Skip to main content

Aerospace Defense Bull 3X ETF Direxion (NY: DFEN )

26.08 +0.03 (+0.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.84 16.97 15.80 16.91 484,363 +0.93(+5.79%)
Jul 28, 2022 15.05 16.01 14.81 15.99 731,781 +0.97(+6.49%)
Jul 27, 2022 15.05 15.24 14.54 15.01 732,536 +0.33(+2.26%)
Jul 26, 2022 15.16 15.24 14.61 14.68 446,610 -0.71(-4.62%)
Jul 25, 2022 15.26 15.69 14.96 15.39 333,374 +0.24(+1.61%)
Jul 22, 2022 15.60 15.85 15.02 15.15 497,836 -0.42(-2.69%)
Jul 21, 2022 15.26 15.58 14.88 15.57 433,497 +0.15(+0.95%)
Jul 20, 2022 14.89 15.55 14.64 15.42 609,977 +0.56(+3.73%)
Jul 19, 2022 13.37 14.91 13.35 14.87 932,312 +1.44(+10.74%)
Jul 18, 2022 14.39 14.61 13.30 13.43 640,666 -0.51(-3.64%)
Jul 15, 2022 14.03 14.06 13.57 13.93 597,791 +0.37(+2.73%)
Jul 14, 2022 13.40 13.61 13.06 13.56 741,523 -0.47(-3.33%)
Jul 13, 2022 14.13 14.67 13.99 14.03 677,519 -0.67(-4.57%)
Jul 12, 2022 14.53 15.18 14.46 14.70 539,936 +0.06(+0.40%)
Jul 11, 2022 14.68 14.96 14.36 14.64 413,030 -0.37(-2.47%)
Jul 08, 2022 14.98 15.24 14.74 15.01 491,601 +0.04(+0.26%)
Jul 07, 2022 14.81 15.21 14.79 14.98 768,697 +0.35(+2.40%)
Jul 06, 2022 14.16 14.89 13.84 14.63 1,066,992 +0.58(+4.16%)
Jul 05, 2022 14.76 14.85 13.12 14.04 1,328,786 -1.46(-9.43%)
Jul 01, 2022 14.99 15.61 14.63 15.50 854,410 +0.48(+3.18%)
Jun 30, 2022 13.85 15.10 13.76 15.02 1,916,689 +0.76(+5.33%)
Jun 29, 2022 14.60 14.66 13.74 14.26 628,668 -0.25(-1.75%)
Jun 28, 2022 15.06 15.78 14.44 14.52 673,161 -0.28(-1.91%)
Jun 27, 2022 14.85 14.99 14.38 14.80 486,400 +0.10(+0.66%)
Jun 24, 2022 13.81 14.71 13.70 14.70 936,487 +1.27(+9.43%)
Jun 23, 2022 13.77 13.91 12.93 13.44 966,471 -0.32(-2.34%)
Jun 22, 2022 13.40 14.24 13.21 13.76 790,123 -0.19(-1.33%)
Jun 21, 2022 13.52 14.07 13.29 13.94 806,101 +1.04(+8.08%)
Jun 17, 2022 12.76 13.14 12.15 12.90 1,388,564 +0.14(+1.07%)
Jun 16, 2022 13.49 13.71 12.59 12.76 1,432,987 -1.44(-10.15%)
Jun 15, 2022 14.01 14.57 13.49 14.21 1,752,884 +0.57(+4.14%)
Jun 14, 2022 14.12 14.28 13.26 13.64 781,984 -0.40(-2.84%)
Jun 13, 2022 14.72 14.85 13.77 14.04 1,015,739 -1.75(-11.10%)
Jun 10, 2022 16.14 16.28 15.51 15.79 1,051,046 -1.11(-6.57%)
Jun 09, 2022 17.74 17.81 16.88 16.91 587,193 -1.09(-6.06%)
Jun 08, 2022 18.65 18.90 17.93 18.00 549,615 -1.07(-5.62%)
Jun 07, 2022 17.49 19.09 17.48 19.07 620,489 +1.22(+6.82%)
Jun 06, 2022 18.03 18.16 17.60 17.85 537,732 +0.25(+1.44%)
Jun 03, 2022 17.23 17.73 17.15 17.60 637,609 -0.07(-0.39%)
Jun 02, 2022 16.91 17.67 16.54 17.67 940,931 +1.00(+6.02%)
