Print

Quotes and Market Data

Find a quote

THE ETHER FUND

46.60 Down -0.15 (-0.32 %)

Delayed : 2021/04/09 15:59:57

  • Previous close $46.75
  • Opening $47.50
  • Price Ask $46.00
  • Price Bid $46.00
  • Size Bid 8
  • Size Ask 10
  • Today High $48.08
  • Today Low $45.81
  • 52 Weeks High $51.42
  • 52 Weeks Low $26.79
  • Volume 50,755

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 :
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:59 PM $46.60 Down $ -0.20 $46.60 $46.60 100
03:57 PM $46.80 Up $0.20 $46.80 $46.75 600
03:57 PM $46.80 Up $0.00 $46.80 $46.75 0
03:56 PM $46.60 Down $ -0.20 $46.60 $46.60 400
03:55 PM $46.80 Up $0.19 $46.80 $46.71 400
03:54 PM $46.61 Up $0.00 $46.80 $46.61 300
03:51 PM $46.61 Down $ -0.06 $46.62 $46.61 400
03:51 PM $46.61 Up $0.00 $46.62 $46.61 0
03:51 PM $46.61 Up $0.00 $46.62 $46.61 0
03:50 PM $46.67 Up $0.12 $46.67 $46.53 600
03:48 PM $46.55 Up $0.20 $46.55 $46.33 400
03:48 PM $46.55 Up $0.00 $46.55 $46.33 0
03:41 PM $46.35 Up $0.05 $46.35 $46.35 100
03:41 PM $46.35 Up $0.00 $46.35 $46.35 0
03:41 PM $46.35 Up $0.00 $46.35 $46.35 0
03:41 PM $46.35 Up $0.00 $46.35 $46.35 0
03:41 PM $46.35 Up $0.00 $46.35 $46.35 0
03:41 PM $46.35 Up $0.00 $46.35 $46.35 0
03:41 PM $46.35 Up $0.00 $46.35 $46.35 0
03:39 PM $46.30 Up $0.00 $46.30 $46.30 500
03:39 PM $46.30 Up $0.00 $46.30 $46.30 0
03:35 PM $46.30 Up $0.00 $46.30 $46.30 100
03:35 PM $46.30 Up $0.00 $46.30 $46.30 0
03:35 PM $46.30 Up $0.00 $46.30 $46.30 0
03:35 PM $46.30 Up $0.00 $46.30 $46.30 0
03:32 PM $46.30 Up $0.05 $46.30 $46.30 200
03:32 PM $46.30 Up $0.00 $46.30 $46.30 0
03:32 PM $46.30 Up $0.00 $46.30 $46.30 0
03:29 PM $46.25 Down $ -0.05 $46.25 $46.25 100
03:29 PM $46.25 Up $0.00 $46.25 $46.25 0
03:29 PM $46.25 Up $0.00 $46.25 $46.25 0
03:23 PM $46.30 Up $0.00 $46.30 $46.30 100
03:23 PM $46.30 Up $0.00 $46.30 $46.30 0
03:23 PM $46.30 Up $0.00 $46.30 $46.30 0
03:23 PM $46.30 Up $0.00 $46.30 $46.30 0
03:23 PM $46.30 Up $0.00 $46.30 $46.30 0
03:23 PM $46.30 Up $0.00 $46.30 $46.30 0
03:22 PM $46.30 Up $0.00 $46.30 $46.30 700
03:21 PM $46.30 Up $0.10 $46.30 $46.30 400
03:20 PM $46.20 Down $ -0.36 $46.36 $46.20 1,400
03:18 PM $46.56 Up $0.14 $46.56 $46.56 100
03:18 PM $46.56 Up $0.00 $46.56 $46.56 0
03:17 PM $46.42 Down $ -0.13 $46.62 $46.42 1,300
03:14 PM $46.55 Up $0.20 $46.55 $46.55 100
03:14 PM $46.55 Up $0.00 $46.55 $46.55 0
03:14 PM $46.55 Up $0.00 $46.55 $46.55 0
03:11 PM $46.35 Down $ -0.03 $46.35 $46.35 300
03:11 PM $46.35 Up $0.00 $46.35 $46.35 0
03:11 PM $46.35 Up $0.00 $46.35 $46.35 0
03:08 PM $46.38 Up $0.16 $46.49 $46.38 300
03:08 PM $46.38 Up $0.00 $46.49 $46.38 0
03:08 PM $46.38 Up $0.00 $46.49 $46.38 0
02:53 PM $46.22 Down $ -0.46 $46.48 $46.22 400
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:53 PM $46.22 Up $0.00 $46.48 $46.22 0
