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

LGOV
First Trust Long Duration Opportunities ETF
stock NYSE ETF

At Close
1/27/2023 3:22:30 PM EST
22.75USD+0.131%(+0.03)20,655
0.00Bid   0.00Ask   0.00Spread IEX
Pre-market
1969-12-31
0.00USD-100.000%(-22.73)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-01-27
22.6400
22.7900
22.6400
22.7450
+0.088%
20,655
0.000%
2023-01-26
22.8599
22.8599
22.6900
22.7250
-0.394%
10,039
+0.088%
2023-01-25
22.9999
22.9999
22.7300
22.8150
+0.330%
6,112
-0.307%
2023-01-24
22.7900
22.7900
22.5500
22.7400
+0.088%
17,763
+0.022%
2023-01-23
22.7916
22.8100
22.6000
22.7200
-0.525%
124,428
+0.110%
2023-01-20
22.9600
23.0200
22.8400
22.8400
-0.847%
1,968
-0.416%
2023-01-19
22.9300
23.1500
22.9300
23.0350
+0.130%
9,401
-1.259%
2023-01-18
23.0300
23.0700
22.8538
23.0050
+0.811%
283,578
-1.130%
2023-01-17
22.7800
22.9000
22.7500
22.8200
-0.044%
59,299
-0.329%
2023-01-13
22.8769
22.8769
22.8300
22.8300
+0.219%
767
-0.372%
2023-01-12
22.6800
22.9200
22.6800
22.7800
+0.596%
1,135
-0.154%
2023-01-11
22.6400
22.6900
22.5800
22.6450
+0.133%
4,048
+0.442%
2023-01-10
22.4800
22.7600
22.4800
22.6150
-0.418%
2,915
+0.575%
2023-01-09
22.6600
22.7700
22.6600
22.7100
+0.754%
5,847
+0.154%
2023-01-06
22.4500
22.5800
22.4500
22.5400
+1.372%
670
+0.909%
2023-01-05
22.2875
22.3400
22.1200
22.2350
+0.158%
2,901
+2.294%
2023-01-04
22.3300
22.3500
22.0900
22.2000
+0.475%
3,389
+2.455%
2023-01-03
22.0605
22.2350
21.8100
22.0950
+0.960%
12,189
+2.942%
2022-12-30
21.9100
22.0000
21.8000
21.8850
-1.530%
14,988
+3.930%
2022-12-29
22.2250
22.2800
22.1800
22.2250
+0.090%
934
+2.340%
2022-12-28
22.3400
22.3400
22.1100
22.2050
-0.515%
19,096
+2.432%
2022-12-27
22.2100
22.4900
22.2000
22.3200
-0.800%
2,987
+1.904%
2022-12-23
22.4600
22.6300
22.4600
22.5000
-1.012%
4,621
+1.089%
2022-12-22
22.6900
22.8250
22.6100
22.7300
+0.154%
57,289
+0.066%
2022-12-21
22.7250
22.8400
22.6950
22.6950
+0.168%
32,783
+0.220%
2022-12-20
22.7800
22.7800
22.5900
22.6570
-1.277%
10,424
+0.388%
2022-12-19
22.9750
23.0900
22.8400
22.9500
-0.369%
4,744
-0.893%
2022-12-16
22.9700
23.1200
22.9200
23.0350
-0.561%
7,207
-1.259%
2022-12-15
23.1700
23.2600
23.1081
23.1650
+0.325%
3,465
-1.813%
2022-12-14
23.1300
23.1500
22.9079
23.0900
+0.282%
3,528
-1.494%
2022-12-13
23.1300
23.1500
22.8900
23.0250
+0.920%
14,522
-1.216%
2022-12-12
22.9835
23.0800
22.8150
22.8150
-0.349%
16,537
-0.307%
2022-12-09
22.9600
23.0100
22.8300
22.8950
-1.230%
9,240
-0.655%
2022-12-08
23.0000
23.3300
23.0000
23.1800
+0.433%
5,518
-1.877%
2022-12-07
22.9100
23.2299
22.9100
23.0800
+1.095%
8,385
-1.451%
2022-12-06
22.8000
22.9000
22.7745
22.8300
-0.523%
2,215
-0.372%
2022-12-05
22.9700
23.0300
22.6800
22.9500
+0.831%
6,549
-0.893%
2022-12-02
22.6300
22.7900
22.6300
22.7609
+0.779%
6,304
-0.070%
2022-12-01
22.4500
22.6500
22.4500
22.5850
+1.506%
4,889
+0.708%
2022-11-30
22.2200
22.5000
22.1500
22.2500
-0.394%
20,985
+2.225%
2022-11-29
22.5000
22.5600
22.2800
22.3380
-0.076%
10,880
+1.822%
2022-11-28
22.4300
22.4399
22.2700
22.3550
-0.301%
8,233
+1.745%
2022-11-25
22.2400
22.4224