Jun 01, 2022 16.99 17.26 16.00 16.66 739,354 -0.06(-0.35%)
May 31, 2022 16.75 16.97 16.33 16.72 879,788 -0.62(-3.60%)
May 27, 2022 16.59 17.36 16.46 17.34 637,403 +1.03(+6.33%)
May 26, 2022 15.89 16.73 15.89 16.31 850,266 +0.77(+4.95%)
May 25, 2022 15.11 15.69 15.05 15.54 974,883 +0.35(+2.31%)
May 24, 2022 14.69 15.25 14.17 15.19 966,330 +0.35(+2.36%)
May 23, 2022 14.43 14.97 14.16 14.84 1,055,186 +0.81(+5.76%)
May 20, 2022 14.76 14.81 13.23 14.03 1,770,344 -0.42(-2.90%)
May 19, 2022 14.63 15.01 14.08 14.45 1,324,179 -0.55(-3.64%)
May 18, 2022 15.77 16.13 14.80 15.00 1,007,453 -1.21(-7.46%)
May 17, 2022 15.75 16.32 15.56 16.20 992,961 +1.07(+7.08%)
May 16, 2022 15.08 15.70 15.02 15.13 1,183,512 -0.11(-0.70%)
May 13, 2022 14.82 15.42 14.67 15.24 1,255,557 +0.75(+5.18%)
May 12, 2022 14.65 15.09 13.70 14.49 1,403,163 -0.30(-2.04%)
May 11, 2022 15.19 16.22 14.72 14.79 1,270,493 -0.50(-3.25%)
May 10, 2022 15.63 16.08 14.91 15.29 1,152,628 +0.08(+0.51%)
May 09, 2022 17.09 17.09 14.94 15.21 1,290,684 -2.37(-13.47%)
May 06, 2022 17.64 17.72 16.77 17.58 1,180,233 -0.33(-1.85%)
May 05, 2022 19.03 19.29 17.48 17.91 1,599,323 -1.42(-7.36%)
May 04, 2022 18.00 19.40 17.78 19.33 1,631,832 +1.43(+8.00%)
May 03, 2022 17.63 18.29 17.35 17.90 1,491,649 +0.47(+2.68%)
May 02, 2022 17.36 18.00 16.50 17.43 1,744,247 -0.06(-0.33%)
Apr 29, 2022 19.10 19.39 17.32 17.49 986,645 -1.60(-8.37%)
Apr 28, 2022 19.10 19.41 18.13 19.09 908,620 +0.29(+1.56%)
Apr 27, 2022 19.03 19.41 18.22 18.80 1,259,445 -0.42(-2.18%)
Apr 26, 2022 19.64 20.21 19.14 19.21 1,026,842 -0.88(-4.36%)
Apr 25, 2022 20.01 20.19 18.77 20.09 1,160,414 -0.32(-1.58%)
Apr 22, 2022 20.80 21.54 20.36 20.41 960,901 -0.58(-2.78%)
Apr 21, 2022 23.62 23.68 20.82 21.00 1,062,064 -2.05(-8.88%)
Apr 20, 2022 23.37 23.62 22.73 23.04 752,499 -0.03(-0.13%)
Apr 19, 2022 22.35 23.53 22.26 23.07 1,113,370 +0.57(+2.56%)
Apr 18, 2022 22.61 23.08 22.19 22.50 776,320 -0.12(-0.52%)
Apr 14, 2022 22.75 23.17 22.59 22.61 826,454 +0.13(+0.56%)
Apr 13, 2022 22.15 22.87 22.08 22.49 826,134 +0.60(+2.76%)
Apr 12, 2022 21.71 22.62 21.58 21.88 744,551 +0.34(+1.58%)
Apr 11, 2022 21.44 22.39 21.34 21.54 864,621 +0.19(+0.91%)
Apr 08, 2022 22.34 22.60 21.23 21.35 885,980 -0.88(-3.95%)
Apr 07, 2022 21.18 22.40 20.98 22.23 825,766 +0.91(+4.25%)
Apr 06, 2022 21.18 21.66 21.02 21.32 839,110 -0.25(-1.17%)
Apr 05, 2022 22.17 23.11 21.47 21.57 864,184 -0.78(-3.49%)
Apr 04, 2022 22.66 22.70 21.66 22.35 530,967 -0.26(-1.16%)
Apr 01, 2022 22.29 22.64 21.69 22.61 704,501 +0.60(+2.74%)
