Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:01 | 34.84 | 34.84 | 34.84 | 34.84 | 1.6K |
| 13:14 | 35.13 | 35.13 | 35.13 | 35.13 | 0.6K |
| 15:59 | 35.21 | 35.21 | 35.21 | 35.21 | 0.0K |
Historical Data Overview
Historical Price Range
Historical High
112.94
2023-05-01
Historical Low
11.00
2010-05-06
Volume Extremes
Volume Peak
0.4M
2016-09-27
Volume Low
0.0M
2020-04-03
Data Statistics
Rise Proportion
51.7%
Start: 2010-04-07
Fall Proportion
47.1%
Total3872Trading Days
Daily Change Extremes
Max Daily Gain
+11.49%
2020-03-16
Max Daily Loss
-66.47%
2023-07-17
Monthly Change Extremes
Max Monthly Gain
+13.25%
2020-04
Max Monthly Loss
-65.88%
2023-07
Related Stocks
iShares Treasury Floating Rate Bond ETF
TFLO
50.5800
Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF
XRLV
55.0340
Franklin U.S. Treasury Bond ETF
FLGV
20.5900
TrueShares Structured Outcome (September) ETF
SEPZ
42.2350
iShares Global Infrastructure ETF
IGF
61.0200
Vanguard Tax-Exempt Bond Index Fund ETF Shares
VTEB
49.9800
Xtrackers Harvest CSI 300 China A-Shares ETF
ASHR
32.1200
VanEck Morningstar Wide Moat Growth ETF
MGRO
32.2090
SPDR Portfolio Short Term Corporate Bond ETF
SPSB
30.2500
Matthews India Active ETF
INDE
29.4750
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