22.2400
22.4224
+0.594%
6,764
+1.439%
2022-11-23
22.3000
22.3900
22.1200
22.2900
+1.180%
287,982
+2.041%
2022-11-22
22.0631
22.1300
21.9400
22.0300
-0.091%
15,504
+3.246%
2022-11-21
22.1300
22.1500
21.9701
22.0500
-0.158%
2,761
+3.152%
2022-11-18
22.0100
22.1500
22.0100
22.0850
-0.248%
5,256
+2.988%
2022-11-17
22.1500
22.1500
22.0600
22.1400
+0.454%
1,590
+2.733%
2022-11-16
22.0000
22.0400
21.9100
22.0400
+1.008%
4,069
+3.199%
2022-11-15
21.9116
21.9400
21.5000
21.8200
+0.391%
13,585
+4.239%
2022-11-14
21.8000
21.8200
21.7350
21.7350
+0.300%
6,367
+4.647%
2022-11-11
21.6500
21.7200
21.6500
21.6700
+0.259%
948
+4.961%
2022-11-10
21.5350
21.6600
21.4100
21.6140
+1.545%
7,722
+5.233%
2022-11-09
21.2851
21.2851
21.2851
21.2851
+0.591%
171
+6.859%
2022-11-08
21.0900
21.2200
21.0900
21.1600
+0.218%
3,289
+7.491%
2022-11-07
21.2500
21.2500
21.1140
21.1140
-0.546%
1,256
+7.725%
2022-11-04
21.2700
21.3300
21.2300
21.2300
-0.469%
709
+7.136%
2022-11-03
21.2400
21.4100
21.2400
21.3300
-0.467%
2,138
+6.634%
2022-11-02
21.4300
21.4300
21.4300
21.4300
+0.070%
181
+6.136%
2022-11-01
21.4550
21.4550
21.3400
21.4150
-0.398%
597
+6.211%
2022-10-31
21.5200
21.5200
21.5005
21.5005
-0.253%
587
+5.788%
2022-10-28
21.6200
21.6399
21.5300
21.5550
-0.185%
6,068
+5.521%
2022-10-27
21.6000
21.6500
21.5200
21.5950
+0.770%
39,749
+5.325%
2022-10-26
21.3800
21.4300
21.3800
21.4300
+1.156%
11,471
+6.136%
2022-10-25
21.2600
21.2900
21.1850
21.1850
+0.641%
3,188
+7.364%
2022-10-24
21.0700
21.0700
21.0301
21.0500
-0.778%
3,257
+8.052%
2022-10-21
21.1300
21.2600
21.1100
21.2150
-0.725%
7,430
+7.212%
2022-10-20
21.5700
21.5700
21.3700
21.3700
-0.973%
1,898
+6.434%
2022-10-19
21.7600
21.7899
21.5800
21.5800
-0.782%
8,301
+5.399%
2022-10-18
21.7500
21.7800
21.6700
21.7500
+0.023%
809
+4.575%
2022-10-17
21.7999
21.8000
21.7450
21.7450
-0.367%
625
+4.599%
2022-10-14
21.8250
21.8250
21.8250
21.8250
-0.433%
332
+4.215%
2022-10-13
21.9600
21.9600
21.8800
21.9200
-0.205%
733
+3.764%
2022-10-12
21.9650
21.9650
21.9650
21.9650
+0.160%
154
+3.551%
2022-10-11
21.8300
21.9700
21.8000
21.9299
+0.251%
11,735
+3.717%
2022-10-10
21.8800
21.9300
21.8750
21.8750
-0.973%
745
+3.977%
2022-10-07
22.0400
22.1600
22.0400
22.0900
-0.540%
2,214
+2.965%
2022-10-06
22.2700
22.2700
22.2100
22.2100
-0.225%
583
+2.409%
2022-10-05
22.4900
22.5100
22.2400
22.2600
-0.846%
6,302
+2.179%
2022-10-04
22.5300
22.5500
22.4500
22.4500
+0.650%
4,503
+1.314%
2022-10-03
22.4200
22.4200
22.3000
22.3050
+0.564%
2,134
+1.973%
2022-09-30
22.3457
22.3457
22.1500
22.1800
-1.000%
6,175
+2.547%
2022-09-29
22.4200
22.4200
22.4040
22.4040
+0.557%
764
+1.522%
2022-09-28
22.1700
22.2800
22.0700
22.2800
+1.022%
8,830
+2.087%
2022-09-27
22.0300
22.0600
22.0300
22.0547
-0.945%
835
+3.130%
2022-09-26
22.4200
22.4200
22.2100
22.2650
-0.758%
18,284
+2.156%
2022-09-23
22.4500
22.4900
22.3750
22.4351
-1.101%
4,368
+1.381%
2022-09-22
22.6900
22.6900
22.6200
22.6849
-0.176%
1,420
+0.265%
2022-09-21
22.7500
22.8000
22.6800
22.7250
-0.328%
5,162
+0.088%
2022-09-20
22.7600
22.7997
22.7600
22.7997
-0.309%
222
-0.240%
2022-09-19
