Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

45.58 +0.05 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.54 48.63 48.50 48.58 879,051 -0.08(-0.17%)
Jan 28, 2021 48.69 48.70 48.60 48.66 958,853 +0.02(+0.04%)
Jan 27, 2021 48.68 48.72 48.60 48.64 1,318,514 -0.01(-0.02%)
Jan 26, 2021 48.66 48.66 48.59 48.65 1,016,389 +0.03(+0.06%)
Jan 25, 2021 48.60 48.66 48.60 48.62 1,122,081 +0.06(+0.13%)
Jan 22, 2021 48.53 48.59 48.51 48.56 968,848 +0.04(+0.07%)
Jan 21, 2021 48.53 48.56 48.50 48.52 1,010,182 -0.06(-0.12%)
Jan 20, 2021 48.53 48.59 48.45 48.58 845,384 +0.05(+0.11%)
Jan 19, 2021 48.44 48.55 48.43 48.53 707,506 +0.02(+0.04%)
Jan 15, 2021 48.49 48.55 48.46 48.51 741,954 +0.04(+0.09%)
Jan 14, 2021 48.53 48.56 48.43 48.47 1,434,489 -0.04(-0.07%)
Jan 13, 2021 48.40 48.51 48.39 48.50 974,384 +0.12(+0.26%)
Jan 12, 2021 48.34 48.39 48.27 48.38 677,292 +0.00(+0.00%)
Jan 11, 2021 48.40 48.41 48.38 48.38 592,699 -0.10(-0.20%)
Jan 08, 2021 48.49 48.55 48.41 48.47 1,356,379 -0.02(-0.04%)
Jan 07, 2021 48.42 48.52 48.42 48.49 1,169,610 -0.04(-0.09%)
Jan 06, 2021 48.64 48.64 48.48 48.54 968,699 -0.25(-0.51%)
Jan 05, 2021 48.78 48.80 48.72 48.79 819,979 -0.04(-0.07%)
Jan 04, 2021 48.80 48.86 48.76 48.82 1,395,147 +0.03(+0.05%)
Dec 31, 2020 48.80 48.80 48.80 880,015 +0.04(+0.07%)
Dec 30, 2020 48.76 48.80 48.71 48.76 880,015 -0.02(-0.04%)
Dec 29, 2020 48.73 48.79 48.73 48.78 567,346 +0.05(+0.11%)
Dec 28, 2020 48.66 48.75 48.65 48.72 753,067 -0.01(-0.02%)
Dec 24, 2020 48.72 48.74 48.70 48.73 318,989 +0.04(+0.07%)
Dec 23, 2020 48.68 48.76 48.63 48.70 688,020 -0.04(-0.09%)
Dec 22, 2020 48.72 48.75 48.68 48.74 595,259 +0.06(+0.13%)
Dec 21, 2020 48.70 48.71 48.64 48.68 659,966 -0.02(-0.04%)
Dec 18, 2020 48.73 48.75 48.65 48.70 643,540 +0.00(+0.00%)
Dec 17, 2020 48.76 48.79 48.65 48.70 527,371 +0.01(+0.02%)
Dec 16, 2020 48.64 48.72 48.62 48.69 740,648 -0.03(-0.05%)
Dec 15, 2020 48.70 48.76 48.66 48.71 660,732 +0.01(+0.02%)
Dec 14, 2020 48.79 48.79 48.64 48.71 632,580 -0.02(-0.04%)
Dec 11, 2020 48.67 48.74 48.67 48.72 509,289 +0.11(+0.22%)
Dec 10, 2020 48.67 48.67 48.57 48.62 469,628 +0.03(+0.05%)
Dec 09, 2020 48.58 48.62 48.56 48.59 1,026,495 -0.04(-0.07%)
Dec 08, 2020 48.67 48.69 48.62 48.63 503,766 +0.01(+0.02%)
Dec 07, 2020 48.61 48.64 48.58 48.62 871,971 +0.06(+0.13%)
Dec 04, 2020 48.62 48.62 48.52 48.56 460,336 -0.10(-0.20%)
Dec 03, 2020 48.59 48.65 48.57 48.65 914,083 +0.13(+0.27%)
Dec 02, 2020 48.64 48.64 48.46 48.52 902,234 -0.07(-0.14%)
