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

Spinnaker The Cannabis ETF (NY: THCX )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 21, 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 (%)
Apr 30, 2021 15.63 15.89 15.43 15.62 63,234 -0.13(-0.81%)
Apr 29, 2021 15.90 15.90 15.33 15.75 77,812 -0.06(-0.38%)
Apr 28, 2021 15.27 15.85 15.19 15.81 142,956 +0.49(+3.23%)
Apr 27, 2021 15.56 15.72 15.22 15.32 207,622 -0.21(-1.37%)
Apr 26, 2021 15.34 15.56 15.19 15.53 130,145 +0.29(+1.90%)
Apr 23, 2021 14.98 15.39 14.92 15.24 105,820 +0.21(+1.42%)
Apr 22, 2021 15.02 15.32 14.82 15.03 132,472 +0.01(+0.06%)
Apr 21, 2021 14.33 15.09 14.24 15.02 151,907 +0.73(+5.13%)
Apr 20, 2021 15.45 15.50 14.21 14.29 392,267 -0.78(-5.20%)
Apr 19, 2021 15.22 15.53 14.85 15.07 225,618 -0.15(-1.01%)
Apr 16, 2021 15.17 15.26 14.87 15.22 182,898 +0.05(+0.34%)
Apr 15, 2021 15.38 15.64 15.01 15.17 195,241 -0.19(-1.22%)
Apr 14, 2021 15.64 15.82 15.34 15.36 211,712 -0.46(-2.91%)
Apr 13, 2021 15.56 15.92 15.45 15.82 201,072 +0.02(+0.11%)
Apr 12, 2021 16.59 16.60 15.73 15.80 218,017 -0.96(-5.74%)
Apr 09, 2021 16.48 16.83 16.20 16.77 168,585 +0.40(+2.45%)
Apr 08, 2021 16.05 16.51 15.95 16.37 209,278 +0.43(+2.67%)
Apr 07, 2021 16.48 16.48 15.85 15.94 212,492 -0.61(-3.66%)
Apr 06, 2021 16.88 16.89 16.49 16.54 165,573 -0.34(-2.02%)
Apr 05, 2021 17.30 17.38 16.66 16.89 214,426 -0.12(-0.70%)
Apr 01, 2021 17.08 17.25 16.88 17.01 128,228 +0.22(+1.32%)
Mar 31, 2021 16.65 16.92 16.53 16.78 199,321 +0.58(+3.58%)
Mar 30, 2021 15.96 16.36 15.69 16.20 148,278 +0.10(+0.64%)
Mar 29, 2021 16.62 16.78 16.03 16.10 161,959 -0.34(-2.07%)
Mar 26, 2021 16.90 16.93 16.07 16.44 147,350 -0.30(-1.78%)
Mar 25, 2021 16.17 16.83 16.02 16.74 230,694 +0.17(+1.03%)
Mar 24, 2021 17.07 17.25 16.49 16.57 201,135 -0.51(-2.99%)
Mar 23, 2021 17.80 17.88 16.97 17.08 273,777 -0.72(-4.02%)
Mar 22, 2021 18.16 18.33 17.72 17.80 209,755 -0.17(-0.95%)
Mar 19, 2021 17.72 18.19 17.47 17.97 196,624 +0.32(+1.84%)
Mar 18, 2021 18.44 18.53 17.56 17.64 164,539 -0.82(-4.43%)
Mar 17, 2021 17.64 18.50 17.56 18.46 243,862 +0.16(+0.88%)
Mar 16, 2021 19.29 19.37 18.04 18.30 298,847 -0.82(-4.28%)
Mar 15, 2021 18.51 19.25 18.41 19.12 519,083 +0.80(+4.37%)
Mar 12, 2021 17.40 18.40 17.14 18.32 283,673 +0.38(+2.09%)
Mar 11, 2021 16.95 17.97 16.89 17.94 244,499 +1.39(+8.39%)
Mar 10, 2021 17.59 17.70 16.24 16.55 325,568 -0.42(-2.46%)
Mar 09, 2021 15.99 17.03 15.99 16.97 296,814 +1.31(+8.38%)
Mar 08, 2021 15.85 16.20 15.34 15.66 222,638 -0.04(-0.27%)
