Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

FT
Franklin Universal Trust
stock NYSE Closed Ended Fund

At Close
5/30/2023 3:59:30 PM EDT
6.62USD0.000%(0.00)0
6.53Bid   6.65Ask   0.12Spread IEX
Pre-market
4/26/2023 8:02:30 AM EDT
6.87USD+3.776%(+0.25)0
After-hours
4/10/2023 4:02:30 PM EDT
7.18USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
6.6200
6.6200
6.6000
6.6200
0.000%
0
0.000%
2023-05-26
6.6100
6.6400
6.6100
6.6200
0.000%
29,887
0.000%
2023-05-25
6.6400
6.6400
6.6100
6.6200
0.000%
22,964
0.000%
2023-05-26
6.6100
6.6400
6.6100
6.6200
0.000%
29,887
0.000%
2023-05-25
6.6400
6.6400
6.6100
6.6200
-0.301%
22,964
0.000%
2023-05-24
6.7300
6.7300
6.6300
6.6400
-0.896%
28,145
-0.301%
2023-05-23
6.7600
6.7602
6.6600
6.7000
-0.741%
21,222
-1.194%
2023-05-22
6.7800
6.7800
6.7300
6.7500
+0.148%
57,694
-1.926%
2023-05-19
6.5600
6.7600
6.5600
6.7400
+2.121%
139,022
-1.780%
2023-05-18
6.6900
6.6900
6.5700
6.6000
-0.302%
41,709
+0.303%
2023-05-17
6.6500
6.6600
6.6200
6.6200
-0.301%
24,067
0.000%
2023-05-16
6.7900
6.7900
6.6200
6.6400
-1.484%
46,078
-0.301%
2023-05-15
6.7600
6.7700
6.7200
6.7400
+0.149%
25,930
-1.780%
2023-05-12
6.7600
6.7850
6.7152
6.7300
-0.737%
29,992
-1.634%
2023-05-11
6.8000
6.8500
6.7800
6.7800
-0.877%
42,486
-2.360%
2023-05-10
6.8200
6.8802
6.7913
6.8400
+0.293%
45,823
-3.216%
2023-05-09
6.8300
6.8300
6.7730
6.8200
+0.147%
35,696
-2.933%
2023-05-08
6.7900
6.8399
6.7900
6.8100
0.000%
43,222
-2.790%
2023-05-05
6.8300
6.8400
6.7800
6.8100
+0.368%
53,208
-2.790%
2023-05-04
6.7800
6.8100
6.7200
6.7850
+0.074%
46,839
-2.432%
2023-05-03
6.8400
6.8700
6.7800
6.7800
-1.166%
61,871
-2.360%
2023-05-02
6.9000
6.9400
6.8500
6.8600
-0.724%
16,163
-3.499%
2023-05-01
6.9000
6.9500
6.9000
6.9100
-0.145%
45,030
-4.197%
2023-04-28
6.9400
6.9499
6.8406
6.9200
+0.875%
53,519
-4.335%
2023-04-27
6.8400
6.8850
6.8200
6.8600
+0.292%
36,979
-3.499%
2023-04-26
6.8500
6.8900
6.8200
6.8400
-0.581%
73,357
-3.216%
2023-04-25
6.8700
6.9400
6.8700
6.8800
-0.434%
19,455
-3.779%
2023-04-24
6.9400
6.9400
6.9000
6.9100
-0.145%
46,072
-4.197%
2023-04-21
6.9400
6.9500
6.9100
6.9200
-0.144%
39,045
-4.335%
2023-04-20
6.9500
6.9500
6.9100
6.9300
-0.144%
29,719
-4.473%
2023-04-19
6.9200
6.9800
6.9200
6.9400
-0.573%
32,639
-4.611%
2023-04-18
7.0200
7.0300
6.9300
6.9800
+0.072%
95,206
-5.158%
2023-04-17
7.0300
7.0300
6.9000
6.9750
-0.215%
144,768
-5.090%
2023-04-14
7.1500
7.1700
6.9850
6.9900
-2.238%
94,486
-5.293%
2023-04-13
7.1900
7.1900
7.0804
7.1500
-0.140%
39,565
-7.413%
2023-04-12
7.1700
7.1899
7.1200
7.1600
+0.140%
59,742
-7.542%
2023-04-11
7.2200
7.2300
7.1000
7.1500
-0.418%
159,471
-7.413%
2023-04-10
7.1500
7.2200
7.1500
7.1800
+0.420%
45,608
-7.799%
2023-04-06
7.2200
7.2200
7.0600
7.1500
-0.209%
37,914
-7.413%
2023-04-05
7.1400
7.1900
7.1400
7.1650
+0.350%
18,014
-7.606%
2023-04-04
7.1600
7.1600
7.0200
7.1400
+0.422%
55,753
-7.283%
2023-04-03
7.1300
7.2200
7.0700
7.1100
-0.281%
45,526
-6.892%
