Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.65 19.86 19.48 19.76 3,465,389 +0.24(+1.23%)
Feb 27, 2023 19.51 19.71 19.46 19.52 3,689,190 +0.17(+0.88%)
Feb 24, 2023 19.17 19.36 19.10 19.35 3,713,241 -0.20(-1.02%)
Feb 23, 2023 19.50 19.76 19.30 19.55 3,881,063 +0.25(+1.30%)
Feb 22, 2023 19.27 19.47 19.16 19.30 2,052,394 +0.00(+0.00%)
Feb 21, 2023 19.62 19.71 19.20 19.30 2,970,572 -0.60(-3.02%)
Feb 17, 2023 19.93 19.98 19.64 19.90 3,569,209 -0.06(-0.30%)
Feb 16, 2023 20.09 20.15 19.90 19.96 3,432,815 -0.36(-1.77%)
Feb 15, 2023 20.10 20.39 20.07 20.32 1,924,825 +0.06(+0.30%)
Feb 14, 2023 19.95 20.34 19.82 20.26 2,994,235 +0.32(+1.60%)
Feb 13, 2023 19.73 19.98 19.62 19.94 2,257,062 +0.29(+1.48%)
Feb 10, 2023 19.93 19.93 19.53 19.65 9,646,001 -0.47(-2.34%)
Feb 09, 2023 20.64 20.71 20.04 20.12 3,097,110 -0.44(-2.14%)
Feb 08, 2023 20.54 20.76 20.39 20.56 2,609,347 -0.04(-0.19%)
Feb 07, 2023 20.56 20.68 20.21 20.60 2,498,554 +0.00(+0.00%)
Feb 06, 2023 20.54 20.66 20.46 20.60 2,059,553 -0.14(-0.68%)
Feb 03, 2023 20.80 20.90 20.64 20.74 3,391,265 -0.30(-1.43%)
Feb 02, 2023 20.60 21.24 20.60 21.04 5,965,056 +0.64(+3.14%)
Feb 01, 2023 20.14 20.51 19.93 20.40 4,240,651 +0.20(+0.99%)
Jan 31, 2023 20.04 20.22 19.92 20.20 1,977,451 +0.21(+1.05%)
Jan 30, 2023 20.13 20.40 19.96 19.99 2,826,280 -0.31(-1.53%)
Jan 27, 2023 20.29 20.47 20.22 20.30 3,011,391 -0.14(-0.68%)
Jan 26, 2023 20.57 20.63 20.07 20.44 4,382,168 -0.03(-0.15%)
Jan 25, 2023 20.09 20.50 20.09 20.47 4,158,471 +0.23(+1.14%)
Jan 24, 2023 20.15 20.42 20.12 20.24 3,908,162 -0.01(-0.05%)
Jan 23, 2023 20.26 20.35 20.18 20.25 3,355,648 +0.01(+0.05%)
Jan 20, 2023 20.03 20.30 19.93 20.24 3,199,603 +0.30(+1.50%)
Jan 19, 2023 19.82 20.00 19.55 19.94 3,980,075 -0.03(-0.15%)
Jan 18, 2023 20.59 20.69 19.92 19.97 5,446,117 -0.28(-1.38%)
Jan 17, 2023 20.12 20.25 19.95 20.25 4,084,108 +0.08(+0.40%)
Jan 13, 2023 19.59 20.20 19.54 20.17 3,793,784 +0.03(+0.15%)
Jan 12, 2023 19.50 20.14 19.49 20.14 5,204,132 +0.89(+4.62%)
Jan 11, 2023 19.04 19.35 19.01 19.25 3,972,641 +0.07(+0.36%)
Jan 10, 2023 18.70 19.19 18.62 19.18 3,098,313 +0.45(+2.40%)
Jan 09, 2023 18.55 18.90 18.54 18.73 3,698,214 +0.30(+1.63%)