Dec 01, 2020 48.69 48.69 48.56 48.59 1,071,996 -0.11(-0.24%)
Nov 30, 2020 48.71 48.72 48.65 48.71 559,397 +0.06(+0.13%)
Nov 27, 2020 48.60 48.65 48.60 48.64 329,039 +0.10(+0.20%)
Nov 25, 2020 48.57 48.63 48.55 48.55 1,647,694 -0.02(-0.04%)
Nov 24, 2020 48.67 48.67 48.47 48.57 811,573 -0.06(-0.13%)
Nov 23, 2020 48.64 48.67 48.57 48.63 589,664 -0.02(-0.04%)
Nov 20, 2020 48.66 48.66 48.59 48.64 703,444 +0.06(+0.13%)
Nov 19, 2020 48.59 48.61 48.53 48.58 1,711,397 +0.06(+0.13%)
Nov 18, 2020 48.53 48.54 48.48 48.52 1,114,712 +0.04(+0.07%)
Nov 17, 2020 48.44 48.50 48.42 48.49 948,464 +0.09(+0.18%)
Nov 16, 2020 48.42 48.45 48.39 48.40 840,455 -0.04(-0.07%)
Nov 13, 2020 48.44 48.44 48.39 48.43 861,549 +0.00(+0.00%)
Nov 12, 2020 48.41 48.43 48.35 48.43 1,270,751 +0.17(+0.35%)
Nov 11, 2020 48.22 48.27 48.21 48.27 466,332 +0.05(+0.10%)
Nov 10, 2020 48.22 48.29 48.05 48.22 978,529 -0.06(-0.12%)
Nov 09, 2020 48.28 48.29 48.15 48.28 1,112,778 -0.15(-0.31%)
Nov 06, 2020 48.44 48.44 48.38 48.42 732,015 -0.10(-0.20%)
Nov 05, 2020 48.52 48.56 48.48 48.52 1,143,754 +0.05(+0.11%)
Nov 04, 2020 48.41 48.48 48.37 48.47 864,445 +0.28(+0.58%)
Nov 03, 2020 48.20 48.21 48.15 48.19 724,055 -0.04(-0.07%)
Nov 02, 2020 48.28 48.28 48.21 48.22 1,119,400 +0.11(+0.22%)
Oct 30, 2020 48.21 48.22 48.09 48.12 811,010 -0.09(-0.18%)
Oct 29, 2020 48.28 48.31 48.16 48.21 1,074,109 -0.07(-0.14%)
Oct 28, 2020 48.34 48.44 48.27 48.27 1,009,909 -0.07(-0.15%)
Oct 27, 2020 48.28 48.36 48.20 48.35 780,554 +0.08(+0.16%)
Oct 26, 2020 48.36 48.36 48.21 48.27 935,878 +0.04(+0.09%)
Oct 23, 2020 48.16 48.22 48.12 48.22 837,987 +0.08(+0.16%)
Oct 22, 2020 48.21 48.21 48.13 48.14 675,764 -0.09(-0.18%)
Oct 21, 2020 48.23 48.25 48.19 48.23 1,128,573 -0.03(-0.05%)
Oct 20, 2020 48.29 48.33 48.14 48.26 917,155 -0.03(-0.05%)
Oct 19, 2020 48.31 48.35 48.28 48.28 640,722 -0.05(-0.11%)
Oct 16, 2020 48.37 48.42 48.34 48.34 861,834 -0.05(-0.11%)
Oct 15, 2020 48.40 48.42 48.37 48.39 1,609,469 +0.03(+0.07%)
Oct 14, 2020 48.39 48.40 48.35 48.35 1,138,804 -0.00(-0.01%)
Oct 13, 2020 48.30 48.37 48.30 48.36 1,011,153 +0.02(+0.05%)
Oct 12, 2020 48.30 48.35 48.27 48.34 943,180 +0.10(+0.20%)
Oct 09, 2020 48.29 48.31 48.19 48.24 1,174,057 -0.03(-0.05%)
Oct 08, 2020 48.16 48.27 48.16 48.27 802,056 +0.06(+0.13%)
Oct 07, 2020 48.23 48.26 48.18 48.21 846,067 -0.05(-0.11%)
Oct 06, 2020 48.21 48.28 48.14 48.26 1,210,155 +0.04(+0.09%)
Oct 05, 2020 48.28 48.29 48.19 48.21 1,020,566 -0.13(-0.27%)
Oct 02, 2020 48.36 48.40 48.28 48.35 1,590,316 -0.02(-0.04%)
