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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

20.80 -0.77 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2023 8.170 8.570 8.160 8.570 1,796,632 +0.42(+5.15%)
Mar 30, 2023 8.340 8.345 8.030 8.150 835,138 -0.15(-1.81%)
Mar 29, 2023 8.410 8.520 8.260 8.300 1,191,898 +0.02(+0.24%)
Mar 28, 2023 7.610 8.350 7.600 8.280 2,189,935 +0.75(+9.96%)
Mar 27, 2023 8.000 8.025 7.510 7.530 2,149,449 -0.63(-7.72%)
Mar 24, 2023 8.200 8.200 7.950 8.160 1,371,664 -0.15(-1.76%)
Mar 23, 2023 7.930 8.650 7.800 8.306 2,493,059 +0.45(+5.67%)
Mar 22, 2023 8.560 8.600 7.790 7.860 2,476,812 -0.72(-8.39%)
Mar 21, 2023 8.230 8.590 8.080 8.580 2,854,849 +0.47(+5.80%)
Mar 20, 2023 8.480 8.600 7.950 8.110 2,383,250 -0.17(-2.05%)
Mar 17, 2023 8.200 8.370 8.010 8.280 2,260,227 +0.39(+4.94%)
Mar 16, 2023 7.435 8.040 7.400 7.890 1,399,043 +0.27(+3.54%)
Mar 15, 2023 7.830 7.900 7.260 7.620 2,095,028 -0.36(-4.51%)
Mar 14, 2023 8.080 8.370 7.810 7.980 2,522,176 +0.09(+1.14%)
Mar 13, 2023 7.590 7.990 7.220 7.890 2,992,118 +0.87(+12.39%)
Mar 10, 2023 7.130 7.440 6.960 7.020 1,802,873 -0.30(-4.10%)
Mar 09, 2023 7.390 7.970 7.300 7.320 3,853,587 -0.29(-3.81%)
Mar 08, 2023 7.120 7.645 7.080 7.610 1,665,090 +0.49(+6.88%)
Mar 07, 2023 6.920 7.720 6.920 7.120 2,639,490 +0.20(+2.89%)
Mar 06, 2023 7.040 7.310 6.820 6.920 1,831,927 -0.11(-1.56%)
Mar 03, 2023 7.080 7.220 6.850 7.030 2,210,347 -0.28(-3.83%)
Mar 02, 2023 7.250 7.320 7.020 7.310 1,468,402 +0.02(+0.27%)
Mar 01, 2023 7.420 7.530 7.280 7.290 827,783 -0.09(-1.22%)
Feb 28, 2023 7.160 7.500 7.090 7.380 904,282 +0.13(+1.79%)
Feb 27, 2023 7.530 7.550 7.160 7.250 923,729 +0.04(+0.55%)
Feb 24, 2023 7.450 7.490 7.060 7.210 1,175,128 -0.33(-4.38%)
Feb 23, 2023 7.600 8.210 7.340 7.540 823,287 +0.12(+1.62%)
Feb 22, 2023 7.530 7.620 7.310 7.420 1,007,521 -0.22(-2.83%)
Feb 21, 2023 7.710 7.800 7.520 7.636 1,340,127 -0.26(-3.34%)
Feb 17, 2023 7.510 7.910 7.510 7.900 2,374,896 +0.35(+4.64%)
Feb 16, 2023 7.870 8.250 7.550 7.550 3,458,942 -0.32(-4.07%)
Feb 15, 2023 7.400 7.890 7.320 7.870 2,267,990 +0.59(+8.10%)
Feb 14, 2023 6.840 7.425 6.730 7.280 2,106,686 +0.42(+6.12%)
Feb 13, 2023 6.600 6.870 6.500 6.860 1,658,944 +0.09(+1.33%)