Mar 31, 2022 22.66 23.30 22.00 22.01 677,100 -0.92(-3.99%)
Mar 30, 2022 22.86 23.41 22.46 22.93 744,581 +0.15(+0.64%)
Mar 29, 2022 22.16 22.87 21.84 22.78 912,779 +0.36(+1.61%)
Mar 28, 2022 23.08 23.20 22.14 22.42 811,109 -0.95(-4.04%)
Mar 25, 2022 23.26 23.82 23.09 23.37 838,741 +0.19(+0.84%)
Mar 24, 2022 22.65 23.18 22.45 23.17 840,726 +0.79(+3.53%)
Mar 23, 2022 22.61 22.92 22.30 22.38 737,166 -0.34(-1.50%)
Mar 22, 2022 22.08 22.92 21.71 22.72 1,325,666 +0.84(+3.83%)
Mar 21, 2022 20.89 22.15 20.88 21.88 1,180,585 +0.80(+3.79%)
Mar 18, 2022 20.79 21.15 20.39 21.09 815,748 +0.38(+1.84%)
Mar 17, 2022 19.68 20.71 19.68 20.71 1,110,816 +0.92(+4.63%)
Mar 16, 2022 20.00 20.43 18.56 19.79 1,637,656 -0.17(-0.83%)
Mar 15, 2022 19.38 20.06 19.04 19.95 1,183,978 +0.98(+5.19%)
Mar 14, 2022 19.44 19.67 18.33 18.97 1,421,919 -0.25(-1.32%)
Mar 11, 2022 20.60 21.07 19.18 19.22 1,270,183 -0.89(-4.41%)
Mar 10, 2022 19.64 20.11 1,111,922 -0.07(-0.34%)
Mar 09, 2022 19.39 20.53 19.24 20.18 1,918,138 +1.36(+7.25%)
Mar 08, 2022 19.98 20.60 18.80 18.81 1,959,094 -1.22(-6.08%)
Mar 07, 2022 21.59 22.41 19.98 20.03 1,941,479 -1.28(-5.99%)
Mar 04, 2022 21.45 21.51 20.51 21.31 1,660,029 -0.30(-1.40%)
Mar 03, 2022 22.82 22.92 21.18 21.61 2,012,505 -1.00(-4.44%)
Mar 02, 2022 22.18 22.90 21.43 22.61 2,000,939 +0.47(+2.11%)
Mar 01, 2022 22.77 22.99 21.59 22.15 2,798,540 -0.73(-3.19%)
Feb 28, 2022 20.82 22.92 20.62 22.88 5,642,042 +2.44(+11.92%)
Feb 25, 2022 19.09 20.64 19.37 20.44 2,075,781 +1.65(+8.76%)
Feb 24, 2022 16.99 18.89 16.13 18.80 2,445,534 +1.47(+8.49%)
Feb 23, 2022 18.49 18.72 17.24 17.32 1,208,305 -0.64(-3.58%)
Feb 22, 2022 18.64 18.81 17.66 17.97 1,472,692 -0.77(-4.11%)
Feb 18, 2022 18.74 0 -0.70(-3.61%)
Feb 17, 2022 19.88 19.96 19.27 19.44 1,065,138 -0.79(-3.90%)
Feb 16, 2022 19.45 20.40 19.42 20.23 1,113,675 +0.62(+3.18%)
Feb 15, 2022 19.01 19.96 19.01 19.60 1,385,780 +0.95(+5.12%)
Feb 14, 2022 19.34 19.56 18.32 18.65 2,102,161 -0.67(-3.48%)
Feb 11, 2022 19.41 20.07 18.81 19.32 2,276,090 -0.15(-0.75%)
Feb 10, 2022 19.27 20.63 19.23 19.47 1,839,891 -0.41(-2.06%)
Feb 09, 2022 19.69 19.99 19.49 19.88 1,536,840 +0.68(+3.55%)
Feb 08, 2022 18.47 19.27 18.22 19.19 1,339,094 +0.66(+3.57%)
Feb 07, 2022 17.94 18.93 17.85 18.53 1,470,408 +0.72(+4.05%)
Feb 04, 2022 17.49 18.27 17.08 17.81 1,312,400 +0.02(+0.11%)
Feb 03, 2022 17.74 18.11 17.79 1,110,036 -0.30(-1.67%)
Feb 02, 2022 17.61 18.21 17.22 18.09 1,319,038 +0.30(+1.70%)
Feb 01, 2022 17.18 17.87 16.75 17.79 1,314,697 +0.70(+4.10%)
Jan 31, 2022 16.14 17.12 17.09 1,769,262 +0.61(+3.73%)