Oct 01, 2020 48.30 48.39 48.27 48.36 1,200,449 +0.12(+0.25%)
Sep 30, 2020 48.33 48.35 48.14 48.24 1,452,701 -0.11(-0.22%)
Sep 29, 2020 48.32 48.38 48.30 48.35 1,807,300 +0.03(+0.05%)
Sep 28, 2020 48.40 48.40 48.28 48.32 1,199,348 +0.01(+0.03%)
Sep 25, 2020 48.33 48.35 48.28 48.30 1,822,686 +0.02(+0.04%)
Sep 24, 2020 48.28 48.35 48.23 48.28 787,585 +0.00(+0.00%)
Sep 23, 2020 48.35 48.35 48.26 48.28 744,658 -0.07(-0.14%)
Sep 22, 2020 48.35 48.38 48.34 48.35 718,368 +0.01(+0.02%)
Sep 21, 2020 48.38 48.43 48.32 48.35 1,084,277 +0.02(+0.04%)
Sep 18, 2020 48.41 48.43 48.28 48.33 812,967 -0.05(-0.11%)
Sep 17, 2020 48.46 48.46 48.36 48.38 465,075 -0.02(-0.04%)
Sep 16, 2020 48.42 48.47 48.35 48.40 1,049,149 +0.03(+0.05%)
Sep 15, 2020 48.38 48.42 48.36 48.37 1,082,803 -0.05(-0.11%)
Sep 14, 2020 48.43 48.49 48.37 48.42 836,406 +0.02(+0.04%)
Sep 11, 2020 48.42 48.45 48.36 48.41 829,764 +0.04(+0.07%)
Sep 10, 2020 48.33 48.37 48.22 48.37 1,424,971 +0.05(+0.11%)
Sep 09, 2020 48.40 48.40 48.24 48.32 1,005,688 +0.01(+0.02%)
Sep 08, 2020 48.34 48.41 48.29 48.31 796,509 -0.01(-0.02%)
Sep 04, 2020 48.56 48.56 48.28 48.32 1,065,142 -0.16(-0.33%)
Sep 03, 2020 48.53 48.64 48.47 48.48 748,870 -0.08(-0.16%)
Sep 02, 2020 48.43 48.57 48.42 48.56 811,359 +0.11(+0.22%)
Sep 01, 2020 48.29 48.48 48.29 48.45 986,371 +0.15(+0.31%)
Aug 31, 2020 48.26 48.35 48.22 48.30 1,590,218 +0.07(+0.15%)
Aug 28, 2020 48.25 48.28 48.18 48.23 1,210,939 +0.06(+0.13%)
Aug 27, 2020 48.37 48.38 48.14 48.17 586,175 -0.16(-0.33%)
Aug 26, 2020 48.29 48.36 48.25 48.33 827,782 -0.01(-0.02%)
Aug 25, 2020 48.32 48.38 48.28 48.34 832,689 -0.06(-0.13%)
Aug 24, 2020 48.47 48.47 48.37 48.40 639,897 -0.02(-0.04%)
Aug 21, 2020 48.42 48.46 48.36 48.42 500,349 -0.01(-0.02%)
Aug 20, 2020 48.38 48.46 48.38 48.42 1,180,454 +0.09(+0.18%)
Aug 19, 2020 48.41 48.48 48.33 48.34 650,601 -0.04(-0.09%)
Aug 18, 2020 48.35 48.41 48.33 48.38 606,346 +0.11(+0.24%)
Aug 17, 2020 48.25 48.33 48.23 48.27 581,968 +0.04(+0.09%)
Aug 14, 2020 48.31 48.38 48.22 48.22 1,087,475 -0.04(-0.09%)
Aug 13, 2020 48.41 48.49 48.25 48.27 927,490 -0.11(-0.23%)
Aug 12, 2020 48.37 48.56 48.34 48.38 702,540 -0.12(-0.25%)
Aug 11, 2020 48.58 48.58 48.44 48.50 1,257,322 -0.18(-0.38%)
Aug 10, 2020 48.77 48.79 48.67 48.69 919,584 -0.04(-0.09%)
Aug 07, 2020 48.77 48.81 48.70 48.73 692,861 -0.02(-0.04%)
Aug 06, 2020 48.70 48.77 48.70 48.75 588,457 +0.06(+0.13%)
Aug 05, 2020 48.69 48.76 48.62 48.69 596,162 -0.03(-0.07%)
Aug 04, 2020 48.68 48.75 48.64 48.72 897,918 +0.13(+0.27%)