Jan 06, 2023 18.15 18.45 18.04 18.43 3,203,670 +0.37(+2.05%)
Jan 05, 2023 17.75 18.06 17.68 18.06 3,625,597 +0.20(+1.12%)
Jan 04, 2023 17.11 17.86 17.11 17.86 5,038,585 +0.89(+5.24%)
Jan 03, 2023 17.18 17.33 16.82 16.97 6,249,076 -0.11(-0.64%)
Dec 30, 2022 16.86 17.10 16.82 17.08 3,724,821 +0.04(+0.23%)
Dec 29, 2022 16.70 17.04 16.62 17.04 3,172,050 +0.44(+2.65%)
Dec 28, 2022 16.96 17.01 16.58 16.60 2,917,797 -0.41(-2.41%)
Dec 27, 2022 17.07 17.16 16.90 17.01 2,805,246 -0.22(-1.28%)
Dec 23, 2022 17.14 17.23 16.93 17.23 1,897,553 +0.12(+0.70%)
Dec 22, 2022 17.33 17.38 16.84 17.11 3,043,139 -0.37(-2.12%)
Dec 21, 2022 17.34 17.64 17.34 17.48 2,736,671 +0.23(+1.33%)
Dec 20, 2022 17.14 17.37 17.14 17.25 2,683,452 +0.07(+0.41%)
Dec 19, 2022 17.47 17.55 17.17 17.18 2,758,540 -0.27(-1.55%)
Dec 16, 2022 17.50 17.66 17.26 17.45 2,536,944 -0.15(-0.85%)
Dec 15, 2022 17.89 17.95 17.50 17.60 4,230,491 -0.46(-2.55%)
Dec 14, 2022 18.25 18.33 17.87 18.06 4,191,538 -0.01(-0.06%)
Dec 13, 2022 19.06 19.13 17.94 18.07 6,768,678 -0.53(-2.85%)
Dec 12, 2022 18.10 18.61 18.06 18.60 2,259,084 +0.49(+2.71%)
Dec 09, 2022 17.97 18.15 17.92 18.11 1,562,132 +0.07(+0.39%)
Dec 08, 2022 18.16 18.38 17.96 18.04 3,016,480 -0.05(-0.28%)
Dec 07, 2022 18.62 18.62 18.09 18.09 3,478,580 -0.61(-3.26%)
Dec 06, 2022 18.73 18.85 18.48 18.70 2,441,799 +0.00(+0.00%)
Dec 05, 2022 18.69 18.97 18.59 18.70 3,194,147 -0.04(-0.21%)
Dec 02, 2022 18.50 18.75 18.44 18.74 1,816,403 +0.08(+0.43%)
Dec 01, 2022 18.80 18.90 18.62 18.66 2,311,932 -0.08(-0.43%)
Nov 30, 2022 18.40 18.77 18.26 18.74 2,857,823 +0.34(+1.85%)
Nov 29, 2022 18.16 18.43 18.16 18.40 2,450,392 +0.32(+1.77%)
Nov 28, 2022 18.39 18.50 18.08 18.08 2,348,324 -0.53(-2.85%)
Nov 25, 2022 18.36 18.66 18.32 18.61 869,245 +0.23(+1.25%)
Nov 23, 2022 18.09 18.43 18.07 18.38 2,301,322 +0.29(+1.60%)
Nov 22, 2022 18.10 18.19 17.85 18.09 2,206,059 +0.04(+0.22%)
Nov 21, 2022 18.10 18.26 17.99 18.05 3,688,119 -0.13(-0.72%)
Nov 18, 2022 18.43 18.56 18.07 18.18 2,576,438 +0.06(+0.33%)
Nov 17, 2022 17.94 18.14 17.86 18.12 3,084,068 -0.08(-0.44%)
Nov 16, 2022 18.49 18.49 18.15 18.20 6,873,549 -0.45(-2.41%)
Nov 15, 2022 18.85 19.03 18.50 18.65 5,463,710 +0.18(+0.97%)
