Print

Quotes and Market Data

Find a quote

FIDELITY ADVANTAGE BITCOIN ETF

48.89 Down -1.27 (-2.60 %)

Delayed : 2025/05/28 17:40:00

  • Previous close $50.16
  • Opening $49.71
  • Price Ask $48.80
  • Price Bid $48.80
  • Size Bid 6
  • Size Ask 1
  • Today High $49.81
  • Today Low $48.86
  • 52 Weeks High $51.25
  • 52 Weeks Low $23.92
  • Volume 51,383

Intraday history

Hour Last Change High Low Volume
03:59 PM $48.89 Down $ -0.02 $48.91 $48.86 13,500
03:58 PM $48.91 Down $ -0.02 $48.94 $48.91 1,000
03:57 PM $48.93 Up $0.02 $48.93 $48.88 1,300
03:56 PM $48.91 Up $0.01 $48.91 $48.91 200
03:51 PM $48.90 Up $0.02 $48.90 $48.90 200
03:51 PM $48.90 Up $0.00 $48.90 $48.90 0
03:51 PM $48.90 Up $0.00 $48.90 $48.90 0
03:51 PM $48.90 Up $0.00 $48.90 $48.90 0
03:51 PM $48.90 Up $0.00 $48.90 $48.90 0
03:45 PM $48.88 Up $0.01 $48.91 $48.86 1,200
03:45 PM $48.88 Up $0.00 $48.91 $48.86 0
03:45 PM $48.88 Up $0.00 $48.91 $48.86 0
03:45 PM $48.88 Up $0.00 $48.91 $48.86 0
03:45 PM $48.88 Up $0.00 $48.91 $48.86 0
03:45 PM $48.88 Up $0.00 $48.91 $48.86 0
03:44 PM $48.87 Down $ -0.06 $48.90 $48.87 200
03:42 PM $48.93 Up $0.00 $48.93 $48.93 500
03:42 PM $48.93 Up $0.00 $48.93 $48.93 0
03:40 PM $48.93 Down $ -0.06 $48.95 $48.93 700
03:40 PM $48.93 Up $0.00 $48.95 $48.93 0
03:39 PM $48.99 Down $ -0.08 $48.99 $48.99 100
03:29 PM $49.07 Up $0.00 $49.07 $49.07 600
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:29 PM $49.07 Up $0.00 $49.07 $49.07 0
03:26 PM $49.07 Down $ -0.17 $49.07 $49.07 300
03:26 PM $49.07 Up $0.00 $49.07 $49.07 0
03:26 PM $49.07 Up $0.00 $49.07 $49.07 0
03:10 PM $49.24 Up $0.13 $49.24 $49.24 100
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:10 PM $49.24 Up $0.00 $49.24 $49.24 0
03:02 PM $49.11 Down $ -0.07 $49.11 $49.11 200
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
03:02 PM $49.11 Up $0.00 $49.11 $49.11 0
02:49 PM $49.18 Up $0.05 $49.18 $49.18 100
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:49 PM $49.18 Up $0.00 $49.18 $49.18 0
02:42 PM $49.13 Up $0.01 $49.13 $49.13 100
02:42 PM $49.13 Up $0.00 $49.13 $49.13 0
02:42 PM $49.13 Up $0.00 $49.13 $49.13 0
02:42 PM $49.13 Up $0.00 $49.13 $49.13 0
02:42 PM $49.13 Up $0.00 $49.13 $49.13 0
02:42 PM $49.13 Up $0.00 $49.13 $49.13 0
02:42 PM $49.13 Up $0.00 $49.13 $49.13 0
02:39 PM $49.12 Up $0.03 $49.12 $49.12 100
02:39 PM $49.12 Up $0.00 $49.12 $49.12 0
02:39 PM $49.12 Up $0.00 $49.12 $49.12 0
02:32 PM $49.09 Down $ -0.07 $49.09 $49.09 100
02:32 PM $49.09 Up $0.00 $49.09 $49.09 0
02:32 PM $49.09 Up $0.00 $49.09 $49.09 0
02:32 PM $49.09 Up $0.00 $49.09 $49.09 0
02:32 PM $49.09 Up $0.00 $49.09 $49.09 0
02:32 PM $49.09 Up $0.00 $49.09 $49.09 0
02:32 PM $49.09 Up $0.00 $49.09 $49.09 0
02:26 PM $49.16 Down $ -0.09 $49.16 $49.16 100
02:26 PM $49.16 Up $0.00 $49.16 $49.16 0
02:26 PM $49.16 Up $0.00 $49.16 $49.16 0
02:26 PM $49.16 Up $0.00 $49.16 $49.16 0
02:26 PM $49.16 Up $0.00 $49.16 $49.16 0
02:26 PM $49.16 Up $0.00 $49.16 $49.16 0
02:15 PM $49.25 Up $0.06 $49.25 $49.24 300
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:15 PM $49.25 Up $0.00 $49.25 $49.24 0
02:14 PM $49.19 Up $0.00 $49.19 $49.19 100
02:11 PM $49.19 Down $ -0.01 $49.19 $49.19 400
02:11 PM $49.19 Up $0.00 $49.19 $49.19 0
02:11 PM $49.19 Up $0.00 $49.19 $49.19 0