Mar 05, 2021 16.13 16.20 14.11 15.70 440,058 -0.14(-0.86%)
Mar 04, 2021 16.87 17.18 15.36 15.84 493,402 -1.24(-7.28%)
Mar 03, 2021 18.19 18.46 16.91 17.08 257,583 -0.89(-4.93%)
Mar 02, 2021 18.13 18.96 17.91 17.97 384,517 +0.08(+0.43%)
Mar 01, 2021 17.41 18.05 17.26 17.89 264,201 +1.04(+6.17%)
Feb 26, 2021 17.18 17.65 16.62 16.85 255,869 -0.34(-1.98%)
Feb 25, 2021 18.30 18.45 17.05 17.19 326,160 -1.27(-6.88%)
Feb 24, 2021 18.02 18.57 17.78 18.46 352,166 +0.70(+3.93%)
Feb 23, 2021 17.61 17.81 16.11 17.76 797,961 -0.94(-5.01%)
Feb 22, 2021 19.01 19.37 18.58 18.70 406,666 -0.82(-4.19%)
Feb 19, 2021 18.76 19.67 18.76 19.52 374,360 +0.95(+5.09%)
Feb 18, 2021 19.85 20.12 18.54 18.57 479,024 -1.16(-5.87%)
Feb 17, 2021 20.49 20.51 19.32 19.73 509,676 -1.14(-5.47%)
Feb 16, 2021 20.45 21.05 19.97 20.88 838,629 +1.13(+5.70%)
Feb 12, 2021 18.80 20.88 18.31 19.75 1,091,288 +0.31(+1.58%)
Feb 11, 2021 24.72 24.72 19.18 19.44 2,765,967 -5.78(-22.91%)
Feb 10, 2021 26.25 26.42 22.21 25.22 2,790,545 +3.07(+13.85%)
Feb 09, 2021 20.37 22.16 20.17 22.15 1,958,692 +2.80(+14.49%)
Feb 08, 2021 18.24 19.39 18.16 19.35 833,594 +1.49(+8.35%)
Feb 05, 2021 18.24 18.31 17.64 17.86 513,851 -0.11(-0.62%)
Feb 04, 2021 17.73 17.99 17.13 17.97 615,984 +0.51(+2.93%)
Feb 03, 2021 17.04 17.73 16.89 17.46 846,649 +1.50(+9.40%)
Feb 02, 2021 14.92 15.98 14.87 15.96 372,908 +1.35(+9.22%)
Feb 01, 2021 14.43 14.65 14.15 14.61 140,830 +0.34(+2.39%)
Jan 29, 2021 14.43 14.89 14.16 14.27 202,372 -0.23(-1.59%)
Jan 28, 2021 14.49 14.94 14.32 14.50 160,838 +0.07(+0.47%)
Jan 27, 2021 14.31 14.92 14.14 14.43 248,652 -0.37(-2.48%)
Jan 26, 2021 14.39 14.93 14.33 14.80 291,232 +0.52(+3.64%)
Jan 25, 2021 14.92 14.98 14.08 14.28 293,150 -0.49(-3.29%)
Jan 22, 2021 14.66 14.89 14.53 14.76 149,110 -0.15(-1.03%)
Jan 21, 2021 15.28 15.33 14.68 14.92 277,363 -0.35(-2.29%)
Jan 20, 2021 15.62 15.72 15.04 15.27 350,170 -0.26(-1.65%)
Jan 19, 2021 15.55 15.58 14.92 15.52 466,695 +0.23(+1.51%)
Jan 15, 2021 15.89 16.00 14.93 15.29 634,218 -0.08(-0.50%)
Jan 14, 2021 14.52 15.53 14.52 15.37 548,347 +1.13(+7.90%)
Jan 13, 2021 13.91 14.34 13.78 14.24 363,033 +0.47(+3.40%)
Jan 12, 2021 13.74 13.98 13.64 13.77 406,833 +0.05(+0.37%)
Jan 11, 2021 12.88 13.79 12.79 13.72 525,248 +0.82(+6.34%)
Jan 08, 2021 13.12 13.21 12.62 12.91 376,002 -0.09(-0.72%)
Jan 07, 2021 13.22 13.49 12.84 13.00 658,366 +0.43(+3.46%)
Jan 06, 2021 12.42 13.08 12.42 12.56 649,226 +0.98(+8.46%)
Jan 05, 2021 11.16 11.60 11.12 11.58 239,837 +0.49(+4.38%)