Nov 14, 2022 18.62 18.79 18.47 18.47 2,641,798 -0.25(-1.34%)
Nov 11, 2022 18.63 18.85 18.54 18.72 4,507,205 +0.19(+1.03%)
Nov 10, 2022 18.26 18.62 18.16 18.53 5,291,876 +0.86(+4.87%)
Nov 09, 2022 17.73 17.90 17.60 17.67 2,751,243 -0.17(-0.95%)
Nov 08, 2022 17.82 18.04 17.66 17.84 3,154,281 -0.05(-0.28%)
Nov 07, 2022 17.90 18.01 17.58 17.89 3,465,492 +0.16(+0.90%)
Nov 04, 2022 17.74 17.96 17.52 17.73 5,428,338 +0.43(+2.49%)
Nov 03, 2022 17.18 17.49 16.91 17.30 6,113,740 -0.02(-0.12%)
Nov 02, 2022 17.70 17.30 17.32 5,055,115 -0.51(-2.86%)
Nov 01, 2022 17.94 18.05 17.77 17.83 3,849,443 +0.09(+0.51%)
Oct 31, 2022 17.60 17.85 17.53 17.74 3,352,476 +0.07(+0.40%)
Oct 28, 2022 17.51 17.73 17.26 17.67 3,267,198 +0.18(+1.03%)
Oct 27, 2022 17.50 17.76 17.46 17.49 3,320,965 +0.22(+1.27%)
Oct 26, 2022 17.24 17.67 17.23 17.27 3,500,144 -0.06(-0.35%)
Oct 25, 2022 16.90 17.37 16.83 17.33 3,723,435 +0.38(+2.24%)
Oct 24, 2022 16.83 17.00 16.61 16.95 3,670,968 +0.22(+1.32%)
Oct 21, 2022 16.42 16.82 16.28 16.73 4,005,954 +0.25(+1.52%)
Oct 20, 2022 16.60 16.80 16.45 16.48 3,757,376 -0.13(-0.78%)
Oct 19, 2022 16.86 16.91 16.52 16.61 6,295,836 +0.00(+0.00%)
Oct 18, 2022 16.60 16.71 16.32 16.61 5,771,623 +0.41(+2.53%)
Oct 17, 2022 16.31 16.41 16.02 16.20 5,857,242 +0.32(+2.02%)
Oct 14, 2022 16.25 16.38 15.82 15.88 6,975,226 -0.03(-0.19%)
Oct 13, 2022 15.32 16.09 15.12 15.91 9,732,291 +0.35(+2.25%)
Oct 12, 2022 15.30 15.64 15.08 15.56 6,241,233 +0.19(+1.24%)
Oct 11, 2022 15.90 16.01 15.16 15.37 7,856,823 -0.10(-0.65%)
Oct 10, 2022 15.61 15.71 15.34 15.47 4,438,727 -0.10(-0.64%)
Oct 07, 2022 15.85 15.87 15.40 15.57 8,705,013 -0.47(-2.93%)
Oct 06, 2022 16.15 16.29 15.85 16.04 5,344,556 -0.14(-0.87%)
Oct 05, 2022 16.00 16.27 15.87 16.18 5,859,175 -0.14(-0.86%)
Oct 04, 2022 15.62 16.32 15.62 16.32 6,660,857 +1.08(+7.09%)
Oct 03, 2022 15.07 15.36 14.77 15.24 6,541,766 +0.23(+1.53%)
Sep 30, 2022 15.13 15.34 15.00 15.01 6,938,519 -0.20(-1.31%)
Sep 29, 2022 15.48 15.49 15.05 15.21 12,922,933 -0.51(-3.24%)
Sep 28, 2022 15.26 15.79 15.16 15.72 8,001,642 +0.41(+2.68%)
Sep 27, 2022 15.44 15.56 15.07 15.31 15,181,687 +0.24(+1.59%)
Sep 26, 2022 15.37 15.60 15.07 15.07 16,961,394 -0.39(-2.52%)
