Quotes and Market Data
Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
50.45 Up 1.38 (2.74 %)
Delayed : 2025/07/10 04:00:09
- Previous close $49.07
- Opening $49.48
- Price Ask $49.25
- Price Bid $49.25
- Size Bid 5
- Size Ask 36
- Today High $50.58
- Today Low $49.00
- 52 Weeks High $51.25
- 52 Weeks Low $23.92
- Volume 95,447
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $50.45 | Up $0.02 | $50.46 | $50.41 | 1,600 |
03:58 PM | $50.43 | Down $ -0.05 | $50.44 | $50.43 | 1,100 |
03:57 PM | $50.48 | Down $ -0.06 | $50.48 | $50.48 | 200 |
03:56 PM | $50.54 | Up $0.12 | $50.54 | $50.54 | 100 |
03:55 PM | $50.42 | Down $ -0.10 | $50.58 | $50.42 | 3,600 |
03:54 PM | $50.52 | Up $0.02 | $50.52 | $50.52 | 800 |
03:53 PM | $50.50 | Up $0.03 | $50.50 | $50.49 | 1,500 |
03:52 PM | $50.47 | Up $0.04 | $50.47 | $50.47 | 1,100 |
03:51 PM | $50.43 | Up $0.01 | $50.43 | $50.43 | 1,000 |
03:50 PM | $50.42 | Up $0.01 | $50.42 | $50.42 | 1,000 |
03:49 PM | $50.41 | Up $0.02 | $50.43 | $50.41 | 1,900 |
03:48 PM | $50.39 | Up $0.05 | $50.39 | $50.36 | 3,800 |
03:47 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 400 |
03:46 PM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 1,200 |
03:45 PM | $50.35 | Up $0.01 | $50.35 | $50.35 | 100 |
03:44 PM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 100 |
03:43 PM | $50.35 | Up $0.08 | $50.35 | $50.27 | 2,000 |
03:42 PM | $50.27 | Up $0.03 | $50.27 | $50.27 | 1,200 |
03:40 PM | $50.24 | Up $0.15 | $50.24 | $50.19 | 2,100 |
03:40 PM | $50.24 | Up $0.00 | $50.24 | $50.19 | 0 |
03:39 PM | $50.09 | Down $ -0.01 | $50.09 | $50.09 | 1,400 |
03:38 PM | $50.10 | Up $0.02 | $50.10 | $50.10 | 900 |
03:37 PM | $50.08 | Up $0.18 | $50.13 | $49.89 | 36,000 |
03:36 PM | $49.90 | Up $0.05 | $49.90 | $49.90 | 1,500 |
03:33 PM | $49.85 | Down $ -0.05 | $49.85 | $49.85 | 1,600 |
03:33 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
03:33 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
03:30 PM | $49.90 | Up $0.04 | $49.90 | $49.87 | 1,200 |
03:30 PM | $49.90 | Up $0.00 | $49.90 | $49.87 | 0 |
03:30 PM | $49.90 | Up $0.00 | $49.90 | $49.87 | 0 |
03:29 PM | $49.86 | Up $0.04 | $49.86 | $49.85 | 600 |
03:25 PM | $49.82 | Up $0.05 | $49.82 | $49.82 | 300 |
03:25 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
03:25 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
03:25 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
03:24 PM | $49.77 | Up $0.09 | $49.77 | $49.74 | 1,600 |
03:23 PM | $49.68 | Down $ -0.04 | $49.68 | $49.68 | 100 |
03:22 PM | $49.72 | Up $0.20 | $49.73 | $49.72 | 200 |
03:11 PM | $49.52 | Up $0.01 | $49.52 | $49.52 | 100 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:11 PM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
03:09 PM | $49.51 | Up $0.01 | $49.51 | $49.51 | 100 |
03:09 PM | $49.51 | Up $0.00 | $49.51 | $49.51 | 0 |
02:59 PM | $49.50 | Up $0.07 | $49.50 | $49.50 | 200 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:59 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:46 PM | $49.43 | Down $ -0.05 | $49.43 | $49.43 | 100 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:46 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
02:36 PM | $49.48 | Up $0.01 | $49.48 | $49.48 | 100 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:36 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
02:32 PM | $49.47 | Down $ -0.02 | $49.47 | $49.47 | 100 |
02:32 PM | $49.47 | Up $0.00 | $49.47 | $49.47 | 0 |
02:32 PM | $49.47 | Up $0.00 | $49.47 | $49.47 | 0 |