Jan 04, 2021 10.75 11.20 10.73 11.10 188,254 +0.44(+4.16%)
Dec 31, 2020 10.65 10.65 10.65 102,523 -0.21(-1.96%)
Dec 30, 2020 10.63 10.90 10.55 10.87 102,523 +0.33(+3.16%)
Dec 29, 2020 11.02 11.02 10.44 10.54 171,904 -0.00(-0.01%)
Dec 28, 2020 10.91 10.93 10.50 10.54 108,270 -0.21(-1.91%)
Dec 24, 2020 10.98 11.03 10.71 10.74 57,395 -0.21(-1.87%)
Dec 23, 2020 10.64 11.08 10.52 10.95 288,757 +0.36(+3.41%)
Dec 22, 2020 10.59 10.63 10.41 10.59 95,500 +0.13(+1.26%)
Dec 21, 2020 10.87 10.87 10.28 10.45 106,680 -0.06(-0.55%)
Dec 18, 2020 10.59 10.75 10.47 10.51 174,136 -0.07(-0.70%)
Dec 17, 2020 10.83 10.83 10.49 10.59 154,973 -0.16(-1.53%)
Dec 16, 2020 10.91 10.91 10.49 10.75 796,529 +0.36(+3.47%)
Dec 15, 2020 10.13 10.46 10.05 10.39 96,816 +0.25(+2.51%)
Dec 14, 2020 10.48 10.54 10.13 10.13 74,906 -0.21(-2.06%)
Dec 11, 2020 10.51 10.58 10.27 10.35 90,784 -0.18(-1.72%)
Dec 10, 2020 10.36 10.59 10.34 10.53 106,873 +0.11(+1.02%)
Dec 09, 2020 11.03 11.03 10.26 10.42 216,410 -0.57(-5.22%)
Dec 08, 2020 10.88 11.07 10.79 11.00 129,125 +0.00(+0.00%)
Dec 07, 2020 11.28 11.38 10.87 11.00 213,224 -0.26(-2.33%)
Dec 04, 2020 11.37 11.51 11.14 11.26 433,451 +0.07(+0.66%)
Dec 03, 2020 11.03 11.29 10.83 11.19 278,670 +0.17(+1.57%)
Dec 02, 2020 10.59 11.10 10.51 11.01 192,889 +0.48(+4.60%)
Dec 01, 2020 11.41 11.48 10.50 10.53 244,021 -0.63(-5.66%)
Nov 30, 2020 10.87 11.19 10.50 11.16 299,681 +0.51(+4.78%)
Nov 27, 2020 10.10 10.65 10.08 10.65 128,195 +0.69(+6.94%)
Nov 25, 2020 9.888 10.00 9.716 9.960 132,338 +0.02(+0.23%)
Nov 24, 2020 9.913 10.05 9.798 9.938 233,354 +0.54(+5.76%)
Nov 23, 2020 9.289 9.413 9.200 9.396 57,182 +0.21(+2.23%)
Nov 20, 2020 9.273 9.281 9.101 9.191 57,761 -0.04(-0.44%)
Nov 19, 2020 9.207 9.281 9.084 9.232 47,924 +0.02(+0.27%)
Nov 18, 2020 9.339 9.437 9.191 9.207 83,836 -0.07(-0.71%)
Nov 17, 2020 8.920 9.273 8.920 9.273 123,952 +0.32(+3.57%)
Nov 16, 2020 8.978 9.010 8.822 8.953 80,001 -0.01(-0.13%)
Nov 13, 2020 8.797 9.019 8.772 8.964 53,617 +0.26(+2.96%)
Nov 12, 2020 8.879 8.969 8.699 8.707 78,781 -0.20(-2.21%)
Nov 11, 2020 8.797 9.002 8.543 8.904 162,749 +0.07(+0.84%)
Nov 10, 2020 8.945 8.945 8.633 8.830 157,773 -0.48(-5.11%)
Nov 09, 2020 10.59 10.78 9.117 9.306 485,664 +0.03(+0.35%)
Nov 06, 2020 9.027 10.00 8.863 9.273 585,897 +0.66(+7.62%)
Nov 05, 2020 7.976 8.617 7.911 8.617 207,887 +1.02(+13.39%)
Nov 04, 2020 7.763 7.763 7.517 7.599 101,162 -0.22(-2.83%)
Nov 03, 2020 7.878 7.882 7.665 7.821 83,748 +0.17(+2.25%)