2023-03-31
7.1000
7.1800
7.0646
7.1300
+1.135%
37,631
-7.153%
2023-03-30
7.0000
7.0800
6.9100
7.0500
+1.003%
45,689
-6.099%
2023-03-29
6.9100
6.9900
6.9000
6.9800
+1.898%
37,187
-5.158%
2023-03-28
6.8600
6.9000
6.7601
6.8500
+0.587%
36,040
-3.358%
2023-03-27
6.8100
6.9500
6.7600
6.8100
+0.591%
33,513
-2.790%
2023-03-24
6.7500
6.8000
6.7133
6.7700
+0.894%
36,572
-2.216%
2023-03-23
6.7500
6.7900
6.7099
6.7100
-0.740%
39,976
-1.341%
2023-03-22
6.7500
6.8493
6.7500
6.7600
-0.148%
28,586
-2.071%
2023-03-21
6.8000
6.8300
6.7500
6.7700
+0.296%
54,085
-2.216%
2023-03-20
6.7500
6.9000
6.7500
6.7500
-0.148%
47,487
-1.926%
2023-03-17
6.8500
6.8600
6.7400
6.7600
-1.025%
32,323
-2.071%
2023-03-16
6.7000
6.8800
6.7000
6.8300
0.000%
39,243
-3.075%
2023-03-15
6.7600
6.8618
6.7506
6.8300
+0.147%
28,252
-3.075%
2023-03-14
6.8400
6.8980
6.8100
6.8200
+1.037%
41,751
-2.933%
2023-03-13
6.8000
6.9500
6.7500
6.7500
-1.026%
39,149
-1.926%
2023-03-10
6.9900
6.9900
6.8200
6.8200
-2.011%
35,825
-2.933%
2023-03-09
7.0400
7.0800
6.9600
6.9600
-0.571%
23,444
-4.885%
2023-03-08
7.0200
7.0899
6.9900
7.0000
-0.427%
30,409
-5.429%
2023-03-07
7.1400
7.1400
7.0300
7.0300
-1.264%
29,880
-5.832%
2023-03-06
7.1700
7.1819
7.1200
7.1200
-0.489%
27,322
-7.022%
2023-03-03
7.1800
7.1800
7.1301
7.1550
+0.492%
48,747
-7.477%
2023-03-02
7.1100
7.1300
7.0900
7.1200
-0.420%
24,100
-7.022%
2023-03-01
7.2200
7.2200
7.1144
7.1500
-0.556%
26,082
-7.413%
2023-02-28
7.2300
7.2916
7.1800
7.1900
-0.277%
28,497
-7.928%
2023-02-27
7.1000
7.2100
7.0839
7.2100
+1.980%
32,933
-8.183%
2023-02-24
6.9600
7.1000
6.9500
7.0700
+0.142%
28,672
-6.365%
2023-02-23
6.9800
7.0700
6.9800
7.0600
+1.291%
27,425
-6.232%
2023-02-22
7.0000
7.0500
6.9505
6.9700
+0.144%
28,051
-5.022%
2023-02-21
7.0400
7.0999
6.9400
6.9600
-2.110%
33,603
-4.885%
2023-02-17
7.1300
7.1600
7.0900
7.1100
-0.140%
19,216
-6.892%
2023-02-16
7.1100
7.1600
7.0600
7.1200
-1.111%
34,996
-7.022%
2023-02-15
7.2000
7.2500
7.1602
7.2000
-0.139%
38,622
-8.056%
2023-02-14
7.2200
7.2200
7.1801
7.2100
-0.277%
17,202
-8.183%
2023-02-13
7.2100
7.2400
7.1100
7.2300
+0.837%
36,346
-8.437%
2023-02-10
7.1500
7.2200
7.1400
7.1700
+0.280%
24,698
-7.671%
2023-02-09
7.2200
7.2500
7.1500
7.1500
-0.694%
36,512
-7.413%
2023-02-08
7.2400
7.2400
7.1950
7.2000
-0.415%
12,807
-8.056%
2023-02-07
7.2400
7.2700
7.1601
7.2300
-0.138%
27,253
-8.437%
2023-02-06
7.2100
7.2650
7.2100
7.2400
-0.413%
22,826
-8.564%
2023-02-03
7.3300
7.3600
7.2700
7.2700
-1.223%
33,025
-8.941%
2023-02-02
7.3800
7.4000
7.3400
7.3600
+0.409%
19,557
-10.054%
2023-02-01
7.2000
7.3750
7.2000
7.3300
+1.243%
54,378
-9.686%
2023-01-31
7.2000
7.2500
7.1500
7.2400
+1.685%
79,463
-8.564%
2023-01-30
7.1100
7.1400
7.1100
7.1200
-0.140%
25,762
-7.022%
2023-01-27
7.0500
7.1600
7.0500
7.1300
+0.281%
49,790
-7.153%
2023-01-26
7.0900
7.1100
7.0800
7.1100
+0.424%
12,833
-6.892%
2023-01-25
7.0400
7.0900
7.0316
7.0800
-0.282%
22,645
-6.497%
2023-01-24
7.0500
7.1000