22.9400
22.9400
22.7900
22.8703
-0.173%
3,682
-0.548%
2022-09-16
22.7700
22.9100
22.7700
22.9100
-0.196%
1,025
-0.720%
2022-09-15
22.8600
23.0400
22.8600
22.9550
+0.044%
19,334
-0.915%
2022-09-14
22.9450
22.9450
22.9450
22.9450
+0.038%
334
-0.872%
2022-09-13
22.9363
22.9363
22.9363
22.9363
-0.385%
113
-0.834%
2022-09-12
23.1281
23.1500
23.0250
23.0250
-0.389%
8,112
-1.216%
2022-09-09
23.2000
23.2100
23.1150
23.1150
-0.086%
3,993
-1.601%
2022-09-08
23.0900
23.2300
23.0900
23.1350
-0.022%
6,036
-1.686%
2022-09-07
23.1130
23.1400
22.9700
23.1400
+0.195%
1,334
-1.707%
2022-09-06
23.1300
23.1300
23.0950
23.0950
-0.688%
2,308
-1.515%
2022-09-02
23.0800
23.3080
23.0700
23.2550
-0.359%
3,504
-2.193%
2022-09-01
23.4050
23.4899
23.2900
23.3389
-0.686%
23,617
-2.545%
2022-08-31
23.5900
23.5900
23.5000
23.5000
-0.043%
3,590
-3.213%
2022-08-30
23.5450
23.5450
23.4500
23.5100
-0.318%
864
-3.254%
2022-08-29
23.5500
23.6050
23.5400
23.5850
-0.064%
10,462
-3.562%
2022-08-26
23.5500
23.6600
23.5200
23.6000
+0.426%
21,922
-3.623%
2022-08-25
23.4300
23.6000
23.3850
23.5000
-0.106%
14,001
-3.213%
2022-08-24
23.5200
23.5700
23.4900
23.5250
-0.423%
136,074
-3.316%
2022-08-23
23.6700
23.6700
23.6212
23.6249
-0.548%
701
-3.724%
2022-08-22
24.3500
24.3500
23.6800
23.7550
-0.315%
221,688
-4.252%
2022-08-19
23.7400
23.8300
23.7400
23.8300
-0.563%
1,105
-4.553%
2022-08-18
23.9700
24.0300
23.9600
23.9650
-0.083%
2,130
-5.091%
2022-08-17
24.1400
24.1400
23.9000
23.9850
-0.478%
3,508
-5.170%
2022-08-16
24.0000
24.1499
24.0000
24.1001
-0.083%
2,406
-5.623%
2022-08-15
24.0600
24.2100
24.0600
24.1200
+0.479%
6,785
-5.701%
2022-08-12
24.0050
24.0500
23.9500
24.0050
+0.230%
2,324
-5.249%
2022-08-11
24.1400
24.1700
23.9500
23.9500
-1.217%
6,384
-5.031%
2022-08-10
24.4400
24.4400
24.1700
24.2450
-0.390%
291,707
-6.187%
2022-08-09
24.3400
24.4200
24.2900
24.3400
+0.041%
2,916
-6.553%
2022-08-08
24.3200
24.3700
24.3200
24.3300
+0.745%
1,224
-6.515%
2022-08-05
24.2699
24.2700
24.1400
24.1500
-0.915%
6,645
-5.818%
2022-08-04
24.3700
24.4400
24.3501
24.3730
-0.021%
29,457
-6.680%
2022-08-03
24.1400
24.3782
24.1300
24.3782
+0.363%
1,163
-6.699%
2022-08-02
24.4600
24.4600
24.2800
24.2900
-0.715%
8,203
-6.361%
2022-08-01
24.4700
24.4700
24.3800
24.4650
+1.095%
2,679
-7.030%
2022-07-29
24.1600
24.3000
24.1150
24.2000
-0.144%
6,762
-6.012%
2022-07-28
24.2001
24.3400
24.1400
24.2350
+0.062%
9,042
-6.148%
2022-07-27
24.1300
24.2861
24.1300
24.2200
+0.373%
1,556
-6.090%
2022-07-26
24.2600
24.2600
24.1300
24.1300
+0.332%
2,743
-5.740%
2022-07-25
24.1500
24.1500
24.0500
24.0501
-0.331%
1,031
-5.427%
2022-07-22
24.0201
24.2699
24.0201
24.1300
+0.584%
6,546
-5.740%
2022-07-21
23.8600
23.9900
23.7600
23.9900
+0.798%
10,941
-5.190%
2022-07-20
23.7600
23.8900
23.7600
23.8000
-0.235%
1,388
-4.433%
2022-07-19
23.9053
23.9053
23.7100
23.8560
-0.142%
1,497
-4.657%
2022-07-18
24.0100
24.0100
23.7800
23.8900
-0.688%
7,625
-4.793%
2022-07-15
24.0700
24.1000
24.0200
24.0555
+0.235%
6,032
-5.448%
2022-07-14
23.8700
24.0300
23.8100
23.9992
-0.336%
11,361
-5.226%
2022-07-13
23.8400
24.0800
23.8200