Nov 02, 2020 7.353 7.803 7.312 7.648 100,242 +0.53(+7.50%)
Oct 30, 2020 7.361 7.361 7.025 7.115 46,428 -0.23(-3.13%)
Oct 29, 2020 7.263 7.457 7.180 7.345 26,332 +0.09(+1.24%)
Oct 28, 2020 7.386 7.394 7.150 7.254 61,093 -0.18(-2.43%)
Oct 27, 2020 7.492 7.587 7.427 7.435 15,817 +0.01(+0.11%)
Oct 26, 2020 7.804 7.870 7.386 7.427 56,811 -0.45(-5.73%)
Oct 23, 2020 7.993 7.993 7.738 7.878 38,507 +0.00(+0.00%)
Oct 22, 2020 7.886 7.919 7.724 7.878 29,160 +0.00(+0.00%)
Oct 21, 2020 7.919 8.083 7.804 7.878 45,538 -0.02(-0.31%)
Oct 20, 2020 7.993 7.993 7.796 7.903 63,888 -0.04(-0.52%)
Oct 19, 2020 7.689 7.985 7.653 7.944 75,652 +0.30(+3.86%)
Oct 16, 2020 7.673 7.746 7.578 7.648 44,478 +0.04(+0.54%)
Oct 15, 2020 7.755 7.755 7.468 7.607 64,516 -0.19(-2.42%)
Oct 14, 2020 7.927 8.001 7.765 7.796 48,084 -0.13(-1.66%)
Oct 13, 2020 8.009 8.042 7.796 7.927 60,799 -0.15(-1.83%)
Oct 12, 2020 7.952 8.189 7.952 8.075 150,975 +0.18(+2.29%)
Oct 09, 2020 7.894 7.968 7.755 7.894 285,880 +0.25(+3.22%)
Oct 08, 2020 7.189 7.678 7.139 7.648 139,031 +0.53(+7.37%)
Oct 07, 2020 6.893 7.194 6.893 7.123 22,841 +0.26(+3.83%)
Oct 06, 2020 7.033 7.074 6.787 6.860 25,201 -0.16(-2.34%)
Oct 05, 2020 6.746 7.033 6.746 7.025 50,422 +0.37(+5.55%)
Oct 02, 2020 6.655 6.709 6.606 6.655 24,737 -0.10(-1.46%)
Oct 01, 2020 6.844 6.844 6.709 6.754 32,641 -0.05(-0.72%)
Sep 30, 2020 6.836 6.910 6.737 6.803 23,147 +0.00(+0.00%)
Sep 29, 2020 6.762 6.828 6.704 6.803 22,240 +0.07(+1.10%)
Sep 28, 2020 6.819 6.852 6.680 6.729 34,057 -0.01(-0.12%)
Sep 25, 2020 6.598 6.787 6.573 6.737 20,472 +0.10(+1.48%)
Sep 24, 2020 6.672 6.804 6.598 6.639 24,528 -0.16(-2.29%)
Sep 23, 2020 7.230 7.230 6.764 6.795 41,957 -0.47(-6.44%)
Sep 22, 2020 7.164 7.279 7.057 7.263 32,419 +0.16(+2.30%)
Sep 21, 2020 7.263 7.273 7.016 7.099 45,169 -0.23(-3.12%)
Sep 18, 2020 7.558 7.558 7.287 7.328 30,099 +0.98(+15.37%)
Sep 17, 2020 6.379 6.379 6.291 6.352 24,697 -0.07(-1.07%)
Sep 16, 2020 6.462 6.468 6.407 6.420 27,192 +0.01(+0.21%)
Sep 15, 2020 6.413 6.538 6.358 6.407 23,654 +0.02(+0.32%)
Sep 14, 2020 6.317 6.434 6.317 6.386 23,718 +0.09(+1.47%)
Sep 11, 2020 6.413 6.417 6.255 6.293 26,185 -0.10(-1.56%)
Sep 10, 2020 6.448 6.565 6.379 6.393 26,605 -0.05(-0.75%)
Sep 09, 2020 6.407 6.517 6.407 6.441 16,723 +0.08(+1.30%)
Sep 08, 2020 6.468 6.468 6.276 6.358 33,165 -0.22(-3.34%)
Sep 04, 2020 6.750 6.846 6.269 6.578 61,099 -0.14(-2.05%)
Sep 03, 2020 6.860 6.967 6.668 6.716 70,305 -0.17(-2.49%)
Sep 02, 2020 6.977 6.977 6.874 6.888 58,037 -0.08(-1.18%)