7.0325
7.1000
+0.709%
47,665
-6.761%
2023-01-23
7.0200
7.0775
7.0100
7.0500
+0.716%
22,922
-6.099%
2023-01-20
6.9600
7.0100
6.9477
6.9999
+0.573%
17,858
-5.427%
2023-01-19
6.9800
7.0200
6.9501
6.9600
-0.713%
27,823
-4.885%
2023-01-18
7.1400
7.1400
7.0000
7.0100
-1.545%
26,325
-5.563%
2023-01-17
7.1600
7.1839
7.0900
7.1200
-0.559%
54,701
-7.022%
2023-01-13
7.1300
7.1700
7.1200
7.1600
-0.139%
28,872
-7.542%
2023-01-12
7.1700
7.1900
7.0901
7.1700
+0.561%
57,737
-7.671%
2023-01-11
7.0900
7.1300
7.0702
7.1300
+1.052%
20,238
-7.153%
2023-01-10
7.1000
7.1000
7.0125
7.0558
-0.059%
42,185
-6.176%
2023-01-09
7.0000
7.0800
6.9982
7.0600
+1.146%
14,846
-6.232%
2023-01-06
6.8900
6.9877
6.8900
6.9800
+1.675%
52,099
-5.158%
2023-01-05
6.9300
6.9800
6.8500
6.8650
-0.955%
77,983
-3.569%
2023-01-04
6.8700
6.9500
6.8400
6.9312
+1.038%
17,591
-4.490%
2023-01-03
6.7800
6.8900
6.7000
6.8600
+1.932%
71,214
-3.499%
2022-12-30
6.8300
6.8400
6.6900
6.7300
-0.444%
136,248
-1.634%
2022-12-29
6.7200
6.8000
6.7100
6.7600
+0.148%
56,587
-2.071%
2022-12-28
6.8200
6.8300
6.7400
6.7500
-0.295%
43,181
-1.926%
2022-12-27
6.7800
6.8300
6.7600
6.7700
-0.295%
58,731
-2.216%
2022-12-23
6.7900
6.8150
6.7657
6.7900
-0.147%
41,615
-2.504%
2022-12-22
6.8200
6.8400
6.7000
6.8000
-0.293%
111,258
-2.647%
2022-12-21
6.7800
6.8300
6.7400
6.8200
+0.739%
61,792
-2.933%
2022-12-20
6.7350
6.8000
6.7000
6.7700
+0.445%
50,980
-2.216%
2022-12-19
6.7300
6.8000
6.7000
6.7400
-0.590%
67,716
-1.780%
2022-12-16
6.7900
6.8400
6.7200
6.7800
-2.586%
65,693
-2.360%
2022-12-15
6.9300
6.9700
6.9000
6.9600
+0.288%
50,645
-4.885%
2022-12-14
6.9700
7.0250
6.9400
6.9400
-0.430%
51,631
-4.611%
2022-12-13
7.1200
7.1200
6.9200
6.9700
0.000%
74,870
-5.022%
2022-12-12
6.9400
7.0300
6.9300
6.9700
+1.014%
49,697
-5.022%
2022-12-09
6.9100
6.9800
6.9000
6.9000
-0.145%
46,046
-4.058%
2022-12-08
6.8700
6.9500
6.8700
6.9100
+0.145%
55,585
-4.197%
2022-12-07
6.8800
6.9500
6.8800
6.9000
+0.291%
19,818
-4.058%
2022-12-06
6.8500
6.8900
6.8300
6.8800
+0.292%
49,015
-3.779%
2022-12-05
6.9600
6.9825
6.8600
6.8600
-1.437%
39,143
-3.499%
2022-12-02
6.9700
7.0200
6.9430
6.9600
-0.713%
46,327
-4.885%
2022-12-01
7.0100
7.0400
6.9600
7.0100
0.000%
66,158
-5.563%
2022-11-30
6.8700
7.0300
6.8100
7.0100
+3.240%
90,654
-5.563%
2022-11-29
6.7400
6.8100
6.7400
6.7900
-0.147%
57,444
-2.504%
2022-11-28
6.8500
6.8500
6.7850
6.8000
-0.293%
41,172
-2.647%
2022-11-25
6.8000
6.8500
6.8000
6.8200
+0.147%
23,242
-2.933%
2022-11-23
6.7300
6.8400
6.7300
6.8100
+0.889%
68,789
-2.790%
2022-11-22
6.7000
6.7800
6.7000
6.7500
+0.746%
48,176
-1.926%
2022-11-21
6.7500
6.7500
6.6800
6.7000
+0.450%
43,324
-1.194%
2022-11-18
6.6700
6.7400
6.6700
6.6700
0.000%
82,335
-0.750%
2022-11-17
6.7600
6.7700
6.6700
6.6700
-1.503%
56,865
-0.750%
2022-11-16
6.7300
6.8400
6.7300
6.7718
+0.027%
35,081
-2.242%
2022-11-15
6.7400
6.8400
6.7400
6.7700
+0.594%
46,744
-2.216%
2022-11-14
6.7100
6.7900
6.7100
6.7300
-0.591%
35,334
