Quotes and Market Data
Find a quote
BETAPRO CRUDE OIL LVGD DLY BULL ETF
8.44 Down -0.13 (-1.54 %)
Delayed : 2025/05/03 07:52:13
- Previous close $8.57
- Opening $8.55
- Price Ask $8.23
- Price Bid $8.23
- Size Bid 15
- Size Ask 21
- Today High $8.57
- Today Low $8.19
- 52 Weeks High $16.39
- 52 Weeks Low $7.65
- Volume 2,893,736
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $8.44 | Up $0.01 | $8.45 | $8.44 | 57,700 |
| 03:58 PM | $8.43 | Down $ -0.01 | $8.43 | $8.43 | 3,200 |
| 03:57 PM | $8.44 | Up $0.00 | $8.44 | $8.44 | 1,600 |
| 03:56 PM | $8.44 | Up $0.01 | $8.44 | $8.43 | 6,600 |
| 03:55 PM | $8.43 | Up $0.00 | $8.43 | $8.42 | 7,600 |
| 03:54 PM | $8.43 | Down $0.00 | $8.43 | $8.43 | 4,200 |
| 03:53 PM | $8.43 | Up $0.00 | $8.43 | $8.43 | 6,300 |
| 03:52 PM | $8.43 | Up $0.01 | $8.43 | $8.43 | 500 |
| 03:51 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 14,800 |
| 03:50 PM | $8.42 | Up $0.00 | $8.43 | $8.42 | 8,900 |
| 03:48 PM | $8.42 | Up $0.02 | $8.42 | $8.42 | 4,700 |
| 03:48 PM | $8.42 | Up $0.00 | $8.42 | $8.42 | 0 |
| 03:46 PM | $8.41 | Down $ -0.01 | $8.41 | $8.41 | 14,300 |
| 03:46 PM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 03:45 PM | $8.41 | Down $0.00 | $8.41 | $8.41 | 13,200 |
| 03:44 PM | $8.42 | Down $ -0.01 | $8.42 | $8.42 | 100 |
| 03:43 PM | $8.42 | Up $0.01 | $8.42 | $8.41 | 67,600 |
| 03:42 PM | $8.41 | Up $0.01 | $8.41 | $8.41 | 32,000 |
| 03:41 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 22,000 |
| 03:40 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 600 |
| 03:39 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 900 |
| 03:38 PM | $8.39 | Up $0.01 | $8.39 | $8.38 | 42,900 |
| 03:37 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 21,500 |
| 03:35 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 100 |
| 03:35 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 03:34 PM | $8.37 | Up $0.01 | $8.38 | $8.36 | 4,700 |
| 03:33 PM | $8.36 | Down $0.00 | $8.36 | $8.36 | 500 |
| 03:31 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 2,800 |
| 03:31 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 03:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 61,400 |
| 03:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 03:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 03:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 03:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 03:25 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 03:24 PM | $8.37 | Up $0.01 | $8.37 | $8.36 | 13,400 |
| 03:21 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 600 |
| 03:21 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 03:21 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 03:19 PM | $8.36 | Up $0.01 | $8.36 | $8.36 | 1,200 |
| 03:19 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 03:17 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 124,100 |
| 03:17 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 03:16 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 1,000 |
| 03:15 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 700 |
| 03:11 PM | $8.33 | Up $0.01 | $8.33 | $8.33 | 2,900 |
| 03:11 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 03:11 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 03:11 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 03:10 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 500 |
| 03:07 PM | $8.33 | Up $0.02 | $8.33 | $8.32 | 71,200 |
| 03:07 PM | $8.33 | Up $0.00 | $8.33 | $8.32 | 0 |
| 03:07 PM | $8.33 | Up $0.00 | $8.33 | $8.32 | 0 |
| 03:04 PM | $8.31 | Down $ -0.01 | $8.31 | $8.31 | 5,500 |