02:52 PM $46.68 Up $0.22 $46.68 $46.48 200
02:49 PM $46.46 Down $ -0.09 $46.46 $46.46 100
02:49 PM $46.46 Up $0.00 $46.46 $46.46 0
02:49 PM $46.46 Up $0.00 $46.46 $46.46 0
02:48 PM $46.55 Up $0.19 $46.56 $46.55 200
02:44 PM $46.36 Up $0.16 $46.47 $46.20 1,300
02:44 PM $46.36 Up $0.00 $46.47 $46.20 0
02:44 PM $46.36 Up $0.00 $46.47 $46.20 0
02:44 PM $46.36 Up $0.00 $46.47 $46.20 0
02:35 PM $46.20 Down $ -0.03 $46.20 $46.20 100
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:35 PM $46.20 Up $0.00 $46.20 $46.20 0
02:05 PM $46.23 Up $0.11 $46.23 $46.02 1,200
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:05 PM $46.23 Up $0.00 $46.23 $46.02 0
02:04 PM $46.12 Down $ -0.08 $46.12 $46.12 100
01:47 PM $46.20 Up $0.05 $46.20 $46.20 100
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:47 PM $46.20 Up $0.00 $46.20 $46.20 0
01:41 PM $46.15 Up $0.03 $46.15 $46.15 200
01:41 PM $46.15 Up $0.00 $46.15 $46.15 0
01:41 PM $46.15 Up $0.00 $46.15 $46.15 0
01:41 PM $46.15 Up $0.00 $46.15 $46.15 0
01:41 PM $46.15 Up $0.00 $46.15 $46.15 0
01:41 PM $46.15 Up $0.00 $46.15 $46.15 0
01:38 PM $46.12 Up $0.12 $46.12 $46.05 3,000
01:38 PM $46.12 Up $0.00 $46.12 $46.05 0
01:38 PM $46.12 Up $0.00 $46.12 $46.05 0
01:25 PM $46.00 Up $0.19 $46.00 $46.00 200
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:25 PM $46.00 Up $0.00 $46.00 $46.00 0
01:10 PM $45.81 Down $ -0.29 $46.02 $45.81 1,300
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
01:10 PM $45.81 Up $0.00 $46.02 $45.81 0
12:59 PM $46.10 Down $ -0.02 $46.10 $46.10 100
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:59 PM $46.10 Up $0.00 $46.10 $46.10 0
12:56 PM $46.12 Up $0.13 $46.12 $46.12 500
12:56 PM $46.12 Up $0.00 $46.12 $46.12 0
12:56 PM $46.12 Up $0.00 $46.12 $46.12 0
12:45 PM $45.99 Down $ -0.01 $46.00 $45.99 400
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:45 PM $45.99 Up $0.00 $46.00 $45.99 0
12:44 PM $46.00 Up $0.12 $46.00 $45.95 400
12:42 PM $45.88 Down $ -0.42 $46.21 $45.88 1,500
12:42 PM $45.88 Up $0.00 $46.21 $45.88 0
12:41 PM $46.30 Down $ -0.20 $46.30 $46.30 100
12:39 PM $46.50 Up $0.14 $46.50 $46.50 200
12:39 PM $46.50 Up $0.00 $46.50 $46.50 0
12:34 PM $46.36 Down $ -0.14 $46.36 $46.30 200
12:34 PM $46.36 Up $0.00 $46.36 $46.30 0
12:34 PM $46.36 Up $0.00 $46.36 $46.30 0
12:34 PM $46.36 Up $0.00 $46.36 $46.30 0
12:34 PM $46.36 Up $0.00 $46.36 $46.30 0
12:33 PM $46.50 Down $ -0.19 $46.50 $46.50 2,300
12:32 PM $46.69 Up $0.05 $46.69 $46.69 600
12:31 PM $46.64 Up $0.14 $46.64 $46.30 900
12:19 PM $46.50 Down $ -0.27 $46.70 $46.50 400
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:19 PM $46.50 Up $0.00 $46.70 $46.50 0
12:09 PM $46.77 Up $0.17 $46.77 $46.77 100
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:09 PM $46.77 Up $0.00 $46.77 $46.77 0