-1.634%
2022-11-11
6.8300
6.8300
6.7300
6.7700
-0.147%
39,302
-2.216%
2022-11-10
6.6800
6.7900
6.6000
6.7800
+3.118%
81,238
-2.360%
2022-11-09
6.6600
6.6600
6.5500
6.5750
-1.128%
29,026
+0.684%
2022-11-08
6.5600
6.6700
6.5600
6.6500
+0.886%
38,911
-0.451%
2022-11-07
6.6200
6.6900
6.5300
6.5916
-0.729%
81,880
+0.431%
2022-11-04
6.6300
6.7100
6.6000
6.6400
+0.606%
43,589
-0.301%
2022-11-03
6.5000
6.6050
6.5000
6.6000
+0.304%
40,401
+0.303%
2022-11-02
6.6100
6.7300
6.5800
6.5800
-1.201%
56,965
+0.608%
2022-11-01
6.6200
6.6600
6.5800
6.6600
+1.370%
46,201
-0.601%
2022-10-31
6.6300
6.6400
6.5200
6.5700
-0.152%
74,288
+0.761%
2022-10-28
6.4900
6.5900
6.4900
6.5800
+1.231%
58,649
+0.608%
2022-10-27
6.4800
6.5400
6.3500
6.5000
+0.775%
89,553
+1.846%
2022-10-26
6.4500
6.4900
6.3800
6.4500
-0.155%
72,144
+2.636%
2022-10-25
6.3500
6.4600
6.3100
6.4600
+2.377%
50,925
+2.477%
2022-10-24
6.2500
6.3600
6.2400
6.3100
+0.960%
48,077
+4.913%
2022-10-21
6.1300
6.2800
6.1300
6.2500
+0.644%
97,458
+5.920%
2022-10-20
6.2900
6.3134
6.1600
6.2100
-1.272%
56,261
+6.602%
2022-10-19
6.3100
6.3369
6.2600
6.2900
-1.101%
45,716
+5.246%
2022-10-18
6.3500
6.3750
6.3100
6.3600
+1.435%
64,591
+4.088%
2022-10-17
6.3100
6.4200
6.2600
6.2700
-0.159%
95,369
+5.582%
2022-10-14
6.3800
6.4400
6.2500
6.2800
-1.413%
37,727
+5.414%
2022-10-13
6.3200
6.4700
6.2900
6.3700
-0.779%
87,954
+3.925%
2022-10-12
6.5100
6.5300
6.4000
6.4200
-1.534%
34,199
+3.115%
2022-10-11
6.5100
6.5700
6.4600
6.5200
+0.773%
39,367
+1.534%
2022-10-10
6.4400
6.5200
6.4400
6.4700
-0.614%
26,365
+2.318%
2022-10-07
6.6100
6.6218
6.4000
6.5100
-1.722%
65,345
+1.690%
2022-10-06
6.6300
6.6799
6.6000
6.6241
-0.985%
28,555
-0.062%
2022-10-05
6.7400
6.7400
6.6435
6.6900
-1.327%
63,007
-1.046%
2022-10-04
6.6800
6.7900
6.6800
6.7800
+3.196%
81,677
-2.360%
2022-10-03
6.4000
6.6000
6.3600
6.5700
+3.791%
84,327
+0.761%
2022-09-30
6.6100
6.6416
6.3300
6.3300
-3.799%
493,108
+4.581%
2022-09-29
6.6600
6.7800
6.5100
6.5800
-2.083%
72,691
+0.608%
2022-09-28
6.6100
6.7500
6.6000
6.7200
+1.511%
125,986
-1.488%
2022-09-27
6.8500
6.9084
6.5700
6.6200
-2.933%
161,339
0.000%
2022-09-26
7.0400
7.0700
6.7900
6.8200
-4.079%
67,174
-2.933%
2022-09-23
7.1900
7.2600
7.0600
7.1100
-2.603%
59,932
-6.892%
2022-09-22
7.3400
7.3412
7.2800
7.3000
-0.815%
42,327
-9.315%
2022-09-21
7.5100
7.6300
7.3200
7.3600
-2.517%
64,398
-10.054%
2022-09-20
7.6900
7.7500
7.5000
7.5500
-4.309%
58,074
-12.318%
2022-09-19
7.7600
7.9200
7.6100
7.8900
+1.154%
29,848
-16.096%
2022-09-16
7.7000
7.8000
7.6700
7.8000
+0.386%
74,367
-15.128%
2022-09-15
7.7900
7.8900
7.7200
7.7700
-1.145%
33,957
-14.801%
2022-09-14
7.7800
8.0800
7.7800
7.8600
+0.383%
57,182
-15.776%
2022-09-13
7.9400
7.9400
7.7900
7.8300
-2.003%
64,671
-15.453%
2022-09-12
8.0900
8.1000
7.9500
7.9900
-0.745%
38,570
-17.146%
2022-09-09
7.8300
8.0500
7.7900
8.0500
+2.941%
60,433
-17.764%
2022-09-08
7.8100
7.8200
7.7201
7.8200
+1.034%
26,175
-15.345%