Jan 28, 2022 15.97 16.48 14.99 16.48 2,533,513 +0.43(+2.67%)
Jan 27, 2022 17.40 17.85 15.76 16.05 2,400,020 -1.01(-5.94%)
Jan 26, 2022 18.33 18.50 16.43 17.06 2,534,593 -0.93(-5.15%)
Jan 25, 2022 17.09 18.33 16.43 17.99 2,055,149 -0.17(-0.91%)
Jan 24, 2022 16.72 18.23 15.87 18.15 2,507,344 +0.37(+2.08%)
Jan 21, 2022 18.74 18.94 17.66 17.78 2,072,567 -1.06(-5.64%)
Jan 20, 2022 19.58 20.41 18.80 18.84 1,443,932 -0.64(-3.30%)
Jan 19, 2022 20.27 20.44 19.44 19.49 1,142,421 -0.77(-3.80%)
Jan 18, 2022 20.58 20.82 20.01 20.26 1,612,009 -0.80(-3.79%)
Jan 14, 2022 21.06 0 +0.50(+2.42%)
Jan 13, 2022 20.64 21.30 20.34 20.56 1,446,255 +0.27(+1.34%)
Jan 12, 2022 20.38 20.83 20.15 20.29 878,800 +0.05(+0.24%)
Jan 11, 2022 19.55 20.32 19.35 20.24 1,094,260 +0.63(+3.23%)
Jan 10, 2022 20.00 20.19 19.05 19.60 1,575,314 -0.52(-2.57%)
Jan 07, 2022 19.87 20.72 19.83 20.12 1,272,171 +0.45(+2.28%)
Jan 06, 2022 19.80 20.07 19.18 19.67 1,599,744 +0.21(+1.10%)
Jan 05, 2022 20.17 20.71 19.40 19.46 2,369,112 -0.58(-2.92%)
Jan 04, 2022 19.09 20.14 19.07 20.04 2,723,235 +1.33(+7.14%)
Jan 03, 2022 18.30 19.07 18.30 18.71 1,895,032 +0.48(+2.62%)
Dec 31, 2021 18.06 18.38 17.93 18.23 1,029,076 +0.08(+0.43%)
Dec 30, 2021 18.21 18.64 18.12 18.15 1,028,353 -0.07(-0.37%)
Dec 29, 2021 18.21 18.36 17.97 18.22 948,947 -0.20(-1.11%)
Dec 28, 2021 17.99 18.86 17.95 18.43 1,498,320 +0.29(+1.61%)
Dec 27, 2021 17.82 18.15 17.52 18.13 1,348,117 +0.16(+0.87%)
Dec 23, 2021 17.51 18.11 17.51 17.98 1,113,285 +0.63(+3.65%)
Dec 22, 2021 17.04 17.53 17.00 17.34 1,287,306 +0.17(+0.96%)
Dec 21, 2021 15.69 17.19 15.69 17.18 1,939,506 +1.78(+11.59%)
Dec 20, 2021 15.47 15.59 14.80 15.39 2,262,179 -0.78(-4.82%)
Dec 17, 2021 16.03 16.62 15.51 16.17 1,480,563 +0.07(+0.42%)
Dec 16, 2021 17.05 17.31 16.00 16.10 1,465,084 -0.64(-3.84%)
Dec 15, 2021 16.51 16.83 15.74 16.75 1,738,053 +0.27(+1.66%)
Dec 14, 2021 16.48 17.32 16.42 16.47 1,728,953 -0.36(-2.14%)
Dec 13, 2021 17.46 17.60 16.48 16.84 1,356,713 -0.93(-5.21%)
Dec 10, 2021 18.19 18.23 17.52 17.76 1,055,951 -0.11(-0.60%)
Dec 09, 2021 17.93 18.03 17.60 17.87 1,291,671 -0.42(-2.30%)
Dec 08, 2021 18.01 18.59 17.91 18.29 1,859,693 +0.56(+3.13%)
Dec 07, 2021 17.84 18.23 17.55 17.73 1,826,654 +0.39(+2.26%)
Dec 06, 2021 16.46 17.67 16.46 17.34 2,636,806 +1.26(+7.86%)
Dec 03, 2021 16.33 16.43 15.56 16.08 2,365,106 -0.35(-2.16%)
Dec 02, 2021 15.50 16.56 15.18 16.43 2,754,623 +1.67(+11.35%)
Dec 01, 2021 16.62 16.76 14.73 14.76 2,623,065 -1.29(-8.05%)
