Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:50 | 8.65 | 8.65 | 8.65 | 8.65 | 2.0K |
| 09:53 | 8.68 | 8.68 | 8.68 | 8.68 | 1.1K |
| 10:50 | 8.62 | 8.64 | 8.62 | 8.64 | 0.5K |
| 11:04 | 8.62 | 8.62 | 8.62 | 8.62 | 0.7K |
| 15:59 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0K |
Historical Data Overview
Historical Price Range
Historical High
27.36
2019-06-10
Historical Low
3.00
2020-03-18
Volume Extremes
Volume Peak
0.3M
2018-10-22
Volume Low
0.0M
2024-05-24
Data Statistics
Rise Proportion
52.1%
Start: 2018-09-26
Fall Proportion
47.3%
Total1735Trading Days
Daily Change Extremes
Max Daily Gain
+116.98%
2020-03-18
Max Daily Loss
-69.01%
2020-03-17
Monthly Change Extremes
Max Monthly Gain
+28.01%
2020-04
Max Monthly Loss
-41.76%
2020-03
Related Stocks
Roundhill Glp-1 & Weight Loss ETF
OZEM
26.5950
SEI Enhanced US Large Cap Value Factor ETF
SEIV
38.8300
Siren DIVCON Dividend Defender ETF
DFND
42.9300
FT Vest U.S. Equity Max Buffer ETF - May
MAYM
31.7750
Fidelity Value Factor ETF
FVAL
68.6900
FundX Aggressive ETF
XNAV
77.4650
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN
PFFL
8.8850
FT Vest High Yield & Target Income ETF
HYTI
19.9900
iShares Global Infrastructure ETF
IGF
61.0200
PGIM Nasdaq-100 Buffer 12 ETF - April
PQAP
27.9010
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