Sep 01, 2020 7.012 7.012 6.920 6.970 41,508 -0.06(-0.88%)
Aug 31, 2020 7.032 7.073 6.915 7.032 68,245 +0.01(+0.08%)
Aug 28, 2020 6.874 7.060 6.874 7.027 60,081 +0.19(+2.73%)
Aug 27, 2020 6.819 6.906 6.788 6.840 27,650 +0.03(+0.40%)
Aug 26, 2020 6.874 6.915 6.743 6.812 41,515 -0.05(-0.80%)
Aug 25, 2020 6.812 6.874 6.788 6.867 49,858 +0.11(+1.63%)
Aug 24, 2020 6.853 6.853 6.723 6.757 67,277 -0.12(-1.70%)
Aug 21, 2020 7.094 7.094 6.874 6.874 59,644 -0.25(-3.57%)
Aug 20, 2020 7.190 7.218 7.053 7.128 41,502 -0.15(-2.08%)
Aug 19, 2020 7.190 7.321 7.115 7.280 86,439 +0.09(+1.24%)
Aug 18, 2020 7.245 7.276 7.087 7.190 33,430 +0.04(+0.58%)
Aug 17, 2020 7.128 7.218 7.122 7.149 44,400 +0.04(+0.58%)
Aug 14, 2020 7.080 7.115 6.992 7.108 18,329 -0.01(-0.10%)
Aug 13, 2020 6.895 7.122 6.853 7.115 53,750 +0.27(+3.92%)
Aug 12, 2020 6.963 6.963 6.778 6.847 54,542 -0.04(-0.60%)
Aug 11, 2020 7.135 7.135 6.874 6.888 37,053 -0.21(-3.00%)
Aug 10, 2020 7.005 7.135 6.952 7.101 54,116 +0.25(+3.71%)
Aug 07, 2020 6.929 6.959 6.833 6.847 43,642 -0.13(-1.87%)
Aug 06, 2020 7.218 7.245 6.977 6.977 140,451 -0.30(-4.06%)
Aug 05, 2020 7.369 7.369 7.225 7.273 37,275 -0.10(-1.31%)
Aug 04, 2020 7.149 7.369 7.108 7.369 53,690 +0.25(+3.57%)
Aug 03, 2020 7.039 7.176 6.984 7.115 28,433 +0.10(+1.42%)
Jul 31, 2020 7.128 7.252 6.977 7.015 26,621 -0.15(-2.16%)
Jul 30, 2020 7.170 7.188 7.088 7.170 40,012 -0.03(-0.48%)
Jul 29, 2020 7.300 7.300 7.142 7.204 58,987 -0.11(-1.50%)
Jul 28, 2020 7.080 7.402 7.068 7.314 86,634 +0.28(+4.01%)
Jul 27, 2020 6.922 7.073 6.902 7.032 57,413 +0.17(+2.50%)
Jul 24, 2020 6.874 6.874 6.737 6.860 28,513 -0.03(-0.50%)
Jul 23, 2020 6.977 7.022 6.833 6.895 51,308 -0.08(-1.18%)
Jul 22, 2020 7.087 7.087 6.945 6.977 24,647 -0.11(-1.55%)
Jul 21, 2020 7.025 7.142 6.998 7.087 42,877 +0.11(+1.58%)
Jul 20, 2020 6.977 7.054 6.943 6.977 40,196 -0.05(-0.78%)
Jul 17, 2020 7.046 7.161 6.984 7.032 30,113 +0.00(+0.00%)
Jul 16, 2020 7.012 7.046 6.909 7.032 30,721 -0.03(-0.39%)
Jul 15, 2020 6.895 7.060 6.874 7.060 67,715 +0.25(+3.63%)
Jul 14, 2020 6.826 6.850 6.640 6.812 26,722 +0.03(+0.41%)
Jul 13, 2020 6.826 7.080 6.771 6.785 101,198 +0.02(+0.30%)
Jul 10, 2020 6.647 6.764 6.596 6.764 63,136 +0.15(+2.29%)
Jul 09, 2020 6.771 6.771 6.530 6.613 75,952 -0.10(-1.43%)
Jul 08, 2020 6.695 6.826 6.671 6.709 56,013 -0.02(-0.31%)
Jul 07, 2020 6.743 6.819 6.688 6.730 31,716 -0.01(-0.20%)
Jul 06, 2020 6.654 6.792 6.627 6.743 54,400 +0.14(+2.19%)
Jul 02, 2020 6.695 6.702 6.592 6.599 32,295 -0.02(-0.31%)
