,749 +0.03(+0.62%)
Nov 03, 2022 4.900 4.920 4.860 4.860 3,826 -0.05(-1.02%)
Nov 02, 2022 4.900 4.980 4.900 4.910 9,897 +0.01(+0.20%)
Nov 01, 2022 4.900 4.910 4.900 4.900 3,430 +0.00(+0.00%)
Oct 31, 2022 5.000 5.000 4.900 4.900 6,624 -0.01(-0.20%)
Oct 28, 2022 4.975 5.080 4.910 4.910 15,059 -0.07(-1.36%)
Oct 27, 2022 5.015 5.015 4.950 4.978 10,385 -0.05(-0.95%)
Oct 26, 2022 4.950 5.130 4.880 5.025 8,400 +0.12(+2.55%)
Oct 25, 2022 4.810 4.930 4.810 4.900 12,506 +0.10(+1.98%)
Oct 24, 2022 4.560 4.860 4.560 4.805 5,102 +0.06(+1.37%)
Oct 21, 2022 4.490 4.870 4.460 4.740 33,439 +0.27(+6.10%)
Oct 20, 2022 4.580 4.590 4.400 4.468 5,872 -0.17(-3.72%)
Oct 19, 2022 4.720 4.720 4.400 4.640 4,077 +0.12(+2.65%)
Oct 18, 2022 4.410 4.710 4.410 4.520 19,947 -0.20(-4.24%)
Oct 17, 2022 4.600 4.750 4.600 4.720 10,634 -0.01(-0.21%)
Oct 14, 2022 4.447 4.740 4.447 4.730 2,606 -0.01(-0.21%)
Oct 13, 2022 4.500 4.740 4.310 4.740 11,739 +0.07(+1.50%)
Oct 12, 2022 4.697 4.700 4.570 4.670 4,210 +0.04(+0.81%)
Oct 11, 2022 4.580 4.700 4.560 4.633 6,109 -0.17(-3.49%)
Oct 10, 2022 4.740 4.800 4.660 4.800 1,673 +0.07(+1.48%)
Oct 07, 2022 4.750 5.080 4.640 4.730 8,830 -0.14(-2.87%)
Oct 06, 2022 4.820 5.090 4.800 4.870 6,264 -0.17(-3.37%)
Oct 05, 2022 5.100 5.100 4.770 5.040 7,846 +0.14(+2.86%)
Oct 04, 2022 5.120 5.120 4.780 4.900 69,056 -0.10(-2.00%)
Oct 03, 2022 4.900 5.000 4.770 5.000 7,341 +0.01(+0.30%)
Sep 30, 2022 4.770 5.180 4.770 4.985 2,713 +0.07(+1.48%)
Sep 29, 2022 4.850 4.975 4.820 4.912 2,069 -0.02(-0.41%)
Sep 28, 2022 4.875 5.000 4.760 4.933 4,533 +0.08(+1.70%)
Sep 27, 2022 4.910 5.200 4.800 4.850 15,567 -0.08(-1.62%)
Sep 26, 2022 4.760 5.050 4.760 4.930 4,186 -0.12(-2.38%)
Sep 23, 2022 4.910 5.140 4.790 5.050 17,403 +0.02(+0.40%)
Sep 22, 2022 5.130 5.130 4.760 5.030 13,735 -0.10(-1.95%)
Sep 21, 2022 5.000 5.143 4.850 5.130 17,141 +0.18(+3.64%)
Sep 20, 2022 4.920 4.982 4.900 4.950 5,585 -0.05(-1.01%)
Sep 19, 2022 4.840 5.340 4.840 5.001 56,069 -0.10(-1.95%)
Sep 16, 2022 5.280 5.310 4.910 5.100 40,047 -0.21(-3.95%)
Sep 15, 2022 5.300 5.490 5.300 5.310 2,253 -0.11(-2.03%)
Sep 14, 2022 5.800 5.800 5.265 5.420 14,224 -0.13(-2.34%)
Sep 13, 2022 5.600 5.960 5.400 5.550 11,309 -0.33(-5.61%)