02:32 PM | $49.47 | Up $0.00 | $49.47 | $49.47 | 0 |
02:31 PM | $49.49 | Up $0.03 | $49.49 | $49.49 | 100 |
02:25 PM | $49.46 | Down $ -0.04 | $49.46 | $49.46 | 100 |
02:25 PM | $49.46 | Up $0.00 | $49.46 | $49.46 | 0 |
02:25 PM | $49.46 | Up $0.00 | $49.46 | $49.46 | 0 |
02:25 PM | $49.46 | Up $0.00 | $49.46 | $49.46 | 0 |
02:25 PM | $49.46 | Up $0.00 | $49.46 | $49.46 | 0 |
02:25 PM | $49.46 | Up $0.00 | $49.46 | $49.46 | 0 |
02:23 PM | $49.50 | Up $0.01 | $49.50 | $49.50 | 400 |
02:23 PM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
02:22 PM | $49.49 | Up $0.00 | $49.49 | $49.49 | 100 |
02:21 PM | $49.49 | Up $0.15 | $49.49 | $49.49 | 700 |
02:04 PM | $49.34 | Up $0.02 | $49.34 | $49.34 | 100 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:04 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
02:03 PM | $49.32 | Up $0.02 | $49.32 | $49.30 | 600 |
02:02 PM | $49.30 | Down $ -0.03 | $49.30 | $49.30 | 400 |
02:01 PM | $49.33 | Up $0.01 | $49.33 | $49.33 | 200 |
01:53 PM | $49.32 | Up $0.03 | $49.32 | $49.32 | 100 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:53 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 200 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Down $ -0.03 | $49.29 | $49.29 | 200 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:32 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
01:27 PM | $49.32 | Down $ -0.01 | $49.32 | $49.30 | 200 |
01:27 PM | $49.32 | Up $0.00 | $49.32 | $49.30 | 0 |
01:27 PM | $49.32 | Up $0.00 | $49.32 | $49.30 | 0 |
01:27 PM | $49.32 | Up $0.00 | $49.32 | $49.30 | 0 |
01:27 PM | $49.32 | Up $0.00 | $49.32 | $49.30 | 0 |
01:24 PM | $49.33 | Up $0.05 | $49.33 | $49.33 | 100 |
01:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
01:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
01:22 PM | $49.28 | Down $ -0.09 | $49.28 | $49.28 | 200 |
01:22 PM | $49.28 | Up $0.00 | $49.28 | $49.28 | 0 |
01:02 PM | $49.37 | Down $ -0.06 | $49.43 | $49.37 | 1,000 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
01:02 PM | $49.37 | Up $0.00 | $49.43 | $49.37 | 0 |
12:56 PM | $49.43 | Down $ -0.03 | $49.43 | $49.43 | 100 |
12:56 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
12:56 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
12:56 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
12:56 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
12:56 PM | $49.43 | Up $0.00 | $49.43 | $49.43 | 0 |
12:51 PM | $49.46 | Up $0.02 | $49.46 | $49.45 | 900 |
12:51 PM | $49.46 | Up $0.00 | $49.46 | $49.45 | 0 |
12:51 PM | $49.46 | Up $0.00 | $49.46 | $49.45 | 0 |
12:51 PM | $49.46 | Up $0.00 | $49.46 | $49.45 | 0 |
12:51 PM | $49.46 | Up $0.00 | $49.46 | $49.45 | 0 |
12:49 PM | $49.44 | Up $0.07 | $49.44 | $49.42 | 1,300 |
12:49 PM | $49.44 | Up $0.00 | $49.44 | $49.42 | 0 |
12:45 PM | $49.37 | Down $ -0.02 | $49.37 | $49.37 | 400 |
12:45 PM | $49.37 | Up $0.00 | $49.37 | $49.37 | 0 |
12:45 PM | $49.37 | Up $0.00 | $49.37 | $49.37 | 0 |
12:45 PM | $49.37 | Up $0.00 | $49.37 | $49.37 | 0 |
12:44 PM | $49.39 | Down $ -0.02 | $49.39 | $49.39 | 200 |
12:38 PM | $49.41 | Up $0.01 | $49.41 | $49.41 | 100 |
12:38 PM | $49.41 | Up $0.00 | $49.41 | $49.41 | 0 |
12:38 PM | $49.41 | Up $0.00 | $49.41 | $49.41 | 0 |
12:38 PM | $49.41 | Up $0.00 | $49.41 | $49.41 | 0 |
12:38 PM | $49.41 | Up $0.00 | $49.41 | $49.41 | 0 |
12:38 PM | $49.41 | Up $0.00 | $49.41 | $49.41 | 0 |
12:36 PM | $49.40 | Up $0.00 | $49.40 | $49.40 | 200 |
12:36 PM | $49.40 | Up $0.00 | $49.40 | $49.40 | 0 |