Aug 03, 2020 48.62 48.64 48.56 48.59 744,961 -0.03(-0.07%)
Jul 31, 2020 48.51 48.64 48.49 48.63 1,283,866 +0.03(+0.05%)
Jul 30, 2020 48.52 48.61 48.48 48.60 1,091,794 +0.14(+0.29%)
Jul 29, 2020 48.44 48.52 48.41 48.46 426,829 +0.00(+0.00%)
Jul 28, 2020 48.38 48.47 48.35 48.46 459,104 +0.08(+0.16%)
Jul 27, 2020 48.43 48.48 48.33 48.38 476,812 -0.06(-0.13%)
Jul 24, 2020 48.41 48.46 48.37 48.44 2,240,070 -0.01(-0.02%)
Jul 23, 2020 48.42 48.45 48.39 48.45 786,929 +0.10(+0.22%)
Jul 22, 2020 48.38 48.42 48.35 48.35 1,110,261 +0.04(+0.09%)
Jul 21, 2020 48.31 48.33 48.28 48.30 748,619 +0.03(+0.05%)
Jul 20, 2020 48.25 48.31 48.22 48.28 480,119 +0.01(+0.03%)
Jul 17, 2020 48.28 48.28 48.21 48.26 574,886 +0.02(+0.05%)
Jul 16, 2020 48.22 48.30 48.21 48.24 529,466 +0.03(+0.07%)
Jul 15, 2020 48.18 48.24 48.08 48.21 780,761 +0.04(+0.09%)
Jul 14, 2020 48.08 48.22 48.08 48.16 439,537 +0.10(+0.20%)
Jul 13, 2020 48.07 48.15 47.99 48.07 414,916 -0.03(-0.07%)
Jul 10, 2020 48.14 48.20 48.01 48.10 537,860 +0.00(+0.00%)
Jul 09, 2020 47.95 48.14 47.95 48.10 591,794 +0.09(+0.19%)
Jul 08, 2020 47.98 48.05 47.94 48.01 598,194 -0.00(-0.01%)
Jul 07, 2020 47.94 48.02 47.89 48.01 496,535 +0.05(+0.11%)
Jul 06, 2020 47.91 47.98 47.86 47.96 582,387 +0.04(+0.09%)
Jul 02, 2020 47.85 47.94 47.83 47.92 596,437 +0.08(+0.16%)
Jul 01, 2020 47.75 47.87 47.74 47.84 625,109 +0.04(+0.09%)
Jun 30, 2020 47.85 47.90 47.73 47.80 836,568 +0.03(+0.05%)
Jun 29, 2020 47.82 47.84 47.77 47.77 344,010 -0.01(-0.02%)
Jun 26, 2020 47.74 47.83 47.72 47.78 566,747 +0.02(+0.04%)
Jun 25, 2020 47.73 47.80 47.66 47.76 544,560 +0.04(+0.09%)
Jun 24, 2020 47.66 47.78 47.62 47.72 707,966 +0.09(+0.19%)
Jun 23, 2020 47.63 47.75 47.60 47.63 766,765 -0.02(-0.05%)
Jun 22, 2020 47.73 47.83 47.65 47.65 456,923 -0.03(-0.07%)
Jun 19, 2020 47.69 47.75 47.62 47.68 426,141 +0.00(+0.00%)
Jun 18, 2020 47.69 47.69 47.62 47.68 353,984 +0.08(+0.16%)
Jun 17, 2020 47.65 47.70 47.53 47.60 672,080 +0.00(+0.00%)
Jun 16, 2020 47.55 47.69 47.52 47.60 995,165 -0.03(-0.07%)
Jun 15, 2020 47.60 47.69 47.56 47.64 756,411 +0.04(+0.09%)
Jun 12, 2020 47.62 47.67 47.53 47.60 923,459 +0.02(+0.04%)
Jun 11, 2020 47.62 47.78 47.56 47.58 893,564 -0.03(-0.05%)
Jun 10, 2020 47.51 47.70 47.46 47.60 561,532 +0.15(+0.31%)
Jun 09, 2020 47.47 47.53 47.39 47.46 931,962 +0.09(+0.18%)
Jun 08, 2020 47.31 47.39 47.25 47.37 623,922 +0.10(+0.20%)
Jun 05, 2020 47.26 47.32 47.15 47.27 806,362 +0.05(+0.11%)
Jun 04, 2020 47.30 47.36 47.17 47.22 1,472,730 -0.03(-0.06%)