24.0800
+0.859%
3,416
-5.544%
2022-07-12
23.8300
23.9200
23.8101
23.8750
+0.231%
3,057
-4.733%
2022-07-11
23.7900
23.8200
23.7524
23.8200
+0.506%
3,279
-4.513%
2022-07-08
23.5300
23.7100
23.5300
23.7000
-0.315%
8,580
-4.030%
2022-07-07
23.8201
23.8900
23.7300
23.7750
-0.668%
2,996
-4.332%
2022-07-06
24.0300
24.0700
23.8800
23.9350
-0.602%
2,160
-4.972%
2022-07-05
24.0700
24.1000
23.9700
24.0800
+0.375%
5,231
-5.544%
2022-07-01
24.0000
24.1000
23.9000
23.9900
+0.810%
11,366
-5.190%
2022-06-30
23.8400
23.8400
23.7850
23.7972
+0.665%
1,371
-4.422%
2022-06-29
23.5100
23.6400
23.4500
23.6400
+0.724%
17,991
-3.786%
2022-06-28
23.3100
23.4700
23.3100
23.4700
+0.051%
71,087
-3.089%
2022-06-27
23.4400
23.5400
23.4400
23.4580
-0.707%
2,551
-3.039%
2022-06-24
23.6700
23.6700
23.5900
23.6250
-0.548%
923
-3.725%
2022-06-23
23.7810
23.8700
23.7551
23.7551
+0.682%
2,105
-4.252%
2022-06-22
23.5300
23.6900
23.5100
23.5942
+1.111%
10,598
-3.599%
2022-06-21
23.3300
23.3750
23.3300
23.3350
-0.575%
9,342
-2.528%
2022-06-17
23.4500
23.4700
23.3000
23.4700
+0.342%
7,449
-3.089%
2022-06-16
23.0400
23.3900
22.8200
23.3900
+0.645%
40,448
-2.758%
2022-06-15
23.2000
23.2400
23.0800
23.2400
+0.715%
8,582
-2.130%
2022-06-14
23.2550
23.2599
23.0400
23.0750
-0.923%
2,839
-1.430%
2022-06-13
23.3870
23.4900
23.2900
23.2900
-1.978%
939
-2.340%
2022-06-10
23.6400
23.7800
23.6400
23.7600
-0.231%
3,194
-4.272%
2022-06-09
23.9000
23.9000
23.7300
23.8150
-0.168%
3,862
-4.493%
2022-06-08
23.8459
23.9299
23.8300
23.8550
-0.025%
3,003
-4.653%
2022-06-07
23.7700
23.8609
23.7700
23.8609
+0.100%
981
-4.677%
2022-06-06
23.8250
23.8600
23.7701
23.8370
-0.389%
7,141
-4.581%
2022-06-03
24.0700
24.0700
23.8600
23.9300
-0.229%
3,546
-4.952%
2022-06-02
24.1000
24.1100
23.9400
23.9850
+0.021%
1,155
-5.170%
2022-06-01
24.1000
24.1100
23.9301
23.9800
-0.498%
2,299
-5.150%
2022-05-31
24.1200
24.1600
24.0500
24.1000
-0.475%
7,479
-5.622%
2022-05-27
24.4272
24.4800
24.1600
24.2150
-0.206%
19,718
-6.071%
2022-05-26
24.3500
24.3600
24.1700
24.2650
-0.513%
4,179
-6.264%
2022-05-25
24.4458
24.4458
24.2800
24.3900
+0.515%
9,378
-6.745%
2022-05-24
24.2500
24.3200
24.2000
24.2650
+0.144%
6,600
-6.264%
2022-05-23
24.1800
24.2490
24.1500
24.2300
+0.014%
3,018
-6.129%
2022-05-20
24.2900
24.3500
24.2100
24.2265
+0.110%
4,179
-6.115%
2022-05-19
24.1600
24.3100
24.1600
24.2000
+0.457%
11,058
-6.012%
2022-05-18
24.0000
24.1899
23.9000
24.0900
+0.459%
12,453
-5.583%
2022-05-17
23.9750
24.0600
23.9001
23.9799
-0.208%
7,444
-5.150%
2022-05-16
24.1000
24.1734
23.9900
24.0300
-0.661%
14,341
-5.347%
2022-05-13
24.2300
24.3000
24.0900
24.1899
-0.186%
2,810
-5.973%
2022-05-12
24.2250
24.3399
24.1400
24.2349
+0.549%
7,293
-6.148%
2022-05-11
24.1000
24.1500
23.9700
24.1025
+0.799%
5,170
-5.632%
2022-05-10
23.9900
24.0600
23.8400
23.9114
+0.048%
11,450
-4.878%
2022-05-09
23.7083
23.9100
23.6500
23.9000
+0.653%
5,856
-4.833%
2022-05-06
23.8000
23.8200
23.7450
23.7450
-0.773%
2,455
-4.211%
2022-05-05
24.0000
24.0000
23.8600
23.9300
-1.563%
11,926
-4.952%
2022-05-04
24.2400
24.4100
24.1900
24.3100
+0.209%