Jul 01, 2020 6.613 6.764 6.613 6.620 29,723 +0.03(+0.42%)
Jun 30, 2020 6.503 6.620 6.503 6.592 35,504 +0.05(+0.84%)
Jun 29, 2020 6.599 6.647 6.365 6.537 55,430 +0.01(+0.11%)
Jun 26, 2020 6.743 6.743 6.468 6.530 48,006 -0.18(-2.66%)
Jun 25, 2020 6.709 6.798 6.614 6.709 45,132 -0.08(-1.11%)
Jun 24, 2020 6.984 6.984 6.634 6.785 88,039 -0.19(-2.66%)
Jun 23, 2020 7.012 7.197 6.943 6.970 52,501 +0.07(+1.00%)
Jun 22, 2020 6.943 6.991 6.867 6.902 55,325 -0.08(-1.08%)
Jun 19, 2020 7.149 7.149 6.874 6.977 63,427 +1.50(+27.35%)
Jun 18, 2020 5.384 5.510 5.358 5.479 153,974 +0.04(+0.77%)
Jun 17, 2020 5.547 5.547 5.378 5.437 47,365 -0.09(-1.61%)
Jun 16, 2020 5.709 5.709 5.494 5.526 47,958 -0.01(-0.09%)
Jun 15, 2020 5.442 5.568 5.322 5.531 51,352 +0.01(+0.19%)
Jun 12, 2020 5.714 5.734 5.442 5.521 56,185 +0.10(+1.93%)
Jun 11, 2020 5.850 5.868 5.416 5.416 149,919 -0.69(-11.23%)
Jun 10, 2020 6.175 6.211 6.046 6.101 82,187 -0.07(-1.19%)
Jun 09, 2020 6.148 6.258 6.070 6.175 102,956 -0.04(-0.67%)
Jun 08, 2020 5.756 6.227 5.751 6.216 105,124 +0.49(+8.59%)
Jun 05, 2020 5.897 5.897 5.683 5.725 83,131 -0.04(-0.73%)
Jun 04, 2020 5.725 5.834 5.667 5.766 77,281 +0.04(+0.64%)
Jun 03, 2020 5.719 5.769 5.676 5.730 60,815 +0.07(+1.30%)
Jun 02, 2020 5.683 5.751 5.599 5.657 64,739 +0.02(+0.37%)
Jun 01, 2020 5.594 5.646 5.494 5.636 99,304 +0.09(+1.70%)
May 29, 2020 5.594 5.651 5.421 5.541 112,944 -0.30(-5.11%)
May 28, 2020 5.834 6.054 5.756 5.840 121,159 +0.05(+0.90%)
May 27, 2020 5.965 6.000 5.526 5.787 295,030 -0.09(-1.60%)
May 26, 2020 6.253 6.253 5.798 5.882 227,724 +0.17(+2.93%)
May 22, 2020 5.432 5.772 5.290 5.714 266,785 +0.30(+5.61%)
May 21, 2020 5.128 5.426 5.066 5.411 112,993 +0.39(+7.82%)
May 20, 2020 5.065 5.065 4.945 5.018 60,703 +0.01(+0.10%)
May 19, 2020 5.123 5.123 4.919 5.013 143,014 -0.01(-0.21%)
May 18, 2020 4.856 5.086 4.856 5.023 135,213 +0.40(+8.60%)
May 15, 2020 4.401 4.673 4.388 4.626 236,972 +0.33(+7.80%)
May 14, 2020 4.176 4.301 4.055 4.291 52,699 +0.10(+2.50%)
May 13, 2020 4.380 4.398 4.142 4.186 76,958 -0.25(-5.55%)
May 12, 2020 4.547 4.584 4.422 4.432 34,653 -0.08(-1.74%)
May 11, 2020 4.573 4.573 4.448 4.511 66,940 -0.02(-0.35%)
May 08, 2020 4.552 4.571 4.500 4.526 48,923 +0.01(+0.12%)
May 07, 2020 4.532 4.579 4.432 4.521 38,624 +0.03(+0.70%)
May 06, 2020 4.500 4.529 4.453 4.490 44,728 -0.01(-0.12%)
May 05, 2020 4.568 4.614 4.466 4.495 30,464 +0.00(+0.00%)
May 04, 2020 4.354 4.495 4.291 4.495 38,334 +0.12(+2.63%)
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.