Jun 03, 2020 47.33 47.34 47.16 47.25 2,801,838 -0.16(-0.33%)
Jun 02, 2020 47.37 47.43 47.32 47.40 992,198 +0.10(+0.20%)
Jun 01, 2020 47.33 47.39 47.22 47.31 615,250 -0.05(-0.11%)
May 29, 2020 47.26 47.37 47.20 47.36 753,783 +0.13(+0.27%)
May 28, 2020 47.25 47.26 47.13 47.23 601,380 +0.00(+0.01%)
May 27, 2020 47.19 47.27 47.12 47.23 905,721 +0.14(+0.29%)
May 26, 2020 47.17 47.30 47.07 47.09 641,244 -0.12(-0.26%)
May 22, 2020 47.19 47.21 47.10 47.21 420,745 +0.13(+0.28%)
May 21, 2020 47.20 47.22 47.04 47.08 1,376,214 +0.02(+0.04%)
May 20, 2020 46.94 47.12 46.92 47.06 4,057,289 +0.17(+0.35%)
May 19, 2020 46.81 46.96 46.77 46.90 653,981 +0.05(+0.11%)
May 18, 2020 46.90 46.99 46.75 46.85 459,732 -0.10(-0.20%)
May 15, 2020 46.94 46.94 46.83 46.94 795,880 +0.13(+0.29%)
May 14, 2020 46.86 46.93 46.77 46.81 722,469 +0.00(+0.01%)
May 13, 2020 46.80 46.86 46.76 46.80 1,055,042 +0.08(+0.17%)
May 12, 2020 46.76 46.80 46.45 46.72 972,224 +0.02(+0.04%)
May 11, 2020 46.81 46.86 46.66 46.71 584,325 +0.07(+0.15%)
May 08, 2020 46.86 46.95 46.64 46.64 664,057 -0.29(-0.61%)
May 07, 2020 46.84 47.00 46.80 46.92 433,393 +0.05(+0.10%)
May 06, 2020 46.83 46.90 46.76 46.88 596,381 -0.04(-0.08%)
May 05, 2020 46.88 46.99 46.84 46.92 525,763 -0.11(-0.24%)
May 04, 2020 46.94 47.03 46.74 47.03 1,154,398 +0.06(+0.13%)
May 01, 2020 46.95 47.10 46.67 46.97 791,857 +0.07(+0.15%)
Apr 30, 2020 46.99 47.12 46.82 46.90 881,336 +0.02(+0.04%)
Apr 29, 2020 46.78 47.06 46.78 46.88 702,836 +0.02(+0.04%)
Apr 28, 2020 46.87 47.17 46.69 46.86 521,472 +0.13(+0.28%)
Apr 27, 2020 46.86 47.01 46.65 46.73 416,260 -0.17(-0.37%)
Apr 24, 2020 46.76 46.99 46.76 46.91 545,106 -0.02(-0.04%)
Apr 23, 2020 46.90 46.94 46.73 46.92 317,655 +0.11(+0.24%)
Apr 22, 2020 46.88 46.88 46.39 46.81 587,026 +0.01(+0.02%)
Apr 21, 2020 46.91 46.93 46.75 46.80 1,099,746 -0.03(-0.05%)
Apr 20, 2020 46.93 46.99 46.75 46.83 760,872 -0.10(-0.22%)
Apr 17, 2020 46.98 47.05 46.73 46.93 826,812 -0.03(-0.06%)
Apr 16, 2020 47.01 49.36 46.69 46.96 930,195 +0.09(+0.20%)
Apr 15, 2020 46.70 46.89 46.58 46.87 552,011 +0.29(+0.62%)
Apr 14, 2020 46.84 46.90 46.56 46.58 945,345 -0.14(-0.30%)
Apr 13, 2020 46.63 46.82 46.42 46.72 660,329 +0.15(+0.32%)
Apr 09, 2020 46.20 46.74 46.20 46.57 782,054 +0.33(+0.72%)
Apr 08, 2020 46.22 46.29 46.10 46.23 771,297 +0.06(+0.12%)
Apr 07, 2020 46.23 46.23 45.86 46.18 520,726 +0.08(+0.17%)
Apr 06, 2020 46.02 46.10 45.77 46.10 617,557 +0.02(+0.04%)
Apr 03, 2020 46.14 46.18 45.84 46.08 621,547 -0.01(-0.02%)
Apr 02, 2020 45.87 46.10 45.63 46.09 688,419 +0.17(+0.36%)