131,745
-6.438%
2022-05-03
24.4000
24.4000
24.2100
24.2593
-0.003%
9,439
-6.242%
2022-05-02
24.3000
24.3800
24.2000
24.2600
-0.574%
4,730
-6.245%
2022-04-29
24.4070
24.5200
24.3800
24.4000
-0.449%
3,601
-6.783%
2022-04-28
24.4201
24.5100
24.4200
24.5100
-0.325%
4,007
-7.201%
2022-04-27
24.6250
24.6400
24.5400
24.5900
-0.405%
1,631
-7.503%
2022-04-26
24.7000
24.7899
24.6300
24.6900
+0.652%
2,491
-7.878%
2022-04-25
24.6800
24.6800
24.5200
24.5300
+0.464%
3,957
-7.277%
2022-04-22
24.3500
24.4200
24.3500
24.4167
-0.034%
1,327
-6.847%
2022-04-21
24.5300
24.5300
24.3900
24.4250
-0.654%
1,283
-6.878%
2022-04-20
24.4300
24.6050
24.4300
24.5857
+1.043%
264,810
-7.487%
2022-04-19
24.4886
24.5313
24.3200
24.3320
-0.807%
28,839
-6.522%
2022-04-18
24.5200
24.6100
24.5200
24.5300
-0.386%
6,085
-7.277%
2022-04-14
24.6450
24.6723
24.5800
24.6250
-1.045%
2,064
-7.635%
2022-04-13
24.8300
24.9500
24.8300
24.8850
+0.282%
5,557
-8.600%
2022-04-12
24.9099
24.9199
24.7100
24.8150
+0.303%
2,595
-8.342%
2022-04-11
24.8511
24.8511
24.7300
24.7400
-0.735%
4,519
-8.064%
2022-04-08
24.9200
24.9232
24.9200
24.9232
-0.760%
931
-8.740%
2022-04-07
25.0300
25.1400
25.0300
25.1140
-0.440%
8,775
-9.433%
2022-04-06
25.2100
25.3100
25.1900
25.2250
-0.787%
10,437
-9.832%
2022-04-05
25.4269
25.4428
25.3100
25.4250
-1.188%
1,352
-10.541%
2022-04-04
25.7100
25.8000
25.7100
25.7308
-0.152%
1,374
-11.604%
2022-04-01
25.6700
25.8100
25.6700
25.7700
-0.174%
1,596
-11.738%
2022-03-31
25.7800
25.8500
25.7800
25.8150
+0.369%
5,266
-11.892%
2022-03-30
25.7900
25.7900
25.6300
25.7200
+0.449%
2,414
-11.567%
2022-03-29
25.5400
25.6700
25.5300
25.6050
+0.353%
6,373
-11.170%
2022-03-28
25.5000
25.5900
25.5000
25.5150
+0.354%
1,392
-10.856%
2022-03-25
25.5700
25.5700
25.3700
25.4250
-1.088%
1,428
-10.541%
2022-03-24
25.7150
25.7600
25.6500
25.7047
-0.292%
3,485
-11.514%
2022-03-23
25.6700
25.7801
25.6500
25.7801
+0.546%
1,854
-11.773%
2022-03-22
25.6659
25.6659
25.6100
25.6400
-0.831%
9,379
-11.291%
2022-03-21
26.0405
26.1199
25.7800
25.8548
-1.073%
2,686
-12.028%
2022-03-18
26.1352
26.1352
26.1352
26.1352
-0.011%
585
-12.972%
2022-03-17
26.0700
26.2299
26.0000
26.1380
+0.413%
7,464
-12.981%
2022-03-16
26.0950
26.1799
25.9600
26.0306
-0.530%
6,202
-12.622%
2022-03-15
26.2500
26.3000
26.1000
26.1693
-0.236%
17,241
-13.085%
2022-03-14
26.1400
26.2600
26.0800
26.2312
-0.884%
3,548
-13.290%
2022-03-11
26.4245
26.5200
26.4100
26.4651
+0.095%
27,172
-14.057%
2022-03-10
26.4768
26.5000
26.4399
26.4399
-0.785%
2,623
-13.975%
2022-03-09
26.6700
26.6700
26.5400
26.6491
-0.265%
1,555
-14.650%
2022-03-08
26.7300
26.7900
26.7200
26.7200
-0.939%
5,648
-14.876%
2022-03-07
26.9300
27.0400
26.9300
26.9732
-0.210%
1,321
-15.676%
2022-03-04
26.9900
27.0299
26.9900
27.0299
+0.971%
653
-15.852%
2022-03-03
26.7300
26.8800
26.7300
26.7700
-0.446%
5,327
-15.035%
2022-03-02
26.8800
26.9300
26.7500
26.8900
-0.663%
1,569
-15.415%
2022-03-01
26.9900
27.1100
26.9900
27.0695
+0.756%
6,080
-15.976%
2022-02-28
26.7800
26.8700
26.7800
26.8664
+1.058%
5,095
-15.340%
2022-02-25
26.6400
26.6480
26.5300
26.5851
-0.223%