2022-09-07
7.7100
7.8700
7.7100
7.7400
+0.129%
33,458
-14.470%
2022-09-06
7.8300
7.9086
7.7000
7.7300
-1.779%
19,783
-14.360%
2022-09-02
8.0600
8.0600
7.7100
7.8700
-0.757%
49,677
-15.883%
2022-09-01
7.9400
7.9700
7.6601
7.9300
-0.875%
58,390
-16.520%
2022-08-31
8.0000
8.0900
7.9350
8.0000
+0.125%
38,914
-17.250%
2022-08-30
7.9300
7.9900
7.8100
7.9900
+1.267%
35,391
-17.146%
2022-08-29
7.6500
7.9300
7.6500
7.8900
+2.202%
63,124
-16.096%
2022-08-26
7.7300
7.7600
7.6700
7.7200
-0.387%
40,770
-14.249%
2022-08-25
7.7600
7.8289
7.7100
7.7500
+0.259%
42,718
-14.581%
2022-08-24
7.6800
7.7600
7.6700
7.7300
+0.130%
19,778
-14.360%
2022-08-23
7.7300
7.8600
7.7010
7.7200
-0.386%
22,658
-14.249%
2022-08-22
7.7700
7.8700
7.7400
7.7499
-0.896%
29,702
-14.580%
2022-08-19
7.7660
7.8945
7.7660
7.8200
-0.509%
25,580
-15.345%
2022-08-18
7.8900
7.9290
7.8500
7.8600
-0.254%
25,863
-15.776%
2022-08-17
7.9000
7.9500
7.8500
7.8800
-0.709%
32,300
-15.990%
2022-08-16
7.9700
7.9700
7.9002
7.9363
-0.298%
10,343
-16.586%
2022-08-15
7.9400
7.9800
7.8600
7.9600
+0.252%
22,495
-16.834%
2022-08-12
7.9400
7.9498
7.8800
7.9400
+0.126%
12,306
-16.625%
2022-08-11
7.9800
7.9900
7.9000
7.9300
-0.627%
27,587
-16.520%
2022-08-10
7.9200
7.9800
7.8600
7.9800
+1.141%
56,499
-17.043%
2022-08-09
7.8600
7.9200
7.8600
7.8900
+0.831%
31,279
-16.096%
2022-08-08
7.8400
7.8600
7.7800
7.8250
+0.192%
36,183
-15.399%
2022-08-05
7.7900
7.8304
7.7750
7.8100
-0.383%
9,648
-15.237%
2022-08-04
7.9400
7.9400
7.7269
7.8400
-1.877%
53,501
-15.561%
2022-08-03
7.9900
8.0300
7.8200
7.9900
+0.757%
53,976
-17.146%
2022-08-02
7.8400
8.0000
7.7844
7.9300
+0.380%
27,320
-16.520%
2022-08-01
7.6200
7.9000
7.6200
7.9000
+3.268%
94,960
-16.203%
2022-07-29
7.5900
7.6500
7.5650
7.6500
+1.325%
54,982
-13.464%
2022-07-28
7.4200
7.5500
7.4200
7.5500
+1.342%
47,060
-12.318%
2022-07-27
7.3900
7.5000
7.3700
7.4500
+1.361%
35,782
-11.141%
2022-07-26
7.3400
7.3600
7.3100
7.3500
0.000%
18,312
-9.932%
2022-07-25
7.3500
7.3500
7.2837
7.3500
+0.410%
23,866
-9.932%
2022-07-22
7.3300
7.4100
7.2700
7.3200
0.000%
38,716
-9.563%
2022-07-21
7.3500
7.3600
7.3150
7.3200
-0.947%
29,476
-9.563%
2022-07-20
7.4200
7.4900
7.3900
7.3900
-0.663%
20,554
-10.419%
2022-07-19
7.4100
7.4600
7.3500
7.4393
+1.077%
18,505
-11.013%
2022-07-18
7.4400
7.5000
7.3200
7.3600
-0.541%
29,189
-10.054%
2022-07-15
7.4600
7.4900
7.4000
7.4000
-1.333%
29,671
-10.541%
2022-07-14
7.4300
7.5000
7.3900
7.5000
+0.536%
34,895
-11.733%
2022-07-13
7.4300
7.4900
7.3700
7.4600
0.000%
12,455
-11.260%
2022-07-12
7.4900
7.5600
7.4500
7.4600
+0.134%
20,101
-11.260%
2022-07-11
7.5000
7.5000
7.4200
7.4500
-0.268%
25,290
-11.141%
2022-07-08
7.3700
7.5000
7.3700
7.4700
+0.674%
33,896
-11.379%
2022-07-07
7.5800
7.5900
7.4100
7.4200
-1.067%
27,926
-10.782%
2022-07-06
7.4600
7.5500
7.4600
7.5000
-0.266%
25,197
-11.733%
2022-07-05
7.6700
7.7300
7.5100
7.5200
-1.828%
19,491
-11.968%
2022-07-01
7.4600
7.6800
7.4600
7.6600
+2.819%
38,244
