Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 14:39 | 84.15 | 84.22 | 84.15 | 84.22 | 2.2K |
| 14:59 | 84.07 | 84.07 | 84.07 | 84.07 | 0.3K |
| 15:59 | 84.11 | 84.11 | 84.11 | 84.11 | 0.1K |
| 16:00 | 84.19 | 84.19 | 84.19 | 84.19 | 0.0K |
Historical Data Overview
Historical Price Range
Historical High
90.30
2024-11-25
Historical Low
11.03
2009-03-06
Volume Extremes
Volume Peak
0.4M
2023-02-03
Volume Low
0.0M
2016-02-16
Data Statistics
Rise Proportion
50.9%
Start: 2007-05-23
Fall Proportion
46.1%
Total4595Trading Days
Daily Change Extremes
Max Daily Gain
+10.86%
2020-03-24
Max Daily Loss
-11.78%
2020-03-16
Monthly Change Extremes
Max Monthly Gain
+27.66%
2020-04
Max Monthly Loss
-28.92%
2020-03
Related Stocks
Pacer BlueStar Digital Entertainment ETF
ODDS
33.5840
iShares Large Cap Value Active ETF
BLCV
36.0090
Global X Internet of Things ETF
SNSR
39.5100
Xtrackers MSCI EAFE High Dividend Yield Equity ETF
HDEF
29.8300
ProShares Ultra MSCI Emerging Markets
EET
79.0020
Sprott Silver Miners & Physical Silver ETF
SLVR
44.3200
iShares S&P 500 BuyWrite ETF
IVVW
45.9920
WisdomTree Emerging Currency Strategy Fund
CEW
18.8850
NYLI Candriam International Equity ETF
IQSI
34.7990
ProShares Ultra Gold
UGL
46.6400
Hot Stocks
Defiance Daily Target 2X Long RKLB ETF
RKLX
114.2000
Defiance Daily Target 2X Long RGTI ETF
RGTX
255.7600
Tradr 2X Long QBTS Daily ETF
QBTX
267.8700
Global X Hydrogen ETF
HYDR
41.3380
Defiance Daily Target 2X Long IONQ ETF
IONX
163.4600
Direxion Daily PLTR Bear 1X Shares
PLTD
7.0900
GraniteShares 2x Long IONQ Daily ETF
IONL
117.1410
Tidal Trust II Grizzle Growth ETF Junk
DARP
42.4520
Graniteshares 2x Short TSLA Daily ETF
TSDD
10.6200
Tradr 2X Short TSLA Daily ETF
TSLQ
8.5100