4,983
-14.445%
2022-02-24
26.7500
26.8000
26.6300
26.6446
+0.057%
3,905
-14.636%
2022-02-23
26.5800
26.6700
26.5800
26.6294
-0.339%
3,794
-14.587%
2022-02-22
26.7000
26.7200
26.7000
26.7200
+0.160%
1,831
-14.876%
2022-02-18
26.6700
26.7199
26.6300
26.6773
+0.353%
20,375
-14.740%
2022-02-17
26.5900
26.5950
26.5200
26.5835
+0.276%
1,345
-14.439%
2022-02-16
26.5100
26.5900
26.4300
26.5102
+0.153%
4,156
-14.203%
2022-02-15
26.4900
26.5100
26.4300
26.4698
-0.397%
6,354
-14.072%
2022-02-14
26.6300
26.6300
26.4600
26.5752
-0.674%
7,256
-14.413%
2022-02-11
26.6699
26.7600
26.4700
26.7556
+0.646%
3,346
-14.990%
2022-02-10
26.7527
26.7800
26.5500
26.5839
-0.934%
5,883
-14.441%
2022-02-09
26.8900
26.8999
26.7800
26.8346
+0.335%
1,074
-15.240%
2022-02-08
26.8199
26.8200
26.6700
26.7451
-0.429%
3,546
-14.956%
2022-02-07
26.9000
26.9000
26.8000
26.8603
-0.016%
1,541
-15.321%
2022-02-04
26.9200
26.9400
26.8100
26.8645
-0.686%
10,355
-15.334%
2022-02-03
27.0599
27.0899
26.9900
27.0500
-0.704%
15,234
-15.915%
2022-02-02
27.1200
27.2900
27.1200
27.2418
+0.412%
6,132
-16.507%
2022-02-01
27.1800
27.1800
26.9900
27.1300
-0.128%
23,058
-16.163%
2022-01-31
27.1699
27.2299
27.1150
27.1648
+0.034%
5,420
-16.270%
2022-01-28
27.0300
27.2299
27.0250
27.1556
-0.092%
2,995
-16.242%
2022-01-27
27.2300
27.2300
27.1200
27.1807
+0.638%
3,696
-16.319%
2022-01-26
27.1623
27.1800
26.9300
27.0083
-0.668%
8,483
-15.785%
2022-01-25
27.2550
27.3400
27.1600
27.1900
-0.036%
12,632
-16.348%
2022-01-24
27.3600
27.3600
27.1900
27.1999
+0.165%
9,108
-16.378%
2022-01-21
27.0300
27.2399
27.0300
27.1550
+0.295%
10,562
-16.240%
2022-01-20
26.9700
27.1500
26.9700
27.0750
+0.222%
2,349
-15.993%
2022-01-19
27.0600
27.0600
26.9200
27.0150
+0.313%
1,481
-15.806%
2022-01-18
27.0700
27.1100
26.8900
26.9306
-0.808%
121,541
-15.542%
2022-01-14
27.1400
27.2800
27.1350
27.1499
-0.623%
1,046
-16.224%
2022-01-13
27.1900
27.3899
27.1900
27.3200
+0.312%
1,267
-16.746%
2022-01-12
27.3099
27.3099
27.1600
27.2350
+0.153%
1,788
-16.486%
2022-01-11
27.1120
27.2200
27.1100
27.1933
+0.182%
2,043
-16.358%
2022-01-10
27.0100
27.1999
27.0100
27.1440
-0.004%
5,155
-16.206%
2022-01-07
27.2200
27.2200
27.0500
27.1450
-0.422%
7,385
-16.209%
2022-01-06
27.2550
27.3600
27.1700
27.2600
-0.055%
3,594
-16.563%
2022-01-05
27.4000
27.4600
27.2750
27.2750
-0.380%
6,518
-16.609%
2022-01-04
27.3300
27.4950
27.3000
27.3790
-0.113%
9,065
-16.925%
2022-01-03
27.6200
27.6200
27.4100
27.4100
-1.270%
5,293
-17.019%
2021-12-31
27.8300
27.8300
27.7100
27.7626
+0.099%
1,906
-18.073%
2021-12-30
27.6723
27.7352
27.6693
27.7352
+0.563%
5,399
-17.992%
2021-12-29
27.8000
27.8000
27.5700
27.5800
-0.809%
24,150
-17.531%
2021-12-28
27.9065
27.9700
27.8050
27.8050
-0.149%
6,694
-18.198%
2021-12-27
27.7800
27.8800
27.6800
27.8466
+0.151%
3,826
-18.320%
2021-12-23
27.8050
27.8750
27.7200
27.8047
-0.423%
2,660
-18.197%
2021-12-22
27.9200
27.9500
27.7400
27.9229
+0.118%
4,471
-18.544%
2021-12-21
27.8100
27.9599
27.7500
27.8900
-0.274%
13,642
-18.447%
2021-12-20
28.1199
28.1199
27.9665
27.9665
-0.280%
1,965
-18.671%
2021-12-17
28.0352