| 03:04 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 03:04 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 03:00 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 26,200 |
| 03:00 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 03:00 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 03:00 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 02:59 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 1,600 |
| 02:58 PM | $8.32 | Up $0.00 | $8.33 | $8.31 | 5,500 |
| 02:56 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 500 |
| 02:56 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 02:52 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 8,000 |
| 02:52 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 02:52 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 02:52 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 02:51 PM | $8.33 | Up $0.01 | $8.33 | $8.33 | 100 |
| 02:49 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 109,000 |
| 02:49 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 02:48 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 500 |
| 02:47 PM | $8.33 | Up $0.01 | $8.33 | $8.33 | 1,200 |
| 02:45 PM | $8.32 | Down $ -0.01 | $8.33 | $8.32 | 13,000 |
| 02:45 PM | $8.32 | Up $0.00 | $8.33 | $8.32 | 0 |
| 02:44 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 300 |
| 02:42 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 3,100 |
| 02:42 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 02:41 PM | $8.34 | Down $ -0.02 | $8.36 | $8.34 | 22,000 |
| 02:38 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 1,700 |
| 02:38 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 0 |
| 02:38 PM | $8.36 | Up $0.00 | $8.36 | $8.35 | 0 |
| 02:35 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 200 |
| 02:35 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 02:35 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 02:34 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 6,300 |
| 02:32 PM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 100 |
| 02:32 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:30 PM | $8.37 | Up $0.02 | $8.37 | $8.37 | 7,200 |
| 02:30 PM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 02:28 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 600 |
| 02:28 PM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 02:27 PM | $8.34 | Down $ -0.04 | $8.34 | $8.34 | 3,600 |
| 02:26 PM | $8.38 | Down $ -0.01 | $8.38 | $8.37 | 11,200 |
| 02:25 PM | $8.38 | Down $ -0.01 | $8.39 | $8.38 | 8,400 |
| 02:24 PM | $8.39 | Up $0.00 | $8.39 | $8.39 | 2,100 |
| 02:23 PM | $8.39 | Down $ -0.01 | $8.40 | $8.39 | 20,100 |
| 02:21 PM | $8.40 | Up $0.02 | $8.40 | $8.39 | 300 |
| 02:21 PM | $8.40 | Up $0.00 | $8.40 | $8.39 | 0 |
| 02:19 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 100 |
| 02:19 PM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 02:18 PM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 4,700 |
| 02:17 PM | $8.39 | Up $0.02 | $8.39 | $8.37 | 7,200 |
| 02:16 PM | $8.37 | Up $0.01 | $8.37 | $8.37 | 5,200 |
| 02:13 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 4,300 |
| 02:13 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:13 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 02:10 PM | $8.36 | Up $0.01 | $8.37 | $8.36 | 56,500 |
| 02:10 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 0 |
| 02:10 PM | $8.36 | Up $0.00 | $8.37 | $8.36 | 0 |
| 02:08 PM | $8.35 | Up $0.03 | $8.35 | $8.33 | 200 |
| 02:08 PM | $8.35 | Up $0.00 | $8.35 | $8.33 | 0 |
| 02:07 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 6,800 |
| 02:06 PM | $8.32 | Up $0.02 | $8.32 | $8.32 | 1,400 |