Sep 23, 2022 15.82 15.82 15.20 15.46 17,179,372 -0.56(-3.50%)
Sep 22, 2022 16.55 16.55 15.89 16.02 12,518,696 -0.49(-2.97%)
Sep 21, 2022 17.06 17.11 16.50 16.51 26,383,048 -0.69(-4.01%)
Sep 20, 2022 17.27 17.41 16.99 17.20 4,479,660 -0.20(-1.15%)
Sep 19, 2022 16.85 17.43 16.83 17.40 5,017,626 +0.39(+2.29%)
Sep 16, 2022 17.28 17.35 16.92 17.01 9,084,351 -0.70(-3.95%)
Sep 15, 2022 17.58 18.00 17.58 17.71 4,028,534 +0.01(+0.06%)
Sep 14, 2022 17.41 17.70 17.03 17.70 4,243,092 +0.29(+1.67%)
Sep 13, 2022 17.59 17.76 17.32 17.41 3,941,165 -0.72(-3.97%)
Sep 12, 2022 18.02 18.33 18.02 18.13 3,525,505 +0.22(+1.23%)
Sep 09, 2022 17.74 17.95 17.74 17.91 3,921,573 +0.30(+1.70%)
Sep 08, 2022 17.49 17.75 17.37 17.61 4,697,640 -0.10(-0.56%)
Sep 07, 2022 17.15 17.75 17.12 17.71 5,105,247 +0.60(+3.51%)
Sep 06, 2022 17.09 17.26 16.85 17.11 7,357,698 +0.09(+0.53%)
Sep 02, 2022 17.26 17.40 16.93 17.02 5,639,915 -0.04(-0.23%)
Sep 01, 2022 17.03 17.08 16.66 17.06 7,418,752 -0.11(-0.64%)
Aug 31, 2022 17.57 17.62 17.17 17.17 5,402,860 -0.28(-1.60%)
Aug 30, 2022 17.65 17.77 17.33 17.45 4,972,566 -0.07(-0.40%)
Aug 29, 2022 17.49 17.68 17.44 17.52 5,641,232 -0.20(-1.13%)
Aug 26, 2022 18.36 18.41 17.67 17.72 5,270,666 -0.60(-3.28%)
Aug 25, 2022 18.10 18.35 18.03 18.32 4,710,404 +0.40(+2.23%)
Aug 24, 2022 17.72 18.05 17.72 17.92 4,259,690 +0.18(+1.01%)
Aug 23, 2022 17.63 17.88 17.63 17.74 4,310,186 +0.13(+0.74%)
Aug 22, 2022 17.70 17.75 17.49 17.61 6,212,176 -0.49(-2.71%)
Aug 19, 2022 18.47 18.48 18.04 18.10 4,764,792 -0.62(-3.31%)
Aug 18, 2022 18.78 18.78 18.55 18.72 3,413,705 -0.05(-0.27%)
Aug 17, 2022 19.00 19.00 18.61 18.77 5,258,004 -0.48(-2.49%)
Aug 16, 2022 19.07 19.36 18.97 19.25 5,565,458 +0.17(+0.89%)
Aug 15, 2022 18.88 19.27 18.88 19.08 4,043,380 +0.18(+0.95%)
Aug 12, 2022 18.76 18.93 18.63 18.90 4,740,678 +0.29(+1.56%)
Aug 11, 2022 18.90 18.99 18.56 18.61 4,563,065 +0.03(+0.16%)
Aug 10, 2022 18.53 18.78 18.51 18.58 3,803,516 +0.43(+2.37%)
Aug 09, 2022 18.38 18.41 18.03 18.15 3,980,943 -0.32(-1.73%)
Aug 08, 2022 18.39 18.70 18.37 18.47 8,162,387 +0.21(+1.15%)
Aug 05, 2022 18.16 18.43 18.09 18.26 8,211,241 -0.07(-0.38%)
Aug 04, 2022 18.27 18.41 18.14 18.33 3,266,659 +0.09(+0.49%)