02:04 PM $49.20 Up $0.19 $49.20 $49.20 100
02:04 PM $49.20 Up $0.00 $49.20 $49.20 0
02:04 PM $49.20 Up $0.00 $49.20 $49.20 0
02:04 PM $49.20 Up $0.00 $49.20 $49.20 0
02:04 PM $49.20 Up $0.00 $49.20 $49.20 0
02:04 PM $49.20 Up $0.00 $49.20 $49.20 0
02:04 PM $49.20 Up $0.00 $49.20 $49.20 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 100
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:38 PM $49.01 Up $0.00 $49.01 $49.01 0
01:36 PM $49.01 Down $ -0.10 $49.01 $49.01 100
01:36 PM $49.01 Up $0.00 $49.01 $49.01 0
01:31 PM $49.11 Up $0.03 $49.12 $49.11 1,900
01:31 PM $49.11 Up $0.00 $49.12 $49.11 0
01:31 PM $49.11 Up $0.00 $49.12 $49.11 0
01:31 PM $49.11 Up $0.00 $49.12 $49.11 0
01:31 PM $49.11 Up $0.00 $49.12 $49.11 0
01:27 PM $49.08 Down $ -0.02 $49.08 $49.06 200
01:27 PM $49.08 Up $0.00 $49.08 $49.06 0
01:27 PM $49.08 Up $0.00 $49.08 $49.06 0
01:27 PM $49.08 Up $0.00 $49.08 $49.06 0
01:26 PM $49.10 Down $ -0.08 $49.10 $49.10 400
01:19 PM $49.18 Up $0.00 $49.18 $49.18 100
01:19 PM $49.18 Up $0.00 $49.18 $49.18 0
01:19 PM $49.18 Up $0.00 $49.18 $49.18 0
01:19 PM $49.18 Up $0.00 $49.18 $49.18 0
01:19 PM $49.18 Up $0.00 $49.18 $49.18 0
01:19 PM $49.18 Up $0.00 $49.18 $49.18 0
01:19 PM $49.18 Up $0.00 $49.18 $49.18 0
01:15 PM $49.18 Up $0.03 $49.18 $49.18 100
01:15 PM $49.18 Up $0.00 $49.18 $49.18 0
01:15 PM $49.18 Up $0.00 $49.18 $49.18 0
01:15 PM $49.18 Up $0.00 $49.18 $49.18 0
01:13 PM $49.15 Up $0.03 $49.15 $49.15 100
01:13 PM $49.15 Up $0.00 $49.15 $49.15 0
01:02 PM $49.12 Up $0.15 $49.12 $49.12 100
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
01:02 PM $49.12 Up $0.00 $49.12 $49.12 0
12:59 PM $48.97 Up $0.06 $48.97 $48.97 800
12:59 PM $48.97 Up $0.00 $48.97 $48.97 0
12:59 PM $48.97 Up $0.00 $48.97 $48.97 0
12:32 PM $48.91 Down $ -0.11 $48.95 $48.91 400
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:32 PM $48.91 Up $0.00 $48.95 $48.91 0
12:24 PM $49.02 Up $0.07 $49.02 $49.02 100
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:24 PM $49.02 Up $0.00 $49.02 $49.02 0
12:06 PM $48.95 Up $0.09 $48.95 $48.95 2,100
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
12:06 PM $48.95 Up $0.00 $48.95 $48.95 0
11:59 AM $48.86 Down $ -0.06 $48.86 $48.86 100
11:59 AM $48.86 Up $0.00 $48.86 $48.86 0
11:59 AM $48.86 Up $0.00 $48.86 $48.86 0
11:59 AM $48.86 Up $0.00 $48.86 $48.86 0
11:59 AM $48.86 Up $0.00 $48.86 $48.86 0
11:59 AM $48.86 Up $0.00 $48.86 $48.86 0
11:59 AM $48.86 Up $0.00 $48.86 $48.86 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 300
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:50 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 100
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:30 AM $48.92 Up $0.00 $48.92 $48.92 0
11:26 AM $48.92 Up $0.02 $48.92 $48.92 100
11:26 AM $48.92 Up $0.00 $48.92 $48.92 0
11:26 AM $48.92 Up $0.00 $48.92 $48.92 0
11:26 AM $48.92 Up $0.00 $48.92 $48.92 0
11:11 AM $48.90 Down $ -0.02 $48.90 $48.90 200
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:11 AM $48.90 Up $0.00 $48.90 $48.90 0
11:10 AM $48.92 Down $ -0.05 $48.92 $48.92 700
11:09 AM $48.97 Down $ -0.03 $49.00 $48.97 1,100
10:58 AM $49.00 Down $ -0.05 $49.01 $49.00 1,300
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:58 AM $49.00 Up $0.00 $49.01 $49.00 0