| 02:04 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 1,000 |
| 02:04 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 02:01 PM | $8.31 | Down $ -0.02 | $8.33 | $8.31 | 1,300 |
| 02:01 PM | $8.31 | Up $0.00 | $8.33 | $8.31 | 0 |
| 02:01 PM | $8.31 | Up $0.00 | $8.33 | $8.31 | 0 |
| 02:00 PM | $8.33 | Up $0.01 | $8.33 | $8.32 | 700 |
| 01:59 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 6,000 |
| 01:58 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 1,200 |
| 01:56 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 1,000 |
| 01:56 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 01:55 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 100 |
| 01:54 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 1,000 |
| 01:53 PM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 100 |
| 01:52 PM | $8.36 | Up $0.01 | $8.36 | $8.35 | 2,200 |
| 01:51 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 9,900 |
| 01:49 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 01:49 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 01:47 PM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 75,000 |
| 01:47 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 01:43 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 200 |
| 01:43 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:43 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:43 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 01:42 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 5,800 |
| 01:41 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 2,600 |
| 01:36 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 100 |
| 01:36 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 01:36 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 01:36 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 01:36 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 01:34 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 2,200 |
| 01:34 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 01:33 PM | $8.33 | Down $ -0.01 | $8.33 | $8.33 | 100 |
| 01:31 PM | $8.34 | Up $0.01 | $8.34 | $8.34 | 3,200 |
| 01:31 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 01:30 PM | $8.33 | Up $0.02 | $8.33 | $8.32 | 1,200 |
| 01:29 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 300 |
| 01:26 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 2,300 |
| 01:26 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 01:26 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
| 01:22 PM | $8.31 | Down $ -0.01 | $8.31 | $8.31 | 100 |
| 01:22 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 01:22 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 01:22 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 01:21 PM | $8.32 | Up $0.02 | $8.32 | $8.31 | 5,000 |
| 01:20 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 100 |
| 01:19 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 3,700 |
| 01:18 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 2,600 |
| 01:17 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 2,600 |
| 01:16 PM | $8.29 | Down $ -0.03 | $8.29 | $8.29 | 100 |
| 01:10 PM | $8.32 | Up $0.03 | $8.32 | $8.32 | 5,600 |
| 01:10 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 01:10 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 01:10 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 01:10 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 01:10 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 01:09 PM | $8.29 | Up $0.01 | $8.29 | $8.29 | 5,100 |
| 01:07 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 2,100 |
| 01:07 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 0 |
