Strats SM Trust Procter Gamble Sec

GJR
🏛️ usa →
24.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-16 23.55 23.55 23.55 23.55 0.0M
2021-12-15 23.80 23.80 23.40 23.55 0.0M
2021-12-09 23.37 23.50 23.37 23.50 0.0M
2021-12-08 23.65 23.65 23.37 23.54 0.0M
2021-12-06 23.57 23.57 23.57 23.57 0.0M
2021-12-03 23.62 23.62 23.62 23.62 0.0M
2021-11-29 23.38 23.38 23.38 23.38 0.0M
2021-11-18 23.69 23.69 23.69 23.69 0.0M
2021-11-17 23.27 23.27 23.27 23.27 0.0M
2021-11-10 24.00 24.00 24.00 24.00 0.0M
2021-11-09 24.00 24.00 24.00 24.00 0.0M
2021-11-08 24.00 24.00 24.00 24.00 0.0M
2021-11-05 23.97 24.00 23.97 24.00 0.0M
2021-11-01 23.80 23.80 23.80 23.80 0.0M
2021-10-25 23.90 23.90 23.90 23.90 0.0M
2021-10-18 23.58 23.90 23.58 23.90 0.0M
2021-10-15 24.00 24.00 24.00 24.00 0.0M
2021-10-08 23.68 23.68 23.68 23.68 0.0M
2021-10-07 23.69 23.69 23.47 23.68 0.0M
2021-10-05 23.26 23.27 23.26 23.26 0.0M
2021-09-29 23.49 23.55 23.49 23.50 0.0M
2021-09-28 23.30 23.49 23.25 23.25 0.0M
2021-09-22 23.50 23.50 23.50 23.50 0.0M
2021-09-21 23.30 23.53 23.30 23.50 0.0M
2021-09-17 23.10 23.10 23.10 23.10 0.0M
2021-09-16 23.29 23.29 23.25 23.25 0.0M
2021-09-15 23.26 23.26 23.25 23.25 0.0M
2021-09-08 23.99 23.99 23.99 23.99 0.0M
2021-09-02 23.25 23.25 23.25 23.25 0.0M
2021-09-01 23.13 23.70 23.13 23.66 0.0M
2021-08-31 23.75 23.75 23.70 23.70 0.0M
2021-08-26 23.10 23.10 23.10 23.10 0.0M
2021-08-23 23.98 23.98 23.98 23.98 0.0M
2021-08-18 23.24 23.25 23.22 23.25 0.0M
2021-08-17 23.10 23.10 23.10 23.10 0.0M
2021-08-11 23.40 23.40 22.92 23.02 0.0M
2021-08-10 23.40 23.40 23.40 23.40 0.0M
2021-08-04 23.70 23.70 23.70 23.70 0.0M
2021-07-30 22.86 22.91 22.86 22.90 0.0M
2021-07-29 23.39 23.70 23.39 23.70 0.0M
2021-07-28 22.87 22.87 22.87 22.87 0.0M
2021-07-26 22.85 22.85 22.85 22.85 0.0M
2021-07-22 22.80 22.80 22.80 22.80 0.0M
2021-07-21 22.80 22.85 22.80 22.85 0.0M
2021-07-16 23.28 23.28 23.28 23.28 0.0M
2021-07-12 23.99 23.99 23.99 23.99 0.0M
2021-07-02 22.92 23.39 22.92 23.19 0.0M
2021-06-24 22.85 23.64 22.83 23.64 0.0M
2021-06-23 22.86 22.86 22.86 22.86 0.0M
2021-06-18 22.89 22.89 22.89 22.89 0.0M
2021-06-10 23.02 23.02 22.88 22.88 0.0M
2021-06-03 23.25 23.83 23.24 23.24 0.0M
2021-05-18 23.25 23.25 23.25 23.25 0.0M
2021-05-14 23.25 23.25 23.25 23.25 0.0M
2021-05-12 24.30 24.30 23.26 23.26 0.0M
2021-05-10 23.29 23.31 23.26 23.26 0.0M
2021-05-07 23.25 23.25 23.25 23.25 0.0M
2021-05-06 23.25 23.45 23.25 23.26 0.0M
2021-04-29 23.27 23.76 23.26 23.26 0.0M
2021-04-23 23.25 23.41 23.25 23.34 0.0M
2021-04-22 23.24 23.24 22.90 22.90 0.0M
2021-04-21 23.01 23.29 22.88 22.90 0.0M
2021-04-07 23.87 23.87 22.90 22.90 0.0M
2021-04-01 22.90 23.07 22.90 22.90 0.0M
2021-03-30 23.16 23.16 22.90 22.90 0.0M
2021-03-25 22.90 22.90 22.90 22.90 0.0M
2021-03-24 23.00 23.00 22.90 22.90 0.0M
2021-03-22 22.90 22.95 22.90 22.90 0.0M
2021-03-19 22.90 22.90 22.90 22.90 0.0M
2021-03-18 22.91 22.91 24.01 24.01 0.0M
2021-03-17 23.42 23.42 24.01 24.01 0.0M
2021-03-16 22.90 22.90 24.01 24.01 0.0M
2021-03-05 23.48 23.48 24.01 24.01 0.0M
2021-03-03 23.51 24.01 23.51 24.01 0.0M
2021-02-09 22.90 22.90 22.90 22.90 0.0M
2021-02-05 22.85 22.90 22.85 22.90 0.0M
2021-02-01 22.80 22.80 22.80 22.80 0.0M
2021-01-28 23.03 23.03 22.98 22.98 0.0M
2021-01-19 22.98 22.98 22.98 22.98 0.0M
2021-01-12 23.00 23.05 23.00 23.00 0.0M
2021-01-08 22.81 22.81 22.81 22.81 0.0M