Aug 03, 2022 17.86 18.29 17.83 18.24 4,691,493 +0.53(+2.99%)
Aug 02, 2022 17.70 18.00 17.60 17.71 3,613,477 -0.18(-1.01%)
Aug 01, 2022 17.68 17.95 17.49 17.89 3,967,978 +0.19(+1.07%)
Jul 29, 2022 17.49 17.77 17.44 17.70 4,723,678 +0.14(+0.80%)
Jul 28, 2022 17.31 17.58 17.00 17.56 5,265,002 +0.08(+0.46%)
Jul 27, 2022 17.30 17.57 17.06 17.48 4,382,453 +0.52(+3.07%)
Jul 26, 2022 17.16 17.20 16.93 16.96 3,692,401 -0.35(-2.02%)
Jul 25, 2022 17.23 17.35 16.99 17.31 3,997,494 +0.08(+0.46%)
Jul 22, 2022 17.55 17.68 17.14 17.23 3,851,757 -0.28(-1.60%)
Jul 21, 2022 17.65 17.66 17.29 17.51 5,392,678 -0.49(-2.72%)
Jul 20, 2022 17.91 18.14 17.74 18.00 4,618,759 +0.09(+0.50%)
Jul 19, 2022 17.52 17.95 17.52 17.91 5,260,940 +0.71(+4.13%)
Jul 18, 2022 17.40 17.66 17.16 17.20 4,708,789 +0.13(+0.76%)
Jul 15, 2022 17.03 17.16 16.78 17.07 8,217,653 +0.25(+1.49%)
Jul 14, 2022 16.70 17.05 16.62 16.82 3,765,956 -0.12(-0.71%)
Jul 13, 2022 16.67 16.98 16.49 16.94 5,916,387 -0.14(-0.82%)
Jul 12, 2022 16.50 17.34 16.47 17.08 7,464,961 +0.64(+3.89%)
Jul 11, 2022 16.66 16.73 16.37 16.44 3,843,776 -0.39(-2.32%)
Jul 08, 2022 16.83 17.02 16.65 16.83 3,234,360 +0.00(+0.00%)
Jul 07, 2022 16.78 16.96 16.66 16.83 3,599,355 +0.21(+1.26%)
Jul 06, 2022 16.78 16.93 16.43 16.62 6,717,308 -0.25(-1.48%)
Jul 05, 2022 16.44 16.88 16.11 16.87 8,604,935 +0.04(+0.24%)
Jul 01, 2022 16.47 16.84 16.32 16.83 4,801,879 +0.33(+2.00%)
Jun 30, 2022 16.33 16.59 16.02 16.50 5,051,386 -0.18(-1.08%)
Jun 29, 2022 16.85 16.86 16.45 16.68 5,318,794 -0.25(-1.48%)
Jun 28, 2022 17.32 17.81 16.93 16.93 5,990,792 -0.13(-0.76%)
Jun 27, 2022 17.49 17.49 17.01 17.06 4,035,857 -0.36(-2.07%)
Jun 24, 2022 16.70 17.45 16.63 17.42 5,734,105 +0.76(+4.56%)
Jun 23, 2022 16.87 16.90 16.31 16.66 7,097,139 -0.14(-0.83%)
Jun 22, 2022 16.58 16.97 16.49 16.80 5,175,935 +0.08(+0.48%)
Jun 21, 2022 16.94 17.02 16.57 16.72 7,155,072 +0.13(+0.78%)
Jun 17, 2022 16.15 16.72 15.89 16.59 6,340,085 +0.54(+3.36%)
Jun 16, 2022 16.56 16.61 15.94 16.05 7,780,128 -1.00(-5.87%)
Jun 15, 2022 17.08 17.32 16.80 17.05 6,636,864 +0.26(+1.55%)
Jun 14, 2022 17.10 17.16 16.54 16.79 5,440,105 -0.17(-1.00%)
Jun 13, 2022 17.69 17.69 16.86 16.96 8,779,038 -1.25(-6.86%)