28.1099
27.9200
28.0450
+0.430%
3,158
-18.898%
2021-12-16
28.0099
28.0100
27.8400
27.9250
+0.341%
3,349
-18.550%
2021-12-15
27.9200
27.9350
27.8300
27.8300
-0.501%
1,157
-18.272%
2021-12-14
27.9100
28.0100
27.9100
27.9700
-0.107%
1,911
-18.681%
2021-12-13
27.9217
28.0400
27.9000
27.9999
+0.376%
2,666
-18.768%
2021-12-10
27.9550
27.9550
27.8950
27.8950
+0.054%
2,793
-18.462%
2021-12-09
27.8100
27.9499
27.8050
27.8800
+0.022%
8,249
-18.418%
2021-12-08
27.8350
27.9000
27.8350
27.8740
-0.308%
2,350
-18.401%
2021-12-07
27.9700
28.0300
27.9600
27.9600
-0.427%
1,355
-18.652%
2021-12-06
28.2400
28.2400
28.0700
28.0800
-0.567%
11,008
-18.999%
2021-12-03
27.9750
28.2600
27.9700
28.2400
+0.677%
8,830
-19.458%
2021-12-02
28.0700
28.0800
27.9500
28.0500
+0.154%
1,569
-18.913%
2021-12-01
28.0200
28.0900
27.8100
28.0069
-0.082%
6,793
-18.788%
2021-11-30
28.0000
28.0400
27.8900
28.0300
+0.809%
5,354
-18.855%
2021-11-29
27.8050
27.8700
27.7600
27.8050
-0.234%
2,702
-18.198%
2021-11-26
27.9300
27.9700
27.8703
27.8703
+1.181%
1,020
-18.390%
2021-11-24
27.3901
27.5451
27.3901
27.5451
+0.548%
2,796
-17.426%
2021-11-23
27.4400
27.5200
27.3950
27.3950
-0.904%
3,676
-16.974%
2021-11-22
27.6600
27.8099
27.5900
27.6449
-0.415%
3,850
-17.724%
2021-11-19
27.8000
27.8000
27.7100
27.7600
+0.525%
6,056
-18.066%
2021-11-18
27.6000
27.6700
27.5500
27.6150
+0.127%
3,495
-17.635%
2021-11-17
27.4600
27.5801
27.4500
27.5801
+0.181%
8,178
-17.531%
2021-11-16
27.5350
27.6300
27.4900
27.5302
+0.000%
3,444
-17.382%
2021-11-15
27.5550
27.5550
27.5100
27.5301
-0.542%
1,785
-17.381%
2021-11-12
27.7200
27.7900
27.6800
27.6800
+0.018%
1,948
-17.829%
2021-11-11
27.6500
27.7400
27.6500
27.6750
-0.557%
11,335
-17.814%
2021-11-10
27.9900
28.0000
27.7400
27.8299
-0.785%
10,751
-18.271%
2021-11-09
28.0800
28.0800
27.9700
28.0500
+0.556%
1,107
-18.913%
2021-11-08
27.9400
27.9500
27.8400
27.8950
-0.254%
3,321
-18.462%
2021-11-05
27.8700
27.9700
27.8700
27.9661
+0.797%
19,910
-18.669%
2021-11-04
27.7450
27.7900
27.7000
27.7450
+0.417%
3,217
-18.021%
2021-11-03
27.7350
27.7500
27.5900
27.6298
-0.289%
27,610
-17.679%
2021-11-02
27.6850
27.7200
27.6800
27.7100
+0.165%
1,883
-17.918%
2021-11-01
27.7100
27.7100
27.6000
27.6643
-0.165%
11,478
-17.782%
2021-10-29
27.6800
27.7100
27.6800
27.7100
+0.253%
5,374
-17.918%
2021-10-28
27.6800
27.7900
27.6400
27.6400
-0.036%
17,392
-17.710%
2021-10-27
27.5000
27.6700
27.5000
27.6500
+0.710%
26,346
-17.740%
2021-10-26
27.4400
27.4900
27.4050
27.4551
+0.219%
1,631
-17.156%
2021-10-25
27.3800
27.4050
27.3600
27.3950
-0.135%
20,918
-16.974%
2021-10-22
27.4100
27.4500
27.3500
27.4320
+0.428%
4,528
-17.086%
2021-10-21
27.2700
27.3500
27.2700
27.3150
-0.401%
2,126
-16.731%
2021-10-20
26.0700
27.4800
26.0700
27.4251
-0.054%
2,743
-17.065%
2021-10-19
27.5000
27.5600
27.4300
27.4400
-0.472%
5,782
-17.110%
2021-10-18
27.5300
27.5700
27.5000
27.5700
-0.073%
9,672
-17.501%
2021-10-15
27.5900
27.6400
27.5500
27.5901
-0.301%
3,301
-17.561%
2021-10-14
27.6500
27.6900
27.6500
27.6733
+0.411%
17,266
-17.809%
2021-10-13
27.4800
27.6000
27.4800
27.5600
+0.298%