| 01:06 PM | $8.28 | Up $0.01 | $8.28 | $8.28 | 800 |
| 01:05 PM | $8.27 | Up $0.01 | $8.27 | $8.27 | 300 |
| 01:04 PM | $8.26 | Down $ -0.01 | $8.26 | $8.26 | 2,000 |
| 01:03 PM | $8.27 | Up $0.04 | $8.27 | $8.26 | 7,700 |
| 01:02 PM | $8.23 | Up $0.02 | $8.23 | $8.23 | 1,200 |
| 01:01 PM | $8.21 | Down $ -0.02 | $8.21 | $8.21 | 12,000 |
| 01:00 PM | $8.23 | Down $ -0.03 | $8.27 | $8.23 | 18,500 |
| 12:59 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 2,000 |
| 12:58 PM | $8.26 | Down $ -0.02 | $8.31 | $8.26 | 25,100 |
| 12:57 PM | $8.28 | Up $0.02 | $8.28 | $8.27 | 17,300 |
| 12:56 PM | $8.26 | Down $ -0.06 | $8.30 | $8.22 | 157,100 |
| 12:53 PM | $8.32 | Up $0.01 | $8.32 | $8.32 | 1,000 |
| 12:53 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:53 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:51 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 1,600 |
| 12:51 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
| 12:50 PM | $8.31 | Down $ -0.01 | $8.31 | $8.30 | 6,100 |
| 12:49 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 26,600 |
| 12:48 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 22,500 |
| 12:45 PM | $8.33 | Down $ -0.02 | $8.33 | $8.33 | 1,400 |
| 12:45 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 12:45 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 12:43 PM | $8.35 | Down $ -0.05 | $8.35 | $8.35 | 1,200 |
| 12:43 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:38 PM | $8.40 | Up $0.01 | $8.40 | $8.40 | 56,000 |
| 12:38 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 12:38 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 12:38 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 12:38 PM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 12:37 PM | $8.39 | Up $0.01 | $8.39 | $8.39 | 45,100 |
| 12:36 PM | $8.38 | Up $0.01 | $8.38 | $8.38 | 1,600 |
| 12:35 PM | $8.37 | Up $0.02 | $8.37 | $8.37 | 100 |
| 12:31 PM | $8.35 | Up $0.01 | $8.35 | $8.35 | 3,000 |
| 12:31 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:31 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:31 PM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 12:29 PM | $8.34 | Up $0.02 | $8.34 | $8.34 | 2,500 |
| 12:29 PM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 12:25 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 100 |
| 12:25 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:25 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:25 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:22 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 25,100 |
| 12:22 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:22 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:21 PM | $8.33 | Up $0.01 | $8.33 | $8.33 | 100 |
| 12:19 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 9,000 |
| 12:19 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 12:18 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 100 |
| 12:16 PM | $8.33 | Up $0.03 | $8.33 | $8.33 | 100 |
| 12:16 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 0 |
| 12:15 PM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 13,700 |
| 12:14 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 4,100 |
| 12:13 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 1,000 |
| 12:12 PM | $8.30 | Up $0.00 | $8.30 | $8.28 | 3,100 |
| 12:11 PM | $8.30 | Down $ -0.02 | $8.32 | $8.30 | 74,900 |
| 12:10 PM | $8.33 | Down $ -0.02 | $8.34 | $8.33 | 4,100 |
| 12:09 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 6,500 |
| 12:08 PM | $8.35 | Down $ -0.01 | $8.37 | $8.35 | 2,500 |
| 12:07 PM | $8.36 | Down $ -0.01 | $8.37 | $8.36 | 3,600 |
| 12:06 PM | $8.37 | Down $ -0.02 | $8.38 | $8.37 | 2,400 |