10:55 AM $49.05 Down $ -0.15 $49.05 $49.05 1,000
10:55 AM $49.05 Up $0.00 $49.05 $49.05 0
10:55 AM $49.05 Up $0.00 $49.05 $49.05 0
10:49 AM $49.20 Up $0.15 $49.20 $49.20 200
10:49 AM $49.20 Up $0.00 $49.20 $49.20 0
10:49 AM $49.20 Up $0.00 $49.20 $49.20 0
10:49 AM $49.20 Up $0.00 $49.20 $49.20 0
10:49 AM $49.20 Up $0.00 $49.20 $49.20 0
10:49 AM $49.20 Up $0.00 $49.20 $49.20 0
10:44 AM $49.05 Down $ -0.01 $49.05 $49.05 100
10:44 AM $49.05 Up $0.00 $49.05 $49.05 0
10:44 AM $49.05 Up $0.00 $49.05 $49.05 0
10:44 AM $49.05 Up $0.00 $49.05 $49.05 0
10:44 AM $49.05 Up $0.00 $49.05 $49.05 0
10:40 AM $49.06 Down $ -0.10 $49.06 $49.05 400
10:40 AM $49.06 Up $0.00 $49.06 $49.05 0
10:40 AM $49.06 Up $0.00 $49.06 $49.05 0
10:40 AM $49.06 Up $0.00 $49.06 $49.05 0
10:31 AM $49.16 Down $ -0.02 $49.16 $49.16 100
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:31 AM $49.16 Up $0.00 $49.16 $49.16 0
10:27 AM $49.18 Down $ -0.04 $49.18 $49.18 200
10:27 AM $49.18 Up $0.00 $49.18 $49.18 0
10:27 AM $49.18 Up $0.00 $49.18 $49.18 0
10:27 AM $49.18 Up $0.00 $49.18 $49.18 0
10:25 AM $49.22 Up $0.12 $49.22 $49.22 100
10:25 AM $49.22 Up $0.00 $49.22 $49.22 0
10:19 AM $49.10 Down $ -0.16 $49.15 $49.10 300
10:19 AM $49.10 Up $0.00 $49.15 $49.10 0
10:19 AM $49.10 Up $0.00 $49.15 $49.10 0
10:19 AM $49.10 Up $0.00 $49.15 $49.10 0
10:19 AM $49.10 Up $0.00 $49.15 $49.10 0
10:19 AM $49.10 Up $0.00 $49.15 $49.10 0
10:15 AM $49.26 Up $0.02 $49.26 $49.26 200
10:15 AM $49.26 Up $0.00 $49.26 $49.26 0
10:15 AM $49.26 Up $0.00 $49.26 $49.26 0
10:15 AM $49.26 Up $0.00 $49.26 $49.26 0
10:12 AM $49.24 Down $ -0.08 $49.24 $49.24 100
10:12 AM $49.24 Up $0.00 $49.24 $49.24 0
10:12 AM $49.24 Up $0.00 $49.24 $49.24 0
10:06 AM $49.32 Down $ -0.01 $49.32 $49.32 100
10:06 AM $49.32 Up $0.00 $49.32 $49.32 0
10:06 AM $49.32 Up $0.00 $49.32 $49.32 0
10:06 AM $49.32 Up $0.00 $49.32 $49.32 0
10:06 AM $49.32 Up $0.00 $49.32 $49.32 0
10:06 AM $49.32 Up $0.00 $49.32 $49.32 0
10:01 AM $49.33 Up $0.03 $49.33 $49.33 100
10:01 AM $49.33 Up $0.00 $49.33 $49.33 0
10:01 AM $49.33 Up $0.00 $49.33 $49.33 0
10:01 AM $49.33 Up $0.00 $49.33 $49.33 0
10:01 AM $49.33 Up $0.00 $49.33 $49.33 0
10:00 AM $49.30 Up $0.00 $49.30 $49.30 3,200
09:57 AM $49.30 Down $ -0.15 $49.31 $49.30 400
09:57 AM $49.30 Up $0.00 $49.31 $49.30 0
09:57 AM $49.30 Up $0.00 $49.31 $49.30 0
09:55 AM $49.45 Down $ -0.07 $49.45 $49.45 100
09:55 AM $49.45 Up $0.00 $49.45 $49.45 0
09:46 AM $49.52 Up $0.05 $49.52 $49.52 300
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:46 AM $49.52 Up $0.00 $49.52 $49.52 0
09:45 AM $49.47 Down $ -0.10 $49.47 $49.47 200
09:43 AM $49.57 Down $ -0.03 $49.57 $49.56 800
09:43 AM $49.57 Up $0.00 $49.57 $49.56 0
09:42 AM $49.60 Up $0.00 $49.60 $49.60 400
09:41 AM $49.60 Down $ -0.10 $49.60 $49.60 3,800
09:39 AM $49.70 Up $0.06 $49.70 $49.70 800
09:39 AM $49.70 Up $0.00 $49.70 $49.70 0
09:38 AM $49.64 Down $ -0.06 $49.64 $49.64 100
09:37 AM $49.70 Down $ -0.11 $49.70 $49.70 200
09:35 AM $49.81 Up $0.17 $49.81 $49.81 700
09:35 AM $49.81 Up $0.00 $49.81 $49.81 0
09:31 AM $49.64 Down $ -0.07 $49.64 $49.64 400
09:31 AM $49.64 Up $0.00 $49.64 $49.64 0
09:31 AM $49.64 Up $0.00 $49.64 $49.64 0
09:31 AM $49.64 Up $0.00 $49.64 $49.64 0
09:30 AM $49.71 Down $ -0.45 $49.71 $49.71 2,500
Previous close $50.16