Jun 10, 2022 18.60 18.97 18.16 18.21 10,616,548 -0.70(-3.70%)
Jun 09, 2022 19.43 19.50 18.89 18.91 5,854,484 -0.67(-3.42%)
Jun 08, 2022 19.87 20.06 19.55 19.58 3,602,730 -0.52(-2.59%)
Jun 07, 2022 19.64 20.13 19.55 20.10 3,056,933 +0.26(+1.31%)
Jun 06, 2022 19.90 20.01 19.61 19.84 3,713,531 +0.22(+1.12%)
Jun 03, 2022 19.81 19.84 19.37 19.62 3,838,768 -0.54(-2.68%)
Jun 02, 2022 19.85 20.18 19.81 20.16 3,308,547 +0.31(+1.56%)
Jun 01, 2022 20.66 20.75 19.61 19.85 5,538,118 -0.63(-3.08%)
May 31, 2022 20.28 20.73 20.09 20.48 5,939,666 -0.12(-0.58%)
May 27, 2022 20.25 20.65 20.19 20.60 5,092,978 +0.55(+2.74%)
May 26, 2022 19.32 20.20 19.32 20.05 7,472,414 +0.98(+5.14%)
May 25, 2022 18.58 19.15 18.48 19.07 8,087,898 +0.42(+2.25%)
May 24, 2022 19.30 19.30 18.45 18.65 6,025,959 -0.90(-4.60%)
May 23, 2022 19.47 19.65 19.14 19.55 3,848,039 +0.30(+1.56%)
May 20, 2022 19.78 19.89 18.82 19.25 6,088,124 -0.27(-1.38%)
May 19, 2022 19.31 19.87 19.30 19.52 5,693,796 +0.01(+0.05%)
May 18, 2022 19.94 20.25 19.42 19.51 6,138,194 -0.69(-3.42%)
May 17, 2022 19.70 20.22 19.61 20.20 6,076,084 +1.09(+5.70%)
May 16, 2022 19.10 19.46 19.05 19.11 4,646,610 -0.03(-0.16%)
May 13, 2022 18.81 19.24 18.78 19.14 4,740,472 +0.72(+3.91%)
May 12, 2022 18.60 18.95 18.02 18.42 8,834,768 -0.40(-2.13%)
May 11, 2022 19.26 19.82 18.77 18.82 8,574,186 -0.46(-2.39%)
May 10, 2022 19.49 19.58 18.92 19.28 8,383,667 +0.17(+0.89%)
May 09, 2022 20.00 20.15 18.98 19.11 8,541,838 -1.30(-6.37%)
May 06, 2022 20.76 20.86 20.15 20.41 8,396,714 -0.56(-2.67%)
May 05, 2022 21.49 21.66 20.80 20.97 7,139,382 -0.76(-3.50%)
May 04, 2022 21.36 21.79 20.99 21.73 7,114,376 +0.27(+1.26%)
May 03, 2022 21.39 21.66 21.09 21.46 5,773,343 +0.15(+0.70%)
May 02, 2022 21.42 21.55 20.79 21.31 6,420,240 -0.15(-0.70%)
Apr 29, 2022 21.84 22.20 21.40 21.46 5,545,783 -0.50(-2.28%)
Apr 28, 2022 21.83 22.02 21.30 21.96 6,439,056 +0.44(+2.04%)
Apr 27, 2022 21.32 21.70 21.03 21.52 7,339,772 +0.20(+0.94%)
Apr 26, 2022 22.03 22.08 21.26 21.32 6,608,555 -0.93(-4.18%)
Apr 25, 2022 22.15 22.30 21.74 22.25 6,930,606 -0.10(-0.45%)
Apr 22, 2022 22.82 23.03 22.30 22.35 7,282,510 -0.45(-1.97%)
Apr 21, 2022 23.17 23.49 22.71 22.80 17,194,928 +0.62(+2.80%)
Apr 20, 2022 22.29 22.47 22.05 22.18 7,494,806 +0.07(+0.32%)
Apr 19, 2022 21.68 22.22 21.65 22.11 6,606,871 +0.60(+2.79%)
Apr 18, 2022 21.71 21.80 21.41 21.51 4,440,099 -0.25(-1.15%)
Apr 14, 2022 21.78 22.20 21.70 21.76 7,430,281 +0.11(+0.51%)
Apr 13, 2022 21.05 21.67 21.04 21.65 10,606,307 +1.09(+5.30%)
Apr 12, 2022 20.59 20.80 20.35 20.56 5,776,915 +0.17(+0.83%)
Apr 11, 2022 20.00 20.75 20.00 20.39 4,951,573 +0.25(+1.24%)
Apr 08, 2022 20.45 20.50 20.11 20.14 3,275,650 -0.33(-1.61%)
Apr 07, 2022 20.69 20.71 20.01 20.47 6,978,905 -0.29(-1.40%)
Apr 06, 2022 20.99 21.00 20.32 20.76 7,988,679 -0.72(-3.35%)
Apr 05, 2022 21.75 21.87 21.09 21.48 8,053,566 -0.24(-1.10%)
Apr 04, 2022 21.65 21.82 21.33 21.72 3,598,207 -0.01(-0.05%)
Apr 01, 2022 21.93 21.94 21.57 21.73 4,306,516 -0.03(-0.14%)
Mar 31, 2022 21.78 21.98 21.64 21.76 4,166,995 +0.07(+0.32%)
Mar 30, 2022 21.57 21.82 21.47 21.69 3,680,176 -0.06(-0.28%)
Mar 29, 2022 21.69 22.06 21.61 21.75 8,947,263 +0.73(+3.47%)
Mar 28, 2022 21.00 21.11 20.61 21.02 10,020,704 +0.18(+0.86%)
Mar 25, 2022 20.74 21.09 20.66 20.84 4,842,112 +0.15(+0.72%)
Mar 24, 2022 20.40 20.69 20.16 20.69 4,198,666 +0.43(+2.12%)
Mar 23, 2022 20.38 20.47 20.21 20.26 5,649,684 -0.29(-1.41%)
Mar 22, 2022 20.29 20.71 20.24 20.55 8,784,756 +0.45(+2.24%)
Mar 21, 2022 20.36 20.39 19.95 20.10 7,381,058 -0.51(-2.47%)
Mar 18, 2022 20.11 20.69 19.99 20.61 6,978,269 +0.30(+1.48%)
Mar 17, 2022 19.96 20.32 19.74 20.31 8,081,841 -0.04(-0.20%)
Mar 16, 2022 19.73 20.39 19.70 20.35 12,809,914 +0.97(+5.01%)
Mar 15, 2022 18.97 19.50 18.93 19.38 10,596,249 +1.07(+5.84%)
Mar 14, 2022 18.40 18.82 18.02 18.31 16,942,726 +0.11(+0.60%)
Mar 11, 2022 18.85 18.99 18.17 18.20 19,509,078 -0.33(-1.78%)
Mar 10, 2022 18.23 18.82 17.97 18.53 12,741,201 -0.15(-0.80%)
Mar 09, 2022 18.67 19.02 18.48 18.68 17,486,342 +0.97(+5.48%)
Mar 08, 2022 17.25 18.45 16.91 17.71 21,676,148 +0.80(+4.73%)
Mar 07, 2022 18.85 18.95 16.88 16.91 29,055,990 -2.12(-11.14%)
Mar 04, 2022 19.69 19.70 18.80 19.03 14,548,828 -0.99(-4.95%)
Mar 03, 2022 20.95 21.00 19.89 20.02 17,923,424 -0.71(-3.42%)
Mar 02, 2022 20.69 21.01 20.57 20.73 11,116,278 +0.34(+1.67%)
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.