| 12:05 PM | $8.39 | Down $ -0.02 | $8.41 | $8.39 | 4,700 |
| 12:04 PM | $8.41 | Down $ -0.04 | $8.41 | $8.41 | 5,800 |
| 12:01 PM | $8.45 | Up $0.06 | $8.55 | $8.38 | 158,600 |
| 12:01 PM | $8.45 | Up $0.00 | $8.55 | $8.38 | 0 |
| 12:01 PM | $8.45 | Up $0.00 | $8.55 | $8.38 | 0 |
| 12:00 PM | $8.39 | Down $ -0.01 | $8.39 | $8.39 | 1,600 |
| 11:57 AM | $8.40 | Down $ -0.02 | $8.40 | $8.40 | 9,900 |
| 11:57 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 11:57 AM | $8.40 | Up $0.00 | $8.40 | $8.40 | 0 |
| 11:56 AM | $8.42 | Up $0.01 | $8.42 | $8.41 | 700 |
| 11:55 AM | $8.41 | Up $0.01 | $8.41 | $8.41 | 800 |
| 11:54 AM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 300 |
| 11:53 AM | $8.41 | Up $0.02 | $8.41 | $8.41 | 12,200 |
| 11:52 AM | $8.39 | Up $0.01 | $8.40 | $8.39 | 40,300 |
| 11:51 AM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,800 |
| 11:49 AM | $8.38 | Up $0.01 | $8.38 | $8.37 | 5,400 |
| 11:49 AM | $8.38 | Up $0.00 | $8.38 | $8.37 | 0 |
| 11:47 AM | $8.37 | Up $0.02 | $8.37 | $8.37 | 500 |
| 11:47 AM | $8.37 | Up $0.00 | $8.37 | $8.37 | 0 |
| 11:46 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 11,800 |
| 11:45 AM | $8.34 | Up $0.04 | $8.34 | $8.31 | 4,500 |
| 11:44 AM | $8.30 | Down $ -0.02 | $8.30 | $8.28 | 38,800 |
| 11:43 AM | $8.32 | Up $0.01 | $8.32 | $8.32 | 200 |
| 11:42 AM | $8.31 | Up $0.01 | $8.33 | $8.29 | 26,600 |
| 11:39 AM | $8.30 | Down $ -0.02 | $8.31 | $8.30 | 2,100 |
| 11:39 AM | $8.30 | Up $0.00 | $8.31 | $8.30 | 0 |
| 11:39 AM | $8.30 | Up $0.00 | $8.31 | $8.30 | 0 |
| 11:38 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 100 |
| 11:37 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 600 |
| 11:35 AM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 200 |
| 11:35 AM | $8.32 | Up $0.00 | $8.32 | $8.32 | 0 |
| 11:32 AM | $8.33 | Down $ -0.03 | $8.34 | $8.33 | 2,700 |
| 11:32 AM | $8.33 | Up $0.00 | $8.34 | $8.33 | 0 |
| 11:32 AM | $8.33 | Up $0.00 | $8.34 | $8.33 | 0 |
| 11:31 AM | $8.36 | Up $0.00 | $8.37 | $8.36 | 2,800 |
| 11:30 AM | $8.36 | Up $0.03 | $8.36 | $8.33 | 4,000 |
| 11:29 AM | $8.33 | Up $0.01 | $8.33 | $8.33 | 1,600 |
| 11:28 AM | $8.32 | Up $0.01 | $8.32 | $8.32 | 100 |
| 11:27 AM | $8.31 | Up $0.01 | $8.31 | $8.31 | 7,300 |
| 11:26 AM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 58,000 |
| 11:25 AM | $8.31 | Down $ -0.03 | $8.33 | $8.31 | 11,000 |
| 11:24 AM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 4,700 |
| 11:21 AM | $8.35 | Down $ -0.02 | $8.35 | $8.34 | 4,800 |
| 11:21 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 11:21 AM | $8.35 | Up $0.00 | $8.35 | $8.34 | 0 |
| 11:20 AM | $8.37 | Up $0.01 | $8.37 | $8.37 | 5,100 |
| 11:19 AM | $8.36 | Down $ -0.02 | $8.36 | $8.36 | 1,400 |
| 11:18 AM | $8.38 | Up $0.01 | $8.38 | $8.38 | 200 |
| 11:17 AM | $8.37 | Down $ -0.01 | $8.37 | $8.37 | 2,600 |
| 11:15 AM | $8.38 | Down $ -0.02 | $8.40 | $8.38 | 15,500 |
| 11:15 AM | $8.38 | Up $0.00 | $8.40 | $8.38 | 0 |
| 11:14 AM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 500 |
| 11:10 AM | $8.41 | Down $ -0.02 | $8.41 | $8.41 | 3,100 |
| 11:10 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 11:10 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 11:10 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 11:09 AM | $8.43 | Up $0.00 | $8.43 | $8.43 | 4,500 |
| 11:08 AM | $8.43 | Down $ -0.01 | $8.43 | $8.43 | 2,600 |
| 11:07 AM | $8.44 | Up $0.04 | $8.44 | $8.40 | 3,700 |
| 11:06 AM | $8.40 | Up $0.05 | $8.40 | $8.40 | 1,700 |
| 11:02 AM | $8.35 | Down $ -0.01 | $8.36 | $8.35 | 2,200 |
| 11:02 AM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 11:02 AM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 11:02 AM | $8.35 | Up $0.00 | $8.36 | $8.35 | 0 |