12:33 PM | $49.40 | Up $0.07 | $49.41 | $49.40 | 600 |
12:33 PM | $49.40 | Up $0.00 | $49.41 | $49.40 | 0 |
12:33 PM | $49.40 | Up $0.00 | $49.41 | $49.40 | 0 |
12:24 PM | $49.33 | Down $ -0.03 | $49.33 | $49.33 | 100 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:24 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:21 PM | $49.36 | Up $0.03 | $49.36 | $49.36 | 100 |
12:21 PM | $49.36 | Up $0.00 | $49.36 | $49.36 | 0 |
12:21 PM | $49.36 | Up $0.00 | $49.36 | $49.36 | 0 |
12:13 PM | $49.33 | Up $0.04 | $49.33 | $49.33 | 100 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:13 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
12:05 PM | $49.29 | Down $ -0.03 | $49.29 | $49.29 | 100 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:05 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
12:03 PM | $49.32 | Up $0.01 | $49.32 | $49.32 | 100 |
12:03 PM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
12:01 PM | $49.31 | Up $0.00 | $49.31 | $49.31 | 300 |
12:01 PM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
12:00 PM | $49.31 | Up $0.02 | $49.31 | $49.31 | 100 |
11:58 AM | $49.29 | Up $0.11 | $49.29 | $49.29 | 100 |
11:58 AM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
11:43 AM | $49.18 | Down $ -0.02 | $49.18 | $49.18 | 100 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:43 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
11:39 AM | $49.20 | Down $ -0.05 | $49.20 | $49.20 | 100 |
11:39 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
11:39 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
11:39 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
11:26 AM | $49.25 | Down $ -0.03 | $49.25 | $49.25 | 200 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:26 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:25 AM | $49.28 | Up $0.00 | $49.29 | $49.28 | 200 |
11:24 AM | $49.28 | Up $0.03 | $49.28 | $49.28 | 100 |
11:20 AM | $49.25 | Up $0.03 | $49.25 | $49.25 | 200 |
11:20 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:20 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:20 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:16 AM | $49.22 | Down $ -0.03 | $49.22 | $49.22 | 100 |
11:16 AM | $49.22 | Up $0.00 | $49.22 | $49.22 | 0 |
11:16 AM | $49.22 | Up $0.00 | $49.22 | $49.22 | 0 |
11:16 AM | $49.22 | Up $0.00 | $49.22 | $49.22 | 0 |
11:13 AM | $49.25 | Up $0.07 | $49.25 | $49.25 | 100 |
11:13 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
11:13 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
10:56 AM | $49.18 | Up $0.08 | $49.18 | $49.18 | 100 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:56 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
10:53 AM | $49.10 | Up $0.01 | $49.10 | $49.10 | 300 |
10:53 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:53 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:50 AM | $49.09 | Up $0.01 | $49.09 | $49.09 | 100 |
10:50 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
10:50 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
10:49 AM | $49.08 | Up $0.02 | $49.08 | $49.08 | 200 |
10:48 AM | $49.06 | Down $ -0.07 | $49.07 | $49.06 | 600 |
10:46 AM | $49.13 | Up $0.13 | $49.13 | $49.13 | 100 |
10:46 AM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 300 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:37 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
10:36 AM | $49.00 | Down $ -0.10 | $49.02 | $49.00 | 1,000 |
10:30 AM | $49.10 | Down $ -0.23 | $49.10 | $49.10 | 200 |