13,382
-17.471%
2021-10-12
27.4545
27.4782
27.4000
27.4782
+0.414%
5,715
-17.225%
2021-10-11
27.3600
27.3650
27.3600
27.3650
-0.291%
400
-16.883%
2021-10-08
27.5000
27.5050
27.4000
27.4450
-0.327%
4,126
-17.125%
2021-10-07
27.5939
27.5939
27.4200
27.5350
-0.272%
31,086
-17.396%
2021-10-06
27.6500
27.6700
27.5400
27.6100
-0.018%
35,773
-17.620%
2021-10-05
27.5500
27.6500
27.5500
27.6150
-0.390%
595
-17.635%
2021-10-04
27.7300
27.7300
27.6950
27.7232
+0.174%
2,329
-17.957%
2021-10-01
27.7200
27.7200
27.5500
27.6750
+0.344%
6,734
-17.814%
2021-09-30
27.5600
27.6600
27.5300
27.5800
+0.037%
13,429
-17.531%
2021-09-29
27.6000
27.6250
27.5201
27.5699
-0.145%
3,901
-17.501%
2021-09-28
27.6600
27.6600
27.5700
27.6099
-0.433%
4,259
-17.620%
2021-09-27
27.6800
27.7800
27.6800
27.7300
-0.388%
5,904
-17.977%
2021-09-24
27.7600
27.8600
27.7400
27.8379
+0.054%
2,369
-18.295%
2021-09-23
27.9100
27.9100
27.8200
27.8230
-0.986%
7,513
-18.251%
2021-09-22
28.0500
28.1294
28.0500
28.1000
+0.071%
4,313
-19.057%
2021-09-21
28.1400
28.1400
28.0700
28.0801
+0.125%
3,636
-19.000%
2021-09-20
28.0399
28.0650
28.0350
28.0450
+0.358%
4,073
-18.898%
2021-09-17
27.9110
27.9700
27.9100
27.9450
-0.250%
3,137
-18.608%
2021-09-16
27.9950
28.0700
27.9900
28.0150
-0.214%
4,204
-18.811%
2021-09-15
28.1300
28.1300
28.0700
28.0750
-0.107%
5,665
-18.985%
2021-09-14
28.1000
28.1199
28.0800
28.1050
+0.375%
2,336
-19.071%
2021-09-13
27.9700
28.0200
27.9700
28.0000
+0.014%
2,587
-18.768%
2021-09-10
28.0400
28.0400
27.9950
27.9960
-0.052%
1,563
-18.756%
2021-09-09
27.9100
28.1000
27.9100
28.0107
+0.217%
18,762
-18.799%
2021-09-08
27.9600
27.9699
27.8500
27.9500
+0.059%
41,909
-18.623%
2021-09-07
27.8700
27.9500
27.8700
27.9335
-0.095%
1,493
-18.574%
2021-09-03
27.9100
28.0400
27.8800
27.9600
-0.196%
3,084
-18.652%
2021-09-02
28.0800
28.0800
27.9300
28.0150
+0.036%
3,988
-18.811%
2021-09-01
28.1100
28.1100
27.9300
28.0050
-0.196%
2,228
-18.782%
2021-08-31
28.1200
28.1200
27.9400
28.0600
+0.107%
1,531
-18.942%
2021-08-30
28.0400
28.0400
27.9650
28.0300
+0.250%
2,937
-18.855%
2021-08-27
27.9100
28.0200
27.8600
27.9602
+0.323%
5,291
-18.652%
2021-08-26
27.9500
27.9500
27.8000
27.8701
-0.214%
4,771
-18.389%
2021-08-25
28.0000
28.0199
27.9300
27.9300
-1.028%
5,797
-18.564%
2021-08-24
28.0050
28.2200
27.9300
28.2200
-0.247%
2,826
-19.401%
2021-08-23
28.1999
28.2900
28.0200
28.2900
+0.622%
3,104
-19.601%
2021-08-20
28.1299
28.2000
28.0300
28.1150
-0.018%
4,010
-19.100%
2021-08-19
28.0400
28.1200
28.0400
28.1200
+0.089%
865
-19.115%
2021-08-18
28.0650
28.1600
28.0300
28.0950
+0.036%
1,341
-19.043%
2021-08-17
28.0800
28.0850
28.0000
28.0850
-0.018%
2,455
-19.014%
2021-08-16
28.1000
28.1000
28.0900
28.0900
+0.107%
517
-19.028%
2021-08-13
28.0280
28.0600
28.0240
28.0600
+0.610%
2,079
-18.942%
2021-08-12
27.8800
27.9500
27.8300
27.8900
-0.129%
2,462
-18.447%
2021-08-11
27.9700
27.9700
27.9050
27.9260
+0.022%
1,647
-18.553%
2021-08-10
28.0100
28.0100
27.9150
27.9199
-0.300%
4,984
-18.535%


Share
About
Symbol List

Pricing
Disclaimer

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