Sep 12, 2022 5.870 5.933 5.780 5.880 3,505 +0.27(+4.81%)
Sep 09, 2022 5.240 5.753 5.240 5.610 19,252 +0.38(+7.16%)
Sep 08, 2022 5.200 5.280 5.100 5.235 4,771 +0.03(+0.58%)
Sep 07, 2022 5.500 5.700 5.000 5.205 15,177 -0.34(-6.22%)
Sep 06, 2022 5.850 6.100 5.058 5.550 25,673 -0.13(-2.29%)
Sep 02, 2022 6.000 6.070 5.680 5.680 4,805 -0.13(-2.28%)
Sep 01, 2022 6.140 6.140 5.800 5.812 3,048 -0.09(-1.48%)
Aug 31, 2022 5.845 5.900 5.680 5.900 1,027 -0.09(-1.50%)
Aug 30, 2022 5.800 5.990 5.660 5.990 4,832 +0.14(+2.39%)
Aug 29, 2022 6.025 6.100 5.800 5.850 18,270 -0.09(-1.52%)
Aug 26, 2022 6.000 6.062 5.930 5.940 16,605 +0.02(+0.25%)
Aug 25, 2022 5.800 6.120 5.800 5.925 7,021 +0.09(+1.63%)
Aug 24, 2022 5.730 5.880 5.730 5.830 3,409 +0.04(+0.69%)
Aug 23, 2022 5.900 6.000 5.750 5.790 1,577 +0.14(+2.48%)
Aug 22, 2022 6.010 6.480 5.650 5.650 58,459 -0.06(-1.05%)
Aug 19, 2022 6.000 6.500 5.600 5.710 20,593 -0.45(-7.31%)
Aug 18, 2022 6.110 6.500 6.060 6.160 11,478 +0.08(+1.32%)
Aug 17, 2022 6.280 6.280 6.080 6.080 3,662 -0.22(-3.57%)
Aug 16, 2022 6.320 6.520 6.080 6.305 5,624 -0.03(-0.39%)
Aug 15, 2022 6.200 6.470 6.200 6.330 22,783 +0.20(+3.26%)
Aug 12, 2022 6.180 6.470 6.060 6.130 10,828 -0.05(-0.81%)
Aug 11, 2022 6.020 6.470 6.020 6.180 16,222 -0.07(-1.12%)
Aug 10, 2022 5.760 6.490 5.760 6.250 6,492 +0.25(+4.17%)
Aug 09, 2022 6.300 6.445 5.500 6.000 22,326 -0.21(-3.38%)
Aug 08, 2022 6.160 7.000 6.160 6.210 12,643 -0.13(-2.05%)
Aug 05, 2022 6.050 6.340 6.050 6.340 2,351 +0.20(+3.26%)
Aug 04, 2022 6.305 6.305 6.040 6.140 7,414 -0.25(-3.91%)
Aug 03, 2022 6.250 6.450 6.250 6.390 4,024 +0.25(+4.07%)
Aug 02, 2022 6.220 6.590 6.130 6.140 9,730 -0.01(-0.16%)
Aug 01, 2022 6.350 6.450 5.790 6.150 12,616 -0.21(-3.30%)
Jul 29, 2022 6.400 6.490 6.360 6.360 4,905 -0.13(-2.00%)
Jul 28, 2022 6.180 6.540 6.180 6.490 9,983 +0.37(+6.05%)
Jul 27, 2022 5.890 6.790 5.760 6.120 9,607 +0.39(+6.81%)
Jul 26, 2022 5.740 5.900 5.580 5.730 7,452 -0.26(-4.34%)
Jul 25, 2022 6.070 6.070 5.660 5.990 12,231 -0.12(-1.96%)
Jul 22, 2022 6.340 6.390 6.050 6.110 9,929 -0.23(-3.63%)
Jul 21, 2022 6.250 6.340 6.130 6.340 17,683 -0.31(-4.66%)
Jul 20, 2022 6.450 6.990 6.260 6.650 11,972 +0.27(+4.23%)
Jul 19, 2022 6.150 6.490 5.780 6.380 18,231 +0.23(+3.74%)