Nov 30, 2021 16.56 16.75 15.77 16.05 2,556,346 -0.99(-5.79%)
Nov 29, 2021 17.72 17.74 16.54 17.03 1,412,778 -0.03(-0.17%)
Nov 26, 2021 17.79 17.79 16.18 17.06 3,519,616 -2.47(-12.64%)
Nov 24, 2021 19.34 19.65 19.21 19.53 745,266 -0.01(-0.05%)
Nov 23, 2021 19.79 20.01 19.28 19.54 995,156 -0.03(-0.15%)
Nov 22, 2021 19.71 20.07 19.36 19.57 1,127,205 +0.19(+0.99%)
Nov 19, 2021 20.37 20.37 19.30 19.38 1,784,272 -1.36(-6.55%)
Nov 18, 2021 21.06 20.83 20.67 20.74 975,142 -0.11(-0.51%)
Nov 17, 2021 21.11 21.34 20.50 20.84 868,203 -0.11(-0.50%)
Nov 16, 2021 22.18 22.32 20.92 20.95 1,135,216 -0.89(-4.08%)
Nov 15, 2021 21.57 21.89 21.43 21.84 1,215,615 +0.88(+4.20%)
Nov 12, 2021 20.95 21.25 20.76 20.96 624,025 +0.11(+0.55%)
Nov 11, 2021 21.52 21.52 20.79 20.84 849,013 -0.53(-2.46%)
Nov 10, 2021 21.80 21.37 1,001,453 -0.70(-3.17%)
Nov 09, 2021 21.80 22.09 21.46 22.07 874,564 +0.11(+0.48%)
Nov 08, 2021 22.59 22.59 21.70 21.96 1,304,534 -0.28(-1.25%)
Nov 05, 2021 20.87 22.25 20.76 22.24 2,365,682 +2.12(+10.51%)
Nov 04, 2021 20.20 20.57 19.99 20.13 916,852 -0.11(-0.57%)
Nov 03, 2021 19.63 20.27 19.39 20.24 901,432 +0.44(+2.22%)
Nov 02, 2021 20.11 20.18 19.48 19.80 885,770 -0.41(-2.04%)
Nov 01, 2021 19.87 20.23 19.60 20.21 1,134,920 +0.51(+2.57%)
Oct 29, 2021 19.45 19.91 19.37 19.70 690,222 +0.06(+0.29%)
Oct 28, 2021 19.85 19.91 19.33 19.65 1,151,876 -0.09(-0.44%)
Oct 27, 2021 20.64 20.67 19.71 19.73 1,187,983 -0.68(-3.33%)
Oct 26, 2021 20.96 20.41 2,169,643 -1.47(-6.73%)
Oct 25, 2021 22.15 22.20 21.69 21.89 447,563 -0.16(-0.74%)
Oct 22, 2021 22.14 22.53 21.76 22.05 545,754 -0.07(-0.30%)
Oct 21, 2021 21.96 22.16 21.63 22.12 485,210 +0.04(+0.17%)
Oct 20, 2021 21.80 22.34 21.53 22.08 807,072 +0.13(+0.61%)
Oct 19, 2021 21.88 21.96 21.42 21.94 541,939 +0.31(+1.42%)
Oct 18, 2021 21.33 21.80 20.99 21.64 812,027 -0.15(-0.70%)
Oct 15, 2021 21.68 22.15 21.68 21.79 825,509 +0.34(+1.56%)
Oct 14, 2021 21.77 21.83 21.23 21.46 771,128 +0.00(+0.00%)
Oct 13, 2021 21.65 21.66 20.59 21.46 781,926 -0.14(-0.66%)
Oct 12, 2021 21.73 22.29 21.45 21.60 679,952 -0.06(-0.27%)
Oct 11, 2021 21.71 22.67 21.56 21.66 1,064,586 -0.05(-0.22%)
Oct 08, 2021 21.70 22.00 21.50 21.70 669,489 -0.02(-0.09%)
Oct 07, 2021 21.45 22.04 21.44 21.72 1,380,239 +0.65(+3.09%)
Oct 06, 2021 20.23 21.08 19.71 21.07 1,005,729 +0.32(+1.52%)
Oct 05, 2021 20.56 21.12 20.20 20.76 870,701 +0.34(+1.69%)
Oct 04, 2021 20.68 21.10 19.89 20.41 1,258,641 -0.38(-1.84%)
Oct 01, 2021 20.15 21.03 19.69 20.80 1,183,845 +1.12(+5.69%)
Sep 30, 2021 20.86 20.88 19.69 19.68 1,164,874 -0.88(-4.28%)