-13.577%
2022-06-30
7.5700
7.6000
7.4400
7.4500
0.000%
54,550
-11.141%
2022-06-29
7.4500
7.5000
7.4300
7.4500
0.000%
28,526
-11.141%
2022-06-28
7.4800
7.4800
7.3600
7.4500
-0.134%
34,870
-11.141%
2022-06-27
7.3900
7.4600
7.3453
7.4600
+1.084%
21,177
-11.260%
2022-06-24
7.2800
7.3800
7.2800
7.3800
+1.793%
44,055
-10.298%
2022-06-23
7.2700
7.4000
7.2500
7.2500
-0.275%
30,747
-8.690%
2022-06-22
7.2500
7.3100
7.2500
7.2700
+0.138%
24,454
-8.941%
2022-06-21
7.0500
7.4300
7.0200
7.2600
+2.833%
88,259
-8.815%
2022-06-17
7.1000
7.2300
7.0600
7.0600
-1.259%
52,755
-6.232%
2022-06-16
7.2100
7.2900
7.0400
7.1500
-3.117%
57,463
-7.413%
2022-06-15
7.2500
7.4599
7.2500
7.3800
+2.216%
51,018
-10.298%
2022-06-14
7.2800
7.3700
7.1800
7.2200
-1.366%
37,230
-8.310%
2022-06-13
7.5700
7.5950
7.3000
7.3200
-6.033%
45,629
-9.563%
2022-06-10
7.8100
7.8899
7.6727
7.7900
-0.891%
50,746
-15.019%
2022-06-09
8.0100
8.0336
7.8300
7.8600
-1.873%
27,695
-15.776%
2022-06-08
7.9500
8.0100
7.9200
8.0100
+0.755%
54,901
-17.353%
2022-06-07
7.8500
8.0000
7.8250
7.9500
+1.403%
33,336
-16.730%
2022-06-06
7.9000
7.9000
7.7800
7.8400
-0.127%
21,723
-15.561%
2022-06-03
7.7800
7.8700
7.7800
7.8500
+0.384%
16,488
-15.669%
2022-06-02
7.9000
7.9200
7.8200
7.8200
-0.635%
18,398
-15.345%
2022-06-01
7.8600
7.9900
7.7500
7.8700
+0.639%
72,115
-15.883%
2022-05-31
7.8800
7.8800
7.7500
7.8200
+0.385%
56,103
-15.345%
2022-05-27
7.6700
7.8200
7.6700
7.7900
+1.830%
35,447
-15.019%
2022-05-26
7.5500
7.7000
7.5400
7.6500
+1.459%
40,762
-13.464%
2022-05-25
7.4100
7.5700
7.4100
7.5400
+1.754%
45,918
-12.202%
2022-05-24
7.3300
7.4100
7.2800
7.4100
+1.368%
20,146
-10.661%
2022-05-23
7.2700
7.3645
7.2600
7.3100
+0.550%
33,848
-9.439%
2022-05-20
7.2600
7.3300
7.2100
7.2700
0.000%
46,924
-8.941%
2022-05-19
7.2300
7.2906
7.2200
7.2700
+0.276%
17,642
-8.941%
2022-05-18
7.3000
7.3000
7.2300
7.2500
-0.821%
59,806
-8.690%
2022-05-17
7.3100
7.3200
7.2700
7.3100
+0.550%
37,512
-9.439%
2022-05-16
7.3100
7.3100
7.2520
7.2700
-0.274%
31,364
-8.941%
2022-05-13
7.2300
7.3200
7.2300
7.2900
+0.413%
23,158
-9.191%
2022-05-12
7.4100
7.4100
7.2100
7.2600
-1.892%
138,381
-8.815%
2022-05-11
7.3800
7.4900
7.3500
7.4000
+0.203%
38,225
-10.541%
2022-05-10
7.3900
7.5800
7.3700
7.3850
+0.340%
77,476
-10.359%
2022-05-09
7.4500
7.4600
7.3600
7.3600
-1.867%
51,261
-10.054%
2022-05-06
7.4700
7.5300
7.4150
7.5000
+0.267%
49,272
-11.733%
2022-05-05
7.5900
7.5900
7.4700
7.4800
-1.708%
39,913
-11.497%
2022-05-04
7.5900
7.6300
7.5200
7.6100
+0.661%
45,161
-13.009%
2022-05-03
7.5400
7.6200
7.5300
7.5600
+0.800%
28,037
-12.434%
2022-05-02
7.6300
7.6300
7.4800
7.5000
-1.575%
59,719
-11.733%
2022-04-29
7.7700
7.7800
7.6100
7.6200
-1.039%
45,077
-13.123%
2022-04-28
7.7500
7.7590
7.7000
7.7000
-0.130%
35,268
-14.026%
2022-04-27
7.7300
7.7700
7.7000
7.7100
+0.130%
29,924
-14.137%
2022-04-26
7.7600
7.8100
7.7000
7.7000
-1.155%
65,814
-14.026%
2022-04-25
7.8700
7.8700
7.7400
7.7900
-1.267%