Feb 10, 2023 7.010 7.064 6.630 6.770 2,894,084 -0.33(-4.65%)
Feb 09, 2023 7.670 7.770 7.010 7.100 2,391,011 -0.58(-7.55%)
Feb 08, 2023 8.030 8.190 7.660 7.680 1,734,832 -0.28(-3.46%)
Feb 07, 2023 7.340 8.040 7.330 7.955 2,446,855 +0.54(+7.21%)
Feb 06, 2023 7.600 7.680 7.390 7.420 1,304,376 -0.18(-2.37%)
Feb 03, 2023 7.610 7.990 7.390 7.600 2,793,478 -0.35(-4.40%)
Feb 02, 2023 7.950 8.440 7.820 7.950 6,200,560 +0.18(+2.32%)
Feb 01, 2023 7.380 7.770 7.000 7.770 3,795,837 +0.41(+5.57%)
Jan 31, 2023 7.330 7.520 7.210 7.360 2,540,021 +0.22(+3.08%)
Jan 30, 2023 7.840 7.870 6.980 7.140 3,138,059 -0.71(-9.04%)
Jan 27, 2023 7.730 8.010 7.680 7.850 2,001,926 +0.00(+0.00%)
Jan 26, 2023 7.910 8.080 7.770 7.850 2,134,527 +0.09(+1.16%)
Jan 25, 2023 7.790 7.870 7.410 7.760 3,285,870 -0.33(-4.08%)
Jan 24, 2023 8.270 8.310 8.060 8.090 2,187,725 -0.34(-4.03%)
Jan 23, 2023 8.530 8.820 8.266 8.430 3,637,748 -0.11(-1.33%)
Jan 20, 2023 7.900 8.590 7.760 8.544 3,398,768 +0.69(+8.84%)
Jan 19, 2023 7.040 8.070 7.020 7.850 2,910,900 +0.65(+9.03%)
Jan 18, 2023 8.120 8.180 6.900 7.200 4,941,017 -0.77(-9.66%)
Jan 17, 2023 8.030 8.190 7.900 7.970 4,438,287 +0.54(+7.31%)
Jan 13, 2023 7.170 7.480 7.010 7.427 3,012,406 +0.03(+0.36%)
Jan 12, 2023 6.850 7.400 6.660 7.400 4,668,604 +0.97(+15.09%)
Jan 11, 2023 6.820 6.920 6.190 6.430 2,622,585 -0.44(-6.40%)
Jan 10, 2023 6.550 6.920 6.505 6.870 2,622,632 +0.41(+6.35%)
Jan 09, 2023 6.310 6.570 6.050 6.460 3,683,116 +0.58(+9.86%)
Jan 06, 2023 5.360 5.990 5.270 5.880 2,101,768 +0.51(+9.50%)
Jan 05, 2023 5.300 5.390 5.170 5.370 998,078 -0.04(-0.74%)
Jan 04, 2023 5.050 5.710 5.050 5.410 5,691,803 +0.59(+12.24%)
Jan 03, 2023 4.790 4.860 4.720 4.820 1,857,694 +0.06(+1.26%)
Dec 30, 2022 4.710 4.840 4.620 4.760 3,189,999 +0.03(+0.63%)
Dec 29, 2022 4.790 4.920 4.720 4.730 3,139,191 +0.01(+0.21%)
Dec 28, 2022 4.950 5.040 4.640 4.720 3,364,036 -0.29(-5.79%)
Dec 27, 2022 5.165 5.180 4.970 5.010 3,333,104 -0.16(-3.09%)
Dec 23, 2022 5.130 5.310 5.130 5.170 1,690,722 -0.01(-0.19%)
Dec 22, 2022 5.210 5.300 5.140 5.180 2,106,739 -0.03(-0.58%)
Dec 21, 2022 5.180 5.245 5.110 5.210 2,614,734 -0.04(-0.82%)
Dec 20, 2022 5.280 5.290 5.060 5.253 2,931,414 +0.05(+1.02%)
Dec 19, 2022 5.510 5.610 5.150 5.200 2,449,888 -0.40(-7.14%)
Dec 16, 2022 5.540 5.600 5.490 5.600 3,467,356 -0.19(-3.28%)
Dec 15, 2022 5.960 5.980 5.710 5.790 2,228,114 -0.30(-4.93%)
Dec 14, 2022 6.290 6.290 6.010 6.090 2,936,977 +0.01(+0.16%)
Dec 13, 2022 6.430 6.550 5.975 6.080 3,472,107 +0.01(+0.16%)
Dec 12, 2022 6.020 6.210 5.900 6.070 1,771,977 -0.09(-1.46%)
Dec 09, 2022 6.280 6.480 5.970 6.160 2,779,085 -0.30(-4.64%)
Dec 08, 2022 6.000 6.470 5.840 6.460 2,998,792 +0.46(+7.67%)
Dec 07, 2022 6.330 6.350 5.970 6.000 2,948,835 -0.47(-7.26%)
Dec 06, 2022 6.580 6.640 6.280 6.470 2,372,361 -0.13(-1.97%)
Dec 05, 2022 6.850 6.950 6.570 6.600 2,262,299 -0.28(-4.00%)
Dec 02, 2022 6.660 6.910 6.510 6.875 1,214,314 +0.09(+1.35%)
Dec 01, 2022 6.980 7.000 6.610 6.784 2,015,965 -0.18(-2.54%)
Nov 30, 2022 6.750 7.040 6.600 6.960 2,722,644 +0.39(+5.94%)
Nov 29, 2022 6.580 6.650 6.440 6.570 1,459,170 +0.08(+1.23%)
Nov 28, 2022 6.660 6.730 6.270 6.490 2,741,038 -0.26(-3.85%)
Nov 25, 2022 6.850 7.000 6.560 6.750 1,099,832 -0.14(-2.03%)
Nov 23, 2022 6.730 6.900 6.250 6.890 3,619,235 +0.74(+12.03%)
Nov 22, 2022 6.150 6.970 6.050 6.150 7,339,086 +0.15(+2.50%)
Nov 21, 2022 6.220 6.240 5.500 6.000 10,125,660 -0.57(-8.68%)
Nov 18, 2022 7.070 7.150 6.500 6.570 6,328,412 -0.49(-6.94%)
Nov 17, 2022 7.030 7.380 7.000 7.060 3,547,535 -0.07(-0.98%)
Nov 16, 2022 7.560 7.590 7.010 7.130 5,962,066 -0.93(-11.54%)
Nov 15, 2022 7.600 8.100 7.520 8.060 5,400,906 +0.85(+11.79%)
Nov 14, 2022 7.290 7.780 7.100 7.210 5,491,971 +0.03(+0.42%)
Nov 11, 2022 7.760 7.940 7.010 7.180 10,840,509 -1.27(-15.03%)
Nov 10, 2022 8.350 8.800 7.970 8.450 5,908,288 +0.74(+9.60%)
Nov 09, 2022 8.330 8.590 7.710 7.710 9,593,924 -1.42(-15.55%)
Nov 08, 2022 9.630 10.69 8.440 9.130 11,491,975 -1.52(-14.27%)
Nov 07, 2022 10.64 10.78 10.36 10.65 3,155,559 -0.26(-2.38%)
Nov 04, 2022 10.81 11.30 10.61 10.91 4,378,349 +0.75(+7.33%)
Nov 03, 2022 10.03 10.36 10.03 10.16 2,125,594 +0.10(+1.04%)
Nov 02, 2022 10.34 10.89 10.06 10.06 2,894,437 -0.49(-4.64%)
Nov 01, 2022 10.88 10.94 10.45 10.55 2,069,199 -0.05(-0.47%)
Oct 31, 2022 10.85 10.90 10.38 10.60 2,499,109 +0.16(+1.53%)
Oct 28, 2022 10.22 10.53 10.03 10.44 4,512,173 -0.02(-0.19%)
Oct 27, 2022 10.81 10.90 10.29 10.46 2,428,612 -0.26(-2.43%)
Oct 26, 2022 10.25 11.07 10.15 10.72 7,208,736 +0.71(+7.09%)
Oct 25, 2022 9.100 10.30 9.090 10.01 4,387,561 +0.99(+10.98%)
Oct 24, 2022 8.740 9.070 8.690 9.020 2,671,941 +0.51(+5.99%)
Oct 21, 2022 8.280 8.550 8.240 8.510 3,002,329 +0.20(+2.41%)
Oct 20, 2022 8.210 8.600 8.210 8.310 2,228,595 +0.07(+0.85%)
Oct 19, 2022 8.250 8.380 8.154 8.240 975,209 +0.02(+0.24%)
Oct 18, 2022 8.620 8.690 8.190 8.220 1,362,934 -0.34(-3.97%)
Oct 17, 2022 8.480 8.670 8.440 8.560 1,478,577 +0.25(+3.01%)
Oct 14, 2022 8.690 8.800 8.300 8.310 2,183,493 -0.08(-0.95%)
Oct 13, 2022 8.000 8.480 7.910 8.390 2,768,793 -0.16(-1.87%)
Oct 12, 2022 8.510 8.620 8.420 8.550 1,011,852 +0.08(+0.94%)
Oct 11, 2022 8.515 8.620 8.360 8.470 2,281,606 -0.22(-2.50%)
Oct 10, 2022 8.950 9.020 8.650 8.687 1,443,546 -0.35(-3.90%)
Oct 07, 2022 9.190 9.213 9.000 9.040 1,430,151 -0.37(-3.93%)
Oct 06, 2022 9.450 9.557 9.260 9.410 1,280,176 +0.10(+1.07%)
Oct 05, 2022 9.250 9.490 9.110 9.310 1,531,888 -0.19(-2.00%)
Oct 04, 2022 9.380 9.580 9.320 9.500 2,310,540 +0.44(+4.86%)
Oct 03, 2022 8.970 9.270 8.960 9.060 2,242,697 -0.06(-0.66%)
Sep 30, 2022 9.040 9.535 9.020 9.120 1,920,259 +0.05(+0.55%)
Sep 29, 2022 9.480 9.500 9.000 9.070 2,301,336 -0.43(-4.53%)
Sep 28, 2022 9.180 9.550 9.110 9.500 2,298,063 +0.24(+2.59%)
Sep 27, 2022 9.890 10.02 9.110 9.260 3,241,493 -0.12(-1.28%)
Sep 26, 2022 9.100 9.600 9.090 9.380 2,945,165 +0.21(+2.29%)
Sep 23, 2022 9.600 9.663 9.100 9.170 4,021,262 -0.64(-6.52%)
Sep 22, 2022 9.670 9.900 9.210 9.810 2,877,820 -0.01(-0.10%)
Sep 21, 2022 9.990 10.44 9.760 9.820 2,526,162 -0.24(-2.39%)
Sep 20, 2022 10.02 10.40 9.950 10.06 1,695,046 -0.11(-1.08%)
Sep 19, 2022 9.700 10.34 9.680 10.17 4,890,642 -0.32(-3.10%)
Sep 16, 2022 10.87 10.88 10.27 10.49 3,636,047 -0.72(-6.38%)
Sep 15, 2022 11.81 11.99 10.96 11.21 3,560,603 -0.47(-3.99%)
Sep 14, 2022 12.03 12.04 11.48 11.68 2,953,627 -0.40(-3.34%)
Sep 13, 2022 12.00 12.41 11.75 12.08 4,548,846 -0.79(-6.14%)
Sep 12, 2022 13.27 13.33 12.66 12.87 2,999,199 -0.14(-1.08%)
Sep 09, 2022 12.77 13.07 12.71 13.01 3,328,901 +0.76(+6.20%)
Sep 08, 2022 12.00 12.25 11.85 12.25 1,782,206 +0.52(+4.43%)
Sep 07, 2022 11.25 11.77 11.17 11.73 2,502,124 +0.17(+1.47%)
Sep 06, 2022 12.46 12.47 11.52 11.56 3,881,597 -0.03(-0.26%)
Sep 02, 2022 12.11 12.33 11.40 11.59 3,369,747 +0.03(+0.26%)
Sep 01, 2022 11.54 11.69 11.03 11.56 2,124,292 -0.13(-1.11%)
Aug 31, 2022 12.02 12.25 11.42 11.69 2,155,729 +0.07(+0.60%)
Aug 30, 2022 12.02 12.13 11.03 11.62 3,260,269 -0.05(-0.43%)
Aug 29, 2022 10.97 11.77 10.90 11.67 2,979,490 +0.08(+0.69%)
Aug 26, 2022 12.65 13.17 11.29 11.59 5,898,682 -1.61(-12.20%)
Aug 25, 2022 13.29 13.54 13.13 13.20 2,655,817 +0.06(+0.46%)
Aug 24, 2022 12.75 13.17 12.63 13.14 2,297,913 +0.42(+3.30%)
Aug 23, 2022 11.91 13.08 11.86 12.72 4,058,782 +1.20(+10.42%)
Aug 22, 2022 11.47 11.78 11.32 11.52 3,072,312 -0.93(-7.47%)
Aug 19, 2022 12.72 12.78 12.42 12.45 4,754,320 -1.54(-11.01%)
Aug 18, 2022 13.82 14.20 13.75 13.99 2,444,984 +0.32(+2.34%)
Aug 17, 2022 14.38 14.39 13.61 13.67 4,359,810 -0.93(-6.37%)
Aug 16, 2022 14.55 14.81 14.20 14.60 3,107,184 -0.05(-0.34%)
Aug 15, 2022 14.97 15.39 14.61 14.65 4,579,985 -0.55(-3.62%)
Aug 12, 2022 14.40 15.23 14.31 15.20 4,465,194 +0.70(+4.83%)
Aug 11, 2022 14.50 14.85 14.38 14.50 5,760,359 +0.86(+6.30%)
Aug 10, 2022 13.68 14.00 13.42 13.64 5,839,595 +1.14(+9.12%)
Aug 09, 2022 13.04 13.04 12.33 12.50 3,939,771 -1.01(-7.48%)
Aug 08, 2022 13.14 13.56 13.09 13.51 5,612,763 +1.01(+8.08%)
Aug 05, 2022 12.40 12.71 12.05 12.50 3,726,234 +0.73(+6.20%)
Aug 04, 2022 12.16 12.34 11.70 11.77 2,534,854 -0.64(-5.16%)
Aug 03, 2022 12.26 12.68 12.24 12.41 2,249,218 +0.25(+2.06%)
Aug 02, 2022 11.58 12.73 11.50 12.16 3,314,138 +0.11(+0.91%)
Aug 01, 2022 12.08 12.68 11.72 12.05 2,822,771 -0.52(-4.14%)
Jul 29, 2022 12.45 13.13 12.32 12.57 3,626,296 -0.19(-1.49%)
Jul 28, 2022 12.07 12.95 11.72 12.76 5,641,636 +1.10(+9.43%)
Jul 27, 2022 10.50 11.85 10.45 11.66 4,267,762 +1.84(+18.68%)
Jul 26, 2022 10.02 10.03 9.650 9.825 3,791,497 -0.88(-8.18%)
Jul 25, 2022 11.01 11.19 10.46 10.70 2,295,490 -0.39(-3.52%)
Jul 22, 2022 12.01 12.24 11.00 11.09 4,296,576 -0.63(-5.38%)
Jul 21, 2022 11.14 11.72 10.94 11.72 3,893,515 +0.17(+1.47%)
Jul 20, 2022 12.07 12.27 11.51 11.55 5,794,162 -0.22(-1.87%)
Jul 19, 2022 11.44 11.85 11.44 11.77 4,971,065 +0.89(+8.18%)
Jul 18, 2022 10.88 11.50 10.68 10.88 7,393,080 +1.53(+16.36%)
Jul 15, 2022 8.940 9.400 8.820 9.350 4,707,881 +0.60(+6.86%)
Jul 14, 2022 7.770 8.840 7.610 8.750 4,319,875 +0.96(+12.32%)
Jul 13, 2022 7.130 7.920 7.120 7.790 3,373,039 +0.47(+6.42%)
Jul 12, 2022 7.770 7.850 7.280 7.320 4,778,770 -0.61(-7.74%)
Jul 11, 2022 8.130 8.360 7.810 7.934 2,447,074 -0.81(-9.22%)
Jul 08, 2022 8.500 8.810 8.220 8.740 2,827,529 +0.07(+0.77%)
Jul 07, 2022 8.150 8.740 8.060 8.673 3,984,086 +0.71(+8.96%)
Jul 06, 2022 7.850 8.000 7.560 7.960 3,547,670 +0.07(+0.89%)
Jul 05, 2022 7.370 7.960 7.190 7.890 4,016,238 +0.67(+9.28%)
Jul 01, 2022 7.250 7.500 7.160 7.220 2,913,642 +0.16(+2.27%)
Jun 30, 2022 7.180 8.000 6.930 7.060 4,075,775 -0.66(-8.55%)
Jun 29, 2022 7.610 7.990 7.430 7.720 3,618,125 -0.18(-2.28%)
Jun 28, 2022 8.520 8.730 7.860 7.900 3,243,630 -0.50(-5.95%)
Jun 27, 2022 8.420 8.480 8.000 8.400 3,738,673 -0.10(-1.18%)
Jun 24, 2022 8.280 8.510 8.040 8.500 5,283,628 +0.73(+9.44%)
Jun 23, 2022 7.480 7.800 7.350 7.767 12,174,545 +0.59(+8.28%)
Jun 22, 2022 7.260 7.580 7.080 7.173 3,369,293 -0.33(-4.36%)
Jun 21, 2022 7.430 8.000 7.280 7.500 5,452,061 +0.42(+5.93%)
Jun 17, 2022 6.940 7.220 6.850 7.080 7,780,185 -0.08(-1.12%)
Jun 16, 2022 7.500 7.600 7.090 7.160 8,736,220 -0.76(-9.60%)
Jun 15, 2022 7.540 8.190 7.100 7.920 9,341,064 -0.12(-1.49%)
Jun 14, 2022 8.110 8.480 7.900 8.040 6,221,329 -0.07(-0.86%)
Jun 13, 2022 7.890 8.550 7.770 8.110 12,796,855 -2.53(-23.78%)
Jun 10, 2022 11.00 11.00 10.38 10.64 6,128,113 -0.77(-6.77%)
Jun 09, 2022 11.60 11.79 11.27 11.41 3,159,056 -0.20(-1.70%)
Jun 08, 2022 11.78 11.98 11.43 11.61 4,070,450 -0.35(-2.93%)
Jun 07, 2022 11.30 12.16 11.18 11.96 3,289,316 +0.02(+0.17%)
Jun 06, 2022 12.45 12.50 11.74 11.94 2,751,265 +0.44(+3.83%)
Jun 03, 2022 11.73 11.82 11.34 11.50 2,807,176 -0.55(-4.56%)
Jun 02, 2022 11.86 12.29 11.72 12.05 2,628,781 +0.09(+0.75%)
Jun 01, 2022 12.67 12.95 11.90 11.96 2,881,855 -0.63(-5.00%)
May 31, 2022 13.15 13.25 12.56 12.59 3,778,257 +0.65(+5.44%)
May 27, 2022 11.78 12.18 11.35 11.94 5,097,892 -0.23(-1.89%)
May 26, 2022 11.46 12.59 11.40 12.17 5,307,072 -0.39(-3.11%)
May 25, 2022 12.50 12.82 12.49 12.56 1,474,294 -0.01(-0.08%)
May 24, 2022 12.64 12.81 12.21 12.57 3,054,601 -0.28(-2.18%)
May 23, 2022 13.60 13.87 12.80 12.85 2,750,575 -0.14(-1.12%)
May 20, 2022 13.64 13.80 12.42 12.99 4,105,596 -0.39(-2.88%)
May 19, 2022 13.17 13.99 12.93 13.38 2,938,661 +0.20(+1.52%)
May 18, 2022 13.64 13.70 13.04 13.18 3,090,374 -0.84(-5.99%)
May 17, 2022 14.10 14.48 13.52 14.02 3,008,858 +0.50(+3.70%)
May 16, 2022 13.85 13.96 13.34 13.52 3,065,180 -0.62(-4.38%)
May 13, 2022 13.51 14.70 13.44 14.14 4,978,725 +1.42(+11.16%)
May 12, 2022 13.05 13.94 11.71 12.72 9,765,285 -1.67(-11.64%)
May 11, 2022 15.52 16.86 13.99 14.39 8,158,974 -2.02(-12.28%)
May 10, 2022 17.26 17.40 16.09 16.41 3,813,262 +0.44(+2.76%)
May 09, 2022 17.29 17.60 15.75 15.97 7,888,612 -3.64(-18.56%)
May 06, 2022 19.77 20.00 19.09 19.61 2,732,152 -0.45(-2.24%)
May 05, 2022 21.79 21.80 19.89 20.06 3,130,062 -2.05(-9.27%)
May 04, 2022 20.77 22.12 20.37 22.11 2,883,487 +1.96(+9.73%)
May 03, 2022 20.42 20.45 19.90 20.15 1,772,356 -0.17(-0.84%)
May 02, 2022 20.47 20.74 19.73 20.32 2,640,569 +0.01(+0.05%)
Apr 29, 2022 20.57 21.35 20.22 20.31 2,369,700 -1.41(-6.47%)
Apr 28, 2022 20.80 21.83 20.51 21.71 3,068,357 +1.34(+6.60%)
Apr 27, 2022 20.43 21.00 20.01 20.37 3,464,405 +0.01(+0.05%)
Apr 26, 2022 21.52 21.58 20.22 20.36 2,736,385 -1.64(-7.45%)
Apr 25, 2022 20.83 22.11 20.35 22.00 3,809,451 +0.32(+1.50%)
Apr 22, 2022 22.06 22.21 21.29 21.68 2,801,000 -0.34(-1.52%)
Apr 21, 2022 23.36 23.87 22.00 22.01 2,204,180 -0.83(-3.63%)
Apr 20, 2022 23.63 23.86 22.45 22.84 1,694,564 -0.56(-2.39%)
Apr 19, 2022 22.51 23.65 22.40 23.40 2,782,890 +1.16(+5.22%)
Apr 18, 2022 21.50 22.39 21.00 22.24 2,651,882 +0.03(+0.12%)
Apr 14, 2022 23.05 23.15 21.61 22.21 2,941,537 -0.84(-3.63%)
Apr 13, 2022 21.74 23.70 21.71 23.05 2,334,791 +1.68(+7.86%)
Apr 12, 2022 22.77 23.24 21.37 21.37 3,584,565 -0.86(-3.87%)
Apr 11, 2022 22.97 23.17 22.09 22.23 3,655,599 -2.25(-9.19%)
Apr 08, 2022 24.90 25.54 24.45 24.48 2,766,036 -0.39(-1.57%)
Apr 07, 2022 24.85 25.31 24.17 24.87 2,728,954 -0.03(-0.12%)
Apr 06, 2022 26.36 26.37 24.41 24.90 5,620,136 -2.57(-9.36%)
Apr 05, 2022 28.31 28.49 27.21 27.47 2,861,791 -1.09(-3.82%)
Apr 04, 2022 28.30 28.89 27.65 28.56 3,036,471 +0.18(+0.63%)
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.