| 10:59 AM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 1,500 |
| 10:59 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 10:59 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 10:57 AM | $8.37 | Down $ -0.03 | $8.38 | $8.37 | 9,200 |
| 10:57 AM | $8.37 | Up $0.00 | $8.38 | $8.37 | 0 |
| 10:56 AM | $8.40 | Up $0.01 | $8.40 | $8.40 | 900 |
| 10:55 AM | $8.39 | Up $0.01 | $8.39 | $8.39 | 3,600 |
| 10:54 AM | $8.38 | Up $0.00 | $8.38 | $8.38 | 1,200 |
| 10:53 AM | $8.38 | Up $0.02 | $8.38 | $8.38 | 500 |
| 10:51 AM | $8.36 | Up $0.01 | $8.36 | $8.36 | 1,300 |
| 10:51 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 0 |
| 10:50 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 1,400 |
| 10:49 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 100 |
| 10:47 AM | $8.34 | Down $ -0.01 | $8.34 | $8.34 | 5,400 |
| 10:47 AM | $8.34 | Up $0.00 | $8.34 | $8.34 | 0 |
| 10:45 AM | $8.35 | Down $ -0.01 | $8.35 | $8.35 | 4,200 |
| 10:45 AM | $8.35 | Up $0.00 | $8.35 | $8.35 | 0 |
| 10:44 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 200 |
| 10:43 AM | $8.36 | Up $0.00 | $8.36 | $8.36 | 3,500 |
| 10:42 AM | $8.36 | Down $ -0.01 | $8.36 | $8.36 | 1,000 |
| 10:41 AM | $8.37 | Down $ -0.01 | $8.38 | $8.37 | 2,600 |
| 10:39 AM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 6,800 |
| 10:39 AM | $8.38 | Up $0.00 | $8.38 | $8.38 | 0 |
| 10:37 AM | $8.39 | Down $ -0.02 | $8.39 | $8.39 | 100 |
| 10:37 AM | $8.39 | Up $0.00 | $8.39 | $8.39 | 0 |
| 10:35 AM | $8.41 | Down $ -0.02 | $8.41 | $8.41 | 100 |
| 10:35 AM | $8.41 | Up $0.00 | $8.41 | $8.41 | 0 |
| 10:34 AM | $8.43 | Up $0.03 | $8.43 | $8.42 | 2,800 |
| 10:33 AM | $8.40 | Down $ -0.04 | $8.40 | $8.40 | 7,100 |
| 10:32 AM | $8.44 | Up $0.04 | $8.44 | $8.43 | 800 |
| 10:31 AM | $8.40 | Down $ -0.05 | $8.41 | $8.38 | 4,300 |
| 10:30 AM | $8.45 | Up $0.03 | $8.45 | $8.45 | 2,800 |
| 10:29 AM | $8.42 | Down $ -0.02 | $8.44 | $8.42 | 6,500 |
| 10:28 AM | $8.44 | Up $0.00 | $8.44 | $8.44 | 100 |
| 10:27 AM | $8.44 | Up $0.02 | $8.45 | $8.44 | 8,900 |
| 10:25 AM | $8.42 | Up $0.02 | $8.42 | $8.40 | 3,500 |
| 10:25 AM | $8.42 | Up $0.00 | $8.42 | $8.40 | 0 |
| 10:24 AM | $8.40 | Up $0.02 | $8.40 | $8.40 | 2,600 |
| 10:23 AM | $8.38 | Down $ -0.01 | $8.38 | $8.38 | 500 |
| 10:22 AM | $8.39 | Up $0.02 | $8.39 | $8.39 | 1,100 |
| 10:21 AM | $8.37 | Up $0.04 | $8.38 | $8.28 | 47,900 |
| 10:20 AM | $8.33 | Down $ -0.12 | $8.45 | $8.32 | 103,500 |
| 10:19 AM | $8.45 | Up $0.03 | $8.45 | $8.44 | 2,200 |
| 10:18 AM | $8.42 | Up $0.00 | $8.42 | $8.41 | 3,600 |
| 10:17 AM | $8.42 | Up $0.01 | $8.42 | $8.41 | 15,100 |
| 10:16 AM | $8.41 | Up $0.05 | $8.44 | $8.39 | 50,300 |
| 10:15 AM | $8.36 | Up $0.05 | $8.37 | $8.33 | 34,600 |
| 10:14 AM | $8.31 | Up $0.00 | $8.31 | $8.31 | 9,000 |
| 10:13 AM | $8.31 | Up $0.02 | $8.31 | $8.28 | 6,400 |
| 10:12 AM | $8.29 | Up $0.01 | $8.30 | $8.29 | 8,300 |
| 10:11 AM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 9,600 |
| 10:10 AM | $8.29 | Up $0.05 | $8.29 | $8.27 | 10,100 |
| 10:09 AM | $8.24 | Down $ -0.01 | $8.24 | $8.23 | 15,600 |
| 10:08 AM | $8.25 | Up $0.01 | $8.26 | $8.25 | 4,600 |
| 10:07 AM | $8.24 | Down $ -0.02 | $8.25 | $8.24 | 4,100 |
| 10:06 AM | $8.26 | Up $0.05 | $8.26 | $8.24 | 4,500 |
| 10:05 AM | $8.21 | Up $0.00 | $8.21 | $8.19 | 28,600 |
| 10:04 AM | $8.21 | Down $ -0.06 | $8.26 | $8.21 | 13,400 |
| 10:03 AM | $8.27 | Up $0.04 | $8.27 | $8.24 | 8,600 |
| 10:02 AM | $8.23 | Down $ -0.02 | $8.25 | $8.23 | 9,100 |
| 10:01 AM | $8.25 | Down $ -0.06 | $8.30 | $8.24 | 69,800 |
| 10:00 AM | $8.31 | Down $ -0.02 | $8.37 | $8.31 | 11,100 |