Apr 01, 2020 46.15 46.16 45.72 45.92 781,822 +0.11(+0.25%)
Mar 31, 2020 45.95 46.17 45.69 45.81 1,343,424 +0.00(+0.01%)
Mar 30, 2020 45.65 46.05 45.62 45.81 1,526,911 +0.24(+0.52%)
Mar 27, 2020 45.60 45.69 44.95 45.57 3,358,566 +0.56(+1.26%)
Mar 26, 2020 44.62 45.89 44.33 45.00 750,962 +0.89(+2.01%)
Mar 25, 2020 44.87 44.98 44.12 44.12 675,303 -0.42(-0.94%)
Mar 24, 2020 43.46 44.53 43.46 44.53 687,648 +0.00(+0.00%)
Mar 23, 2020 41.46 44.53 39.39 44.53 748,452 +1.41(+3.28%)
Mar 20, 2020 42.62 43.71 42.62 43.12 1,236,283 -0.30(-0.68%)
Mar 19, 2020 43.45 44.32 43.16 43.42 1,537,747 -1.52(-3.38%)
Mar 18, 2020 45.15 45.22 42.96 44.93 879,988 -0.55(-1.20%)
Mar 17, 2020 45.29 45.84 44.83 45.48 806,153 -0.36(-0.80%)
Mar 16, 2020 43.89 46.03 43.40 45.84 914,203 +1.41(+3.16%)
Mar 13, 2020 44.53 45.82 43.72 44.44 898,120 -0.46(-1.02%)
Mar 12, 2020 46.27 47.74 44.72 44.90 1,354,504 -1.23(-2.67%)
Mar 11, 2020 46.76 46.87 46.05 46.13 350,322 -0.32(-0.69%)
Mar 10, 2020 46.95 48.06 46.45 46.45 736,796 -0.68(-1.44%)
Mar 09, 2020 47.60 50.98 46.40 47.13 1,192,670 +0.05(+0.11%)
Mar 06, 2020 47.18 47.28 46.95 47.08 592,217 +0.21(+0.44%)
Mar 05, 2020 46.88 46.92 46.69 46.87 502,443 +0.25(+0.54%)
Mar 04, 2020 46.71 46.83 46.61 46.62 699,917 -0.17(-0.37%)
Mar 03, 2020 46.46 46.99 46.44 46.79 732,568 +0.44(+0.96%)
Mar 02, 2020 46.46 46.62 46.35 46.35 1,338,315 -0.08(-0.17%)
Feb 28, 2020 46.28 46.46 46.19 46.43 2,044,073 +0.29(+0.62%)
Feb 27, 2020 46.26 46.26 46.02 46.14 599,638 +0.15(+0.32%)
Feb 26, 2020 46.00 46.16 45.94 45.99 493,990 -0.12(-0.26%)
Feb 25, 2020 46.01 46.14 45.97 46.11 175,882 +0.09(+0.19%)
Feb 24, 2020 46.05 46.12 45.98 46.03 314,616 +0.18(+0.40%)
Feb 21, 2020 45.82 45.93 45.79 45.84 360,861 +0.13(+0.28%)
Feb 20, 2020 45.68 45.74 45.64 45.72 509,314 +0.06(+0.12%)
Feb 19, 2020 45.64 45.69 45.64 45.66 187,446 -0.01(-0.02%)
Feb 18, 2020 45.68 45.72 45.64 45.67 161,831 +0.08(+0.17%)
Feb 14, 2020 45.62 45.70 45.56 45.59 162,272 +0.02(+0.05%)
Feb 13, 2020 45.56 45.62 45.51 45.57 344,179 +0.01(+0.03%)
Feb 12, 2020 45.62 45.62 45.47 45.56 622,570 -0.07(-0.15%)
Feb 11, 2020 45.62 45.65 45.55 45.63 169,412 -0.05(-0.11%)
Feb 10, 2020 45.77 45.77 45.60 45.68 369,522 +0.06(+0.14%)
Feb 07, 2020 45.66 45.66 45.46 45.61 484,278 +0.13(+0.30%)
Feb 06, 2020 45.44 45.50 45.42 45.48 236,221 +0.03(+0.08%)
Feb 05, 2020 45.41 45.49 45.38 45.45 335,171 -0.08(-0.17%)
Feb 04, 2020 45.59 45.59 45.48 45.52 163,614 -0.16(-0.36%)
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.