One month history

Date Closing Opening High Low Volume
28-05-2025 $48.89 $48.95 $49.25 $48.86 28,000
27-05-2025 $50.16 $50.13 $50.29 $49.93 34,500
26-05-2025 $49.58 $49.96 $50.03 $49.40 32,500
23-05-2025 $49.31 $49.50 $49.80 $49.17 59,500
22-05-2025 $50.92 $50.93 $51.25 $50.81 42,900
21-05-2025 $49.74 $49.79 $50.10 $48.50 63,400
20-05-2025 $49.21 $48.50 $49.27 $48.43 39,200
16-05-2025 $48.04 $48.26 $48.32 $47.86 25,000
15-05-2025 $47.52 $47.72 $48.04 $47.37 24,700
14-05-2025 $47.69 $47.77 $47.83 $47.30 23,900
13-05-2025 $48.27 $47.81 $48.35 $47.78 138,000
12-05-2025 $47.07 $47.45 $47.68 $46.68 41,400
09-05-2025 $47.50 $47.29 $47.54 $47.13 41,200
08-05-2025 $46.57 $46.40 $46.76 $46.28 54,300
07-05-2025 $43.96 $44.08 $44.15 $43.75 55,900
06-05-2025 $43.16 $43.09 $43.27 $42.85 14,400
05-05-2025 $43.03 $42.85 $43.31 $42.81 18,400
02-05-2025 $44.24 $44.43 $44.59 $44.15 38,100
01-05-2025 $44.17 $44.45 $44.58 $44.09 31,500
30-04-2025 $42.89 $42.80 $42.95 $42.73 64,900
29-04-2025 $43.57 $43.40 $43.69 $43.37 12,200
28-04-2025 $43.29 $42.92 $43.35 $42.75 20,000
25-04-2025 $43.69 $43.49 $43.76 $43.32 30,000
24-04-2025 $42.88 $42.87 $42.98 $42.50 14,900
23-04-2025 $42.94 $42.75 $43.14 $42.69 36,900
22-04-2025 $41.86 $41.53 $41.89 $41.40 33,700
21-04-2025 $39.89 $40.28 $40.30 $39.63 25,900
17-04-2025 $38.77 $38.74 $39.10 $38.68 14,300
16-04-2025 $38.67 $38.85 $39.19 $38.28 21,500
15-04-2025 $38.77 $39.18 $39.20 $38.70 21,500
Graphs are not available, please refer to the detailed table
Back to top