61,176
-15.019%
2022-04-22
7.9200
7.9300
7.8500
7.8900
-0.630%
54,972
-16.096%
2022-04-21
8.0900
8.0900
7.9200
7.9400
-1.611%
40,617
-16.625%
2022-04-20
8.0400
8.0900
8.0358
8.0700
+0.749%
42,037
-17.968%
2022-04-19
7.9600
8.0700
7.9600
8.0100
+0.250%
33,147
-17.353%
2022-04-18
8.0300
8.1200
7.9600
7.9900
-0.374%
90,483
-17.146%
2022-04-14
8.0100
8.0600
8.0082
8.0200
-0.496%
52,271
-17.456%
2022-04-13
8.0845
8.1163
8.0100
8.0600
-0.124%
60,051
-17.866%
2022-04-12
8.0700
8.1400
8.0300
8.0700
+0.749%
35,341
-17.968%
2022-04-11
8.0500
8.1000
8.0100
8.0100
-1.111%
28,367
-17.353%
2022-04-08
8.0500
8.1400
8.0500
8.1000
-0.123%
20,646
-18.272%
2022-04-07
8.1700
8.1700
8.0900
8.1100
-0.613%
58,271
-18.372%
2022-04-06
8.1500
8.1900
8.1081
8.1600
0.000%
65,489
-18.873%
2022-04-05
8.1600
8.2600
8.1500
8.1600
-0.730%
62,364
-18.873%
2022-04-04
8.2200
8.2400
8.1000
8.2200
+0.859%
54,592
-19.465%
2022-04-01
8.0600
8.2300
8.0600
8.1500
+0.617%
72,704
-18.773%
2022-03-31
8.1200
8.1800
8.0900
8.1000
0.000%
137,061
-18.272%
2022-03-30
8.0600
8.1200
8.0200
8.1000
+0.496%
29,218
-18.272%
2022-03-29
8.0700
8.0750
7.9789
8.0600
+0.499%
40,677
-17.866%
2022-03-28
7.9900
8.0400
7.9600
8.0200
+0.881%
41,767
-17.456%
2022-03-25
8.0800
8.0800
7.9200
7.9500
-1.365%
66,727
-16.730%
2022-03-24
8.1100
8.1400
7.9900
8.0600
-0.124%
54,966
-17.866%
2022-03-23
8.0600
8.1998
8.0011
8.0700
-0.247%
38,155
-17.968%
2022-03-22
8.1400
8.1700
8.0700
8.0900
-0.123%
53,407
-18.171%
2022-03-21
8.0700
8.1400
8.0600
8.1000
+0.372%
30,453
-18.272%
2022-03-18
8.1600
8.1600
8.0700
8.0700
-1.224%
34,127
-17.968%
2022-03-17
8.0500
8.3000
8.0018
8.1700
+1.491%
52,578
-18.972%
2022-03-16
8.0400
8.1000
7.9800
8.0500
-1.709%
40,536
-17.764%
2022-03-15
8.1900
8.1900
8.1040
8.1900
+0.122%
31,520
-19.170%
2022-03-14
8.2000
8.3000
8.1173
8.1800
+0.368%
40,530
-19.071%
2022-03-11
8.2300
8.2300
8.1000
8.1500
+0.617%
37,417
-18.773%
2022-03-10
8.1000
8.1400
8.0401
8.1000
-0.613%
19,066
-18.272%
2022-03-09
8.1200
8.1500
8.0649
8.1500
+0.742%
27,961
-18.773%
2022-03-08
8.0100
8.1400
8.0100
8.0900
+0.124%
58,850
-18.171%
2022-03-07
8.1700
8.1700
8.0000
8.0800
-0.737%
32,360
-18.069%
2022-03-04
8.1100
8.1872
8.0700
8.1400
+0.246%
37,322
-18.673%
2022-03-03
8.1600
8.1800
8.1027
8.1200
-0.733%
26,485
-18.473%
2022-03-02
8.2100
8.2100
8.1400
8.1800
-0.244%
25,619
-19.071%
2022-03-01
7.9700
8.2300
7.9700
8.2000
+2.886%
69,817
-19.268%
2022-02-28
8.0100
8.0400
7.7000
7.9700
+0.504%
84,828
-16.939%
2022-02-25
7.8000
7.9700
7.8000
7.9300
+1.667%
68,654
-16.520%
2022-02-24
7.7900
7.8400
7.6850
7.8000
-0.637%
88,316
-15.128%
2022-02-23
7.8900
7.8996
7.7700
7.8500
-0.254%
48,404
-15.669%
2022-02-22
7.9800
7.9800
7.8600
7.8700
-1.502%
36,910
-15.883%
2022-02-18
7.9900
8.0000
7.9400
7.9900
+0.251%
22,415
-17.146%
2022-02-17
7.9900
8.0300
7.9500
7.9700
-0.685%
41,015
-16.939%
2022-02-16
8.0300
8.0500
7.9500
8.0250
-0.434%
68,462
-17.508%
2022-02-15
8.1000
8.1400