| 09:59 AM | $8.33 | Up $0.00 | $8.34 | $8.33 | 8,600 |
| 09:58 AM | $8.33 | Down $ -0.01 | $8.35 | $8.32 | 19,300 |
| 09:57 AM | $8.34 | Down $ -0.03 | $8.38 | $8.30 | 66,700 |
| 09:56 AM | $8.37 | Down $ -0.02 | $8.38 | $8.37 | 1,800 |
| 09:55 AM | $8.39 | Up $0.01 | $8.39 | $8.39 | 7,000 |
| 09:54 AM | $8.38 | Up $0.03 | $8.38 | $8.38 | 1,500 |
| 09:53 AM | $8.35 | Up $0.01 | $8.35 | $8.34 | 2,300 |
| 09:52 AM | $8.34 | Down $ -0.06 | $8.38 | $8.34 | 18,000 |
| 09:51 AM | $8.40 | Down $ -0.01 | $8.40 | $8.40 | 900 |
| 09:50 AM | $8.41 | Up $0.01 | $8.41 | $8.41 | 800 |
| 09:49 AM | $8.40 | Up $0.02 | $8.40 | $8.40 | 100 |
| 09:48 AM | $8.38 | Down $ -0.02 | $8.40 | $8.38 | 12,600 |
| 09:47 AM | $8.40 | Down $ -0.07 | $8.46 | $8.40 | 8,100 |
| 09:46 AM | $8.47 | Up $0.02 | $8.47 | $8.47 | 500 |
| 09:41 AM | $8.45 | Down $ -0.02 | $8.45 | $8.45 | 2,400 |
| 09:41 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 09:41 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 09:41 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 09:41 AM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 09:39 AM | $8.47 | Down $ -0.01 | $8.48 | $8.47 | 4,000 |
| 09:39 AM | $8.47 | Up $0.00 | $8.48 | $8.47 | 0 |
| 09:37 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 5,200 |
| 09:37 AM | $8.48 | Up $0.00 | $8.48 | $8.48 | 0 |
| 09:36 AM | $8.48 | Down $ -0.02 | $8.49 | $8.48 | 6,500 |
| 09:35 AM | $8.50 | Down $ -0.03 | $8.50 | $8.50 | 12,200 |
| 09:34 AM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 1,800 |
| 09:32 AM | $8.54 | Down $ -0.03 | $8.55 | $8.54 | 3,800 |
| 09:32 AM | $8.54 | Up $0.00 | $8.55 | $8.54 | 0 |
| 09:31 AM | $8.57 | Up $0.00 | $8.57 | $8.57 | 6,500 |
| 09:30 AM | $8.57 | Up $0.00 | $8.57 | $8.55 | 2,700 |
| Previous close | $8.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2025 | $8.44 | $8.39 | $8.55 | $8.21 | 1,839,400 |
| 01-05-2025 | $8.57 | $8.30 | $8.67 | $8.19 | 1,388,900 |
| 30-04-2025 | $8.30 | $8.31 | $8.53 | $8.24 | 1,611,800 |
| 29-04-2025 | $8.92 | $9.03 | $9.06 | $8.92 | 774,900 |
| 28-04-2025 | $9.43 | $9.39 | $9.44 | $9.28 | 584,100 |
| 25-04-2025 | $9.79 | $9.72 | $9.83 | $9.67 | 437,200 |
| 24-04-2025 | $9.65 | $9.53 | $9.72 | $9.50 | 440,700 |
| 23-04-2025 | $9.53 | $9.40 | $9.62 | $9.34 | 772,600 |
| 22-04-2025 | $9.92 | $10.13 | $10.16 | $9.89 | 463,000 |
| 21-04-2025 | $9.72 | $9.48 | $9.72 | $9.45 | 335,300 |
| 17-04-2025 | $9.96 | $9.99 | $10.13 | $9.94 | 703,500 |
| 16-04-2025 | $9.50 | $9.44 | $9.57 | $9.35 | 478,300 |
| 15-04-2025 | $9.15 | $9.05 | $9.17 | $9.05 | 266,600 |
| 14-04-2025 | $9.22 | $9.04 | $9.24 | $8.92 | 662,200 |
| 11-04-2025 | $9.15 | $8.89 | $9.22 | $8.88 | 455,200 |
| 10-04-2025 | $8.87 | $8.63 | $8.90 | $8.45 | 859,800 |
| 09-04-2025 | $9.48 | $7.96 | $9.59 | $7.77 | 2,913,400 |
| 08-04-2025 | $8.38 | $9.20 | $9.20 | $8.20 | 2,128,500 |
| 07-04-2025 | $9.13 | $9.08 | $9.34 | $9.01 | 815,900 |
| 04-04-2025 | $9.65 | $9.35 | $9.70 | $9.29 | 777,500 |
| 03-04-2025 | $10.98 | $10.97 | $11.11 | $10.90 | 904,800 |
| 02-04-2025 | $12.77 | $12.63 | $12.79 | $12.63 | 162,100 |
| 01-04-2025 | $12.54 | $12.60 | $12.60 | $12.49 | 134,900 |
| 31-03-2025 | $12.61 | $12.60 | $12.72 | $12.59 | 335,400 |
| 28-03-2025 | $11.83 | $11.87 | $11.92 | $11.77 | 284,600 |
| 27-03-2025 | $12.07 | $12.06 | $12.13 | $12.02 | 107,000 |
| 26-03-2025 | $12.05 | $12.14 | $12.14 | $11.97 | 139,900 |
| 25-03-2025 | $11.85 | $11.81 | $11.87 | $11.66 | 213,500 |
| 24-03-2025 | $11.88 | $11.87 | $11.91 | $11.75 | 334,600 |
| 21-03-2025 | $11.55 | $11.47 | $11.61 | $11.47 | 98,400 |
Graphs are not available, please refer to the detailed table