Sep 29, 2021 20.77 21.15 20.51 20.56 1,357,817 +0.34(+1.70%)
Sep 28, 2021 20.80 21.20 20.02 20.21 1,160,176 -0.83(-3.96%)
Sep 27, 2021 20.54 21.46 20.52 21.04 1,737,406 +0.72(+3.53%)
Sep 24, 2021 19.81 20.50 19.74 20.33 864,114 +0.19(+0.95%)
Sep 23, 2021 19.31 20.39 19.28 20.14 1,133,394 +1.01(+5.31%)
Sep 22, 2021 18.24 19.39 18.24 19.12 1,363,105 +1.24(+6.96%)
Sep 21, 2021 18.46 18.55 17.69 17.88 982,774 -0.45(-2.45%)
Sep 20, 2021 17.74 18.45 17.51 18.33 1,420,667 -0.34(-1.85%)
Sep 17, 2021 18.67 18.91 18.29 18.67 1,092,101 -0.09(-0.46%)
Sep 16, 2021 19.35 19.64 18.71 18.76 836,138 -0.59(-3.07%)
Sep 15, 2021 18.79 19.40 18.53 19.35 849,119 +0.63(+3.37%)
Sep 14, 2021 19.50 19.54 18.52 18.72 1,384,612 -0.59(-3.07%)
Sep 13, 2021 19.24 19.65 18.79 19.31 1,117,158 +0.43(+2.28%)
Sep 10, 2021 19.77 19.86 18.85 18.88 1,032,491 -0.59(-3.05%)
Sep 09, 2021 19.31 19.97 19.15 19.47 822,281 +0.19(+0.99%)
Sep 08, 2021 19.45 19.72 18.98 19.28 878,568 -0.19(-0.98%)
Sep 07, 2021 20.10 20.10 19.28 19.47 1,132,395 -0.75(-3.69%)
Sep 03, 2021 20.67 20.74 20.07 20.22 673,579 -0.63(-3.03%)
Sep 02, 2021 20.56 21.24 20.52 20.85 799,649 +0.40(+1.97%)
Sep 01, 2021 20.93 20.94 20.33 20.45 674,859 -0.31(-1.48%)
Aug 31, 2021 20.64 21.00 20.56 20.76 566,524 +0.10(+0.46%)
Aug 30, 2021 21.29 21.31 20.64 20.66 1,018,595 -0.50(-2.35%)
Aug 27, 2021 20.61 21.33 20.59 21.16 866,389 +0.78(+3.80%)
Aug 26, 2021 20.98 21.04 20.27 20.38 712,566 -0.63(-3.01%)
Aug 25, 2021 20.99 21.31 20.58 21.02 800,793 +0.09(+0.41%)
Aug 24, 2021 20.63 21.22 20.63 20.93 636,916 +0.42(+2.05%)
Aug 23, 2021 20.15 20.70 20.12 20.51 680,140 +0.78(+3.98%)
Aug 20, 2021 19.21 19.89 19.10 19.72 672,305 +0.52(+2.69%)
Aug 19, 2021 19.75 20.23 19.00 19.21 1,782,635 -1.08(-5.33%)
Aug 18, 2021 20.82 21.13 20.27 20.29 767,480 -0.64(-3.06%)
Aug 17, 2021 21.09 21.34 20.36 20.93 1,045,312 -0.67(-3.10%)
Aug 16, 2021 21.53 21.79 20.85 21.60 804,650 -0.31(-1.40%)
Aug 13, 2021 22.59 22.72 21.83 21.91 495,197 -0.71(-3.13%)
Aug 12, 2021 23.08 23.19 22.31 22.61 673,251 -0.50(-2.15%)
Aug 11, 2021 22.59 23.11 22.11 23.11 609,287 +0.64(+2.85%)
Aug 10, 2021 22.10 22.67 21.92 22.47 584,815 +0.40(+1.82%)
Aug 09, 2021 22.12 22.36 21.60 22.07 645,512 -0.33(-1.50%)
Aug 06, 2021 22.20 22.68 22.20 22.40 649,854 +0.59(+2.72%)
Aug 05, 2021 21.27 22.16 21.25 21.81 1,151,181 +0.70(+3.31%)
Aug 04, 2021 21.82 21.97 21.03 21.11 1,837,396 -1.42(-6.29%)
Aug 03, 2021 22.12 22.54 20.96 22.53 975,227 +0.56(+2.57%)
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.