8.0500
8.0600
-0.739%
67,606
-17.866%
2022-02-14
8.1400
8.2300
8.1000
8.1200
-0.246%
56,571
-18.473%
2022-02-11
8.1600
8.2500
8.1000
8.1400
-0.245%
38,725
-18.673%
2022-02-10
8.2600
8.3700
8.1500
8.1600
-1.568%
48,520
-18.873%
2022-02-09
8.2900
8.3700
8.2700
8.2900
+0.121%
22,197
-20.145%
2022-02-08
8.2200
8.3299
8.2200
8.2800
+0.730%
54,569
-20.048%
2022-02-07
8.3500
8.3920
8.2100
8.2200
-1.321%
87,628
-19.465%
2022-02-04
8.3000
8.3300
8.2800
8.3300
+0.361%
18,030
-20.528%
2022-02-03
8.3800
8.3900
8.2806
8.3000
-0.836%
39,282
-20.241%
2022-02-02
8.4600
8.4600
8.3101
8.3700
-0.712%
37,218
-20.908%
2022-02-01
8.3800
8.4800
8.3699
8.4300
+0.837%
41,621
-21.471%
2022-01-31
8.3900
8.4100
8.3200
8.3600
-0.239%
92,493
-20.813%
2022-01-28
8.3700
8.4000
8.3452
8.3800
+0.119%
47,609
-21.002%
2022-01-27
8.3600
8.4000
8.3405
8.3700
+0.240%
52,205
-20.908%
2022-01-26
8.3600
8.4500
8.3200
8.3500
-0.120%
124,484
-20.719%
2022-01-25
8.2900
8.3600
8.2500
8.3600
+0.481%
75,736
-20.813%
2022-01-24
8.3700
8.3700
8.1500
8.3200
-0.834%
173,951
-20.433%
2022-01-21
8.3400
8.4200
8.3400
8.3900
-0.592%
61,154
-21.097%
2022-01-20
8.4600
8.4900
8.4200
8.4400
+0.357%
141,831
-21.564%
2022-01-19
8.4300
8.4500
8.3900
8.4100
+0.238%
253,537
-21.284%
2022-01-18
8.3100
8.4700
8.3100
8.3900
+0.359%
413,640
-21.097%
2022-01-14
8.4300
8.4400
8.3100
8.3600
+0.120%
192,511
-20.813%
2022-01-13
8.2600
8.3700
8.2600
8.3500
+1.090%
147,397
-20.719%
2022-01-12
8.2400
8.3000
8.1800
8.2600
+0.243%
146,353
-19.855%
2022-01-11
8.2300
8.3100
8.2000
8.2400
-0.121%
161,939
-19.660%
2022-01-10
8.2600
8.2600
8.2000
8.2500
+0.610%
123,831
-19.758%
2022-01-07
8.0600
8.2500
8.0000
8.2000
+1.737%
231,174
-19.268%
2022-01-06
8.0300
8.1000
8.0100
8.0600
+0.374%
86,760
-17.866%
2022-01-05
8.3700
8.4100
8.0100
8.0300
-3.947%
195,904
-17.559%
2022-01-04
8.3900
8.4800
8.3200
8.3600
-0.476%
56,414
-20.813%
2022-01-03
8.4800
8.4800
8.3204
8.4000
-0.709%
58,575
-21.190%
2021-12-31
8.4400
8.5282
8.4200
8.4600
+0.214%
28,035
-21.749%
2021-12-30
8.4700
8.4900
8.4332
8.4419
-1.149%
30,244
-21.582%
2021-12-29
8.6500
8.6500
8.5300
8.5400
-1.043%
58,214
-22.482%
2021-12-28
8.6000
8.7000
8.5600
8.6300
+0.583%
35,817
-23.291%
2021-12-27
8.4700
8.7900
8.4700
8.5800
+1.299%
134,532
-22.844%
2021-12-23
8.4500
8.5000
8.4420
8.4700
+0.118%
27,081
-21.842%
2021-12-22
8.3800
8.4900
8.3800
8.4600
+0.595%
35,866
-21.749%
2021-12-21
8.3900
8.4500
8.3400
8.4100
+0.598%
34,458
-21.284%
2021-12-20
8.3000
8.3700
8.2400
8.3600
+0.240%
218,608
-20.813%
2021-12-17
8.3100
8.3600
8.2600
8.3400
+0.120%
41,012
-20.624%
2021-12-16
8.2600
8.3700
8.2300
8.3300
+1.092%
65,142
-20.528%
2021-12-15
8.2100
8.2850
8.1700
8.2400
+0.857%
61,328
-19.660%
2021-12-14
8.1900
8.1900
8.1500
8.1700
-0.262%
18,998
-18.972%
2021-12-13
8.1300
8.2050
8.1300
8.1915
+0.881%
32,456
-19.185%
2021-12-10
8.1400
8.1400
8.1100
8.1200
+0.123%
31,188
-18.473%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC