Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:42 | 29.54 | 29.54 | 29.54 | 29.54 | 1.8K |
| 12:10 | 29.68 | 29.68 | 29.68 | 29.68 | 0.6K |
| 12:16 | 29.70 | 29.70 | 29.70 | 29.70 | 1.6K |
| 15:59 | 29.73 | 29.73 | 29.73 | 29.73 | 0.0K |
Historical Data Overview
Historical Price Range
Historical High
41.82
2022-04-01
Historical Low
22.31
2020-07-13
Volume Extremes
Volume Peak
0.1M
2020-12-14
Volume Low
0.0M
2020-06-04
Data Statistics
Rise Proportion
54.6%
Start: 2020-06-03
Fall Proportion
45.0%
Total1303Trading Days
Daily Change Extremes
Max Daily Gain
+12.69%
2025-04-09
Max Daily Loss
-10.43%
2025-04-04
Monthly Change Extremes
Max Monthly Gain
+26.69%
2020-11
Max Monthly Loss
-19.92%
2022-09
Related Stocks
Federated Hermes Short Duration High Yield ETF
FHYS
23.3490
FT Vest Nasdaq-100® Conservative Buffer ETF – October
QCOC
21.9700
Nuveen ESG Emerging Markets Equity ETF
NUEM
35.2300
Regents Park Hedged Market Strategy ETF
RPHS
11.0350
Tradr 1X Short Innovation Daily ETF
SARK
29.9000
ETC 6 Meridian Quality Growth ETF
SXQG
33.2690
Schwab Ariel ESG ETF
SAEF
28.0400
PGIM Floating Rate Income ETF
PFRL
50.1500
Vanguard US Momentum Factor ETF
VFMO
190.3200
Harbor Human Capital Factor US Small Cap ETF
HAPS
31.2640
Hot Stocks
Defiance Daily Target 2X Long HIMS ETF
HIMZ
23.9600
T-Rex 2X Long GME Daily Target ETF
GMEU
16.8700
2x Solana ETF
SOLT
21.4700
GraniteShares 2x Long LCID Daily ETF
LCDL
19.4110
Proshares Ultra Ether ETF
ETHT
84.6800
T-Rex 2X Long Ether Daily Target ETF
ETU
32.1200
2x Ether ETF
ETHU
122.3100
Defiance Daily Target 2X Long MSTR ETF
MSTX
19.7600
Graniteshares 2x Long TSLA Daily ETF
TSLR
33.3600
Leverage Shares 2X Long TSLA Daily ETF
TSLG
10.3700