Jul 18, 2022 6.300 6.990 6.000 6.150 12,085 -0.10(-1.60%)
Jul 15, 2022 6.520 6.520 5.600 6.250 16,407 -0.17(-2.65%)
Jul 14, 2022 6.141 6.840 6.030 6.420 14,637 +0.36(+5.94%)
Jul 13, 2022 6.190 6.250 6.060 6.060 3,969 -0.35(-5.46%)
Jul 12, 2022 6.385 6.830 6.000 6.410 10,723 -0.04(-0.62%)
Jul 11, 2022 6.120 6.650 6.120 6.450 19,230 +0.33(+5.39%)
Jul 08, 2022 5.800 7.000 5.070 6.120 50,152 +0.35(+6.07%)
Jul 07, 2022 5.420 5.770 5.360 5.770 14,381 +0.44(+8.26%)
Jul 06, 2022 5.240 5.420 5.180 5.330 10,858 +0.05(+0.95%)
Jul 05, 2022 5.220 5.420 5.030 5.280 19,741 +0.07(+1.34%)
Jul 01, 2022 5.100 5.420 5.050 5.210 15,437 +0.16(+3.17%)
Jun 30, 2022 5.080 5.500 5.010 5.050 23,006 -0.33(-6.13%)
Jun 29, 2022 5.500 5.520 5.310 5.380 13,284 -0.09(-1.65%)
Jun 28, 2022 5.920 6.000 5.390 5.470 31,188 -0.38(-6.50%)
Jun 27, 2022 5.850 5.910 5.520 5.850 9,017 +0.00(+0.00%)
Jun 24, 2022 5.680 5.980 5.520 5.850 5,587 +0.10(+1.74%)
Jun 23, 2022 5.650 5.765 5.650 5.750 1,192 -0.23(-3.85%)
Jun 22, 2022 5.745 5.980 5.500 5.980 10,170 +0.00(+0.00%)
Jun 21, 2022 5.370 5.990 5.370 5.980 38,082 +0.55(+10.13%)
Jun 17, 2022 5.580 5.580 5.070 5.430 39,851 -0.17(-3.04%)
Jun 16, 2022 5.510 5.982 5.410 5.600 32,144 -0.15(-2.61%)
Jun 15, 2022 5.810 5.970 5.360 5.750 26,537 -0.06(-1.03%)
Jun 14, 2022 5.900 6.090 5.810 5.810 36,831 -0.24(-3.97%)
Jun 13, 2022 6.250 6.510 5.560 6.050 68,980 -1.05(-14.79%)
Jun 10, 2022 7.140 7.140 6.980 7.100 12,828 -0.07(-0.98%)
Jun 09, 2022 7.100 7.320 7.070 7.170 8,784 +0.10(+1.41%)
Jun 08, 2022 7.350 7.465 7.070 7.070 26,485 -0.21(-2.88%)
Jun 07, 2022 7.270 7.390 7.070 7.280 10,820 -0.36(-4.71%)
Jun 06, 2022 7.510 7.840 7.510 7.640 11,089 +0.34(+4.66%)
Jun 03, 2022 7.400 7.400 7.240 7.300 8,152 -0.16(-2.14%)
Jun 02, 2022 7.450 7.530 7.340 7.460 10,767 -0.07(-0.93%)
Jun 01, 2022 8.470 8.470 7.420 7.530 14,108 -0.33(-4.20%)
May 31, 2022 7.350 8.170 7.260 7.860 17,257 +0.69(+9.62%)
May 27, 2022 7.350 7.370 7.010 7.170 28,686 -0.18(-2.45%)
May 26, 2022 7.000 7.350 6.920 7.350 20,175 +0.10(+1.38%)
May 25, 2022 7.360 7.480 7.160 7.250 18,843 -0.01(-0.14%)
May 24, 2022 7.260 7.270 7.000 7.260 12,240 -0.26(-3.46%)
May 23, 2022 6.940 7.670 6.940 7.520 34,051 +0.62(+8.99%)
May 20, 2022 7.250 7.490 6.790 6.900 20,323 -0.35(-4.83%)
May 19, 2022 7.210 7.490 7.210 7.250 17,175 +0.10(+1.40%)
May 18, 2022 7.320 7.350 7.030 7.150 7,636 -0.25(-3.38%)
May 17, 2022 7.380 7.640 7.250 7.400 30,196 +0.25(+3.50%)
May 16, 2022 7.450 7.450 7.140 7.150 16,388 -0.30(-4.03%)
May 13, 2022 7.060 7.550 7.060 7.450 47,762 +0.59(+8.60%)
May 12, 2022 7.100 7.490 6.590 6.860 80,823 -0.38(-5.25%)
May 11, 2022 7.600 8.540 7.100 7.240 48,041 -0.83(-10.29%)
May 10, 2022 8.060 8.090 7.610 8.070 63,789 +0.21(+2.67%)
May 09, 2022 8.710 10.60 7.760 7.860 78,156 -1.40(-15.10%)
May 06, 2022 9.300 9.500 9.000 9.258 16,808 +0.01(+0.09%)
May 05, 2022 9.990 9.990 9.050 9.250 61,004 -0.67(-6.75%)
May 04, 2022 10.00 10.09 9.750 9.920 9,602 +0.22(+2.27%)
May 03, 2022 9.660 9.810 9.650 9.700 7,865 +0.03(+0.31%)
May 02, 2022 9.810 10.09 9.670 9.670 10,532 -0.18(-1.83%)
Apr 29, 2022 9.930 9.930 9.850 9.850 6,102 -0.46(-4.46%)
Apr 28, 2022 10.05 10.33 9.970 10.31 7,659 +0.30(+3.00%)
Apr 27, 2022 10.20 10.20 9.910 10.01 15,541 +0.02(+0.20%)
Apr 26, 2022 10.40 10.51 9.900 9.990 37,812 -0.42(-4.03%)
Apr 25, 2022 10.38 10.55 10.38 10.41 10,612 -0.24(-2.25%)
Apr 22, 2022 11.00 11.18 10.32 10.65 13,775 -0.53(-4.71%)
Apr 21, 2022 11.61 11.99 11.02 11.18 28,888 +0.02(+0.14%)
Apr 20, 2022 11.15 11.31 11.01 11.16 11,919 +0.01(+0.09%)
Apr 19, 2022 10.81 11.19 10.81 11.15 12,924 +0.34(+3.15%)
Apr 18, 2022 10.70 10.82 10.54 10.81 8,624 +0.11(+1.03%)
Apr 14, 2022 10.91 10.91 10.65 10.70 14,292 -0.25(-2.28%)
Apr 13, 2022 10.62 11.20 10.62 10.95 2,927 +0.38(+3.60%)
Apr 12, 2022 10.76 10.95 10.57 10.57 5,868 -0.38(-3.47%)
Apr 11, 2022 11.27 11.41 10.77 10.95 16,696 -0.57(-4.95%)
Apr 08, 2022 11.70 11.83 11.38 11.52 9,016 -0.09(-0.78%)
Apr 07, 2022 11.40 11.68 11.22 11.61 6,814 +0.17(+1.49%)
Apr 06, 2022 11.78 11.78 11.26 11.44 14,456 -0.34(-2.89%)
Apr 05, 2022 12.05 12.45 11.78 11.78 9,623 -0.27(-2.24%)
Apr 04, 2022 11.81 12.30 11.51 12.05 25,194 -0.25(-2.03%)
Apr 01, 2022 11.82 12.46 11.82 12.30 10,187 +0.20(+1.65%)
Mar 31, 2022 12.48 12.50 11.81 12.10 9,431 -0.38(-3.04%)
Mar 30, 2022 12.57 12.73 12.27 12.48 9,258 -0.41(-3.18%)
Mar 29, 2022 12.71 12.95 12.71 12.89 11,456 +0.17(+1.34%)
Mar 28, 2022 12.99 12.99 12.62 12.72 26,346 +0.83(+6.98%)
Mar 25, 2022 12.10 12.12 11.80 11.89 8,518 +0.10(+0.85%)
Mar 24, 2022 11.19 12.43 11.19 11.79 36,803 +0.63(+5.65%)
Mar 23, 2022 11.14 11.28 11.11 11.16 8,203 -0.11(-0.98%)
Mar 22, 2022 11.11 11.27 11.07 11.27 10,497 +0.29(+2.64%)
Mar 21, 2022 10.91 11.02 10.66 10.98 14,285 +0.14(+1.29%)
Mar 18, 2022 10.40 10.95 10.23 10.84 25,381 +0.36(+3.44%)
Mar 17, 2022 10.42 10.48 10.19 10.48 12,033 +0.22(+2.14%)
Mar 16, 2022 10.27 10.64 10.21 10.26 16,740 +0.00(+0.00%)
Mar 15, 2022 9.780 10.26 9.780 10.26 11,642 +0.29(+2.91%)
Mar 14, 2022 10.00 10.10 9.780 9.970 15,234 +0.12(+1.22%)
Mar 11, 2022 10.09 10.09 9.850 9.850 4,732 -0.40(-3.90%)
Mar 10, 2022 10.24 10.25 10.10 10.25 6,619 -0.49(-4.56%)
Mar 09, 2022 10.37 11.06 9.840 10.74 19,933 +0.89(+9.04%)
Mar 08, 2022 9.450 9.980 9.450 9.850 13,442 +0.08(+0.82%)
Mar 07, 2022 10.48 10.48 9.690 9.770 14,325 -0.57(-5.51%)
Mar 04, 2022 10.71 11.04 10.00 10.34 18,483 -0.64(-5.83%)
Mar 03, 2022 11.88 11.99 10.71 10.98 30,102 -0.45(-3.94%)
Mar 02, 2022 11.68 12.00 11.43 11.43 8,966 -0.21(-1.80%)
Mar 01, 2022 11.80 11.99 11.46 11.64 13,366 +0.30(+2.65%)
Feb 28, 2022 10.50 11.34 10.50 11.34 9,636 +0.84(+8.00%)
Feb 25, 2022 10.70 10.78 10.50 10.50 2,885 +0.13(+1.25%)
Feb 24, 2022 9.680 10.50 9.500 10.37 23,571 +0.19(+1.87%)
Feb 23, 2022 10.70 10.70 10.02 10.18 12,881 -0.02(-0.20%)
Feb 22, 2022 10.55 10.55 10.00 10.20 34,803 -0.60(-5.56%)
Feb 18, 2022 10.80 0 -0.23(-2.09%)
Feb 17, 2022 11.82 11.82 11.03 11.03 13,921 -0.95(-7.93%)
Feb 16, 2022 12.03 12.19 11.85 11.98 9,472 -0.13(-1.07%)
Feb 15, 2022 12.11 12.34 11.96 12.11 7,912 +0.61(+5.30%)
Feb 14, 2022 11.62 11.86 11.38 11.50 13,927 -0.22(-1.88%)
Feb 11, 2022 12.07 12.38 11.55 11.72 19,384 -0.42(-3.46%)
Feb 10, 2022 11.95 12.85 11.93 12.14 25,203 -0.03(-0.25%)
Feb 09, 2022 12.31 12.32 11.79 12.17 26,756 +0.03(+0.25%)
Feb 08, 2022 12.00 12.14 11.63 12.14 11,408 +0.11(+0.91%)
Feb 07, 2022 11.58 12.06 11.33 12.03 44,351 +1.05(+9.56%)
Feb 04, 2022 10.26 11.11 10.06 10.98 40,524 +1.18(+12.04%)
Feb 03, 2022 10.06 9.800 22,821 -0.29(-2.87%)
Feb 02, 2022 10.48 10.48 9.880 10.09 38,089 -0.41(-3.90%)
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.