10:30 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:30 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:30 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:30 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:30 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
10:27 AM | $49.33 | Down $ -0.03 | $49.33 | $49.33 | 1,600 |
10:27 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
10:27 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
10:23 AM | $49.36 | Up $0.01 | $49.36 | $49.36 | 400 |
10:23 AM | $49.36 | Up $0.00 | $49.36 | $49.36 | 0 |
10:23 AM | $49.36 | Up $0.00 | $49.36 | $49.36 | 0 |
10:23 AM | $49.36 | Up $0.00 | $49.36 | $49.36 | 0 |
10:20 AM | $49.35 | Up $0.01 | $49.35 | $49.35 | 100 |
10:20 AM | $49.35 | Up $0.00 | $49.35 | $49.35 | 0 |
10:20 AM | $49.35 | Up $0.00 | $49.35 | $49.35 | 0 |
10:11 AM | $49.34 | Up $0.04 | $49.34 | $49.34 | 200 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:11 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 100 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
10:02 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
09:57 AM | $49.30 | Down $ -0.20 | $49.30 | $49.30 | 600 |
09:57 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
09:57 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
09:57 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
09:57 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 200 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:32 AM | $49.50 | Up $0.00 | $49.50 | $49.50 | 0 |
09:31 AM | $49.50 | Up $0.02 | $49.50 | $49.50 | 400 |
09:30 AM | $49.48 | Up $0.41 | $49.48 | $49.48 | 4,000 |
Previous close | $49.07 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
09-07-2025 | $50.45 | $49.31 | $50.58 | $49.28 | 80,300 |
08-07-2025 | $49.07 | $48.84 | $49.26 | $48.77 | 26,000 |
07-07-2025 | $48.99 | $48.74 | $48.99 | $48.50 | 39,500 |
04-07-2025 | $48.47 | $48.33 | $48.52 | $48.19 | 14,200 |
03-07-2025 | $49.22 | $48.86 | $49.25 | $48.83 | 39,500 |
02-07-2025 | $49.22 | $48.92 | $49.30 | $48.87 | 44,000 |
30-06-2025 | $48.45 | $48.39 | $48.50 | $48.20 | 26,500 |
27-06-2025 | $48.31 | $48.44 | $48.56 | $48.20 | 37,300 |
26-06-2025 | $48.42 | $48.31 | $48.48 | $48.12 | 17,900 |
25-06-2025 | $48.81 | $48.68 | $48.90 | $48.50 | 17,900 |
24-06-2025 | $47.89 | $47.67 | $48.09 | $47.66 | 21,800 |
23-06-2025 | $46.80 | $46.03 | $46.81 | $45.32 | 56,600 |
20-06-2025 | $46.87 | $47.15 | $47.22 | $46.42 | 21,200 |
19-06-2025 | $47.16 | $47.29 | $47.40 | $47.12 | 3,500 |
18-06-2025 | $46.96 | $47.29 | $47.29 | $46.85 | 32,600 |
17-06-2025 | $47.11 | $46.78 | $47.43 | $46.46 | 55,500 |
16-06-2025 | $48.72 | $48.11 | $48.80 | $48.11 | 19,300 |
13-06-2025 | $47.15 | $47.27 | $47.49 | $46.96 | 19,500 |
12-06-2025 | $47.99 | $48.29 | $48.66 | $47.92 | 15,900 |
11-06-2025 | $49.06 | $49.40 | $49.43 | $48.97 | 49,900 |
10-06-2025 | $49.39 | $49.30 | $49.89 | $49.07 | 54,500 |
09-06-2025 | $49.09 | $48.66 | $49.12 | $48.66 | 38,900 |
06-06-2025 | $47.17 | $47.56 | $47.56 | $47.10 | 16,800 |
05-06-2025 | $46.00 | $47.14 | $47.14 | $45.86 | 31,700 |
04-06-2025 | $47.43 | $47.54 | $47.58 | $47.31 | 14,200 |
03-06-2025 | $48.25 | $48.35 | $48.35 | $47.85 | 23,800 |
02-06-2025 | $47.25 | $47.25 | $47.34 | $47.08 | 23,200 |
30-05-2025 | $47.40 | $47.80 | $47.80 | $47.07 | 41,800 |
29-05-2025 | $48.11 | $48.76 | $48.76 | $48.10 | 35,000 |
28-05-2025 | $48.89 | $48.95 | $49.25 | $48.86 | 28,000 |
Graphs are not available, please refer to the detailed table