12:03 PM $46.60 Up $0.00 $46.60 $46.60 1,300
12:03 PM $46.60 Up $0.00 $46.60 $46.60 0
12:03 PM $46.60 Up $0.00 $46.60 $46.60 0
12:03 PM $46.60 Up $0.00 $46.60 $46.60 0
12:03 PM $46.60 Up $0.00 $46.60 $46.60 0
12:03 PM $46.60 Up $0.00 $46.60 $46.60 0
11:58 AM $46.60 Down $ -0.27 $46.60 $46.60 100
11:58 AM $46.60 Up $0.00 $46.60 $46.60 0
11:58 AM $46.60 Up $0.00 $46.60 $46.60 0
11:58 AM $46.60 Up $0.00 $46.60 $46.60 0
11:58 AM $46.60 Up $0.00 $46.60 $46.60 0
11:52 AM $46.87 Down $ -0.10 $46.90 $46.87 200
11:52 AM $46.87 Up $0.00 $46.90 $46.87 0
11:52 AM $46.87 Up $0.00 $46.90 $46.87 0
11:52 AM $46.87 Up $0.00 $46.90 $46.87 0
11:52 AM $46.87 Up $0.00 $46.90 $46.87 0
11:52 AM $46.87 Up $0.00 $46.90 $46.87 0
11:49 AM $46.97 Up $0.10 $47.10 $46.97 200
11:49 AM $46.97 Up $0.00 $47.10 $46.97 0
11:49 AM $46.97 Up $0.00 $47.10 $46.97 0
11:46 AM $46.87 Down $ -0.21 $46.98 $46.87 300
11:46 AM $46.87 Up $0.00 $46.98 $46.87 0
11:46 AM $46.87 Up $0.00 $46.98 $46.87 0
11:45 AM $47.08 Up $0.03 $47.08 $46.93 400
11:42 AM $47.05 Down $ -0.11 $47.05 $47.05 100
11:42 AM $47.05 Up $0.00 $47.05 $47.05 0
11:42 AM $47.05 Up $0.00 $47.05 $47.05 0
11:31 AM $47.16 Down $ -0.19 $47.29 $47.16 200
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:31 AM $47.16 Up $0.00 $47.29 $47.16 0
11:29 AM $47.35 Down $ -0.14 $47.35 $47.35 200
11:29 AM $47.35 Up $0.00 $47.35 $47.35 0
11:26 AM $47.49 Down $ -0.27 $47.53 $47.49 300
11:26 AM $47.49 Up $0.00 $47.53 $47.49 0
11:26 AM $47.49 Up $0.00 $47.53 $47.49 0
11:23 AM $47.76 Up $0.08 $47.85 $47.56 1,000
11:23 AM $47.76 Up $0.00 $47.85 $47.56 0
11:23 AM $47.76 Up $0.00 $47.85 $47.56 0
11:18 AM $47.68 Up $0.05 $47.68 $47.68 100
11:18 AM $47.68 Up $0.00 $47.68 $47.68 0
11:18 AM $47.68 Up $0.00 $47.68 $47.68 0
11:18 AM $47.68 Up $0.00 $47.68 $47.68 0
11:18 AM $47.68 Up $0.00 $47.68 $47.68 0
11:16 AM $47.63 Down $ -0.06 $47.63 $47.63 100
11:16 AM $47.63 Up $0.00 $47.63 $47.63 0
11:15 AM $47.69 Down $ -0.02 $47.69 $47.69 100
11:13 AM $47.71 Up $0.18 $47.71 $47.62 700
11:13 AM $47.71 Up $0.00 $47.71 $47.62 0
11:10 AM $47.53 Up $0.36 $47.66 $47.43 600
11:10 AM $47.53 Up $0.00 $47.66 $47.43 0
11:10 AM $47.53 Up $0.00 $47.66 $47.43 0
10:58 AM $47.17 Down $ -0.20 $47.19 $47.17 200
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:58 AM $47.17 Up $0.00 $47.19 $47.17 0
10:57 AM $47.37 Down $ -0.14 $47.37 $47.37 100
10:54 AM $47.51 Up $0.19 $47.51 $47.41 300
10:54 AM $47.51 Up $0.00 $47.51 $47.41 0
10:54 AM $47.51 Up $0.00 $47.51 $47.41 0
10:53 AM $47.32 Up $0.30 $47.47 $47.22 300
10:49 AM $47.02 Down $ -0.04 $47.12 $46.97 1,000
10:49 AM $47.02 Up $0.00 $47.12 $46.97 0
10:49 AM $47.02 Up $0.00 $47.12 $46.97 0
10:49 AM $47.02 Up $0.00 $47.12 $46.97 0
10:48 AM $47.06 Down $ -0.14 $47.06 $47.06 100
10:46 AM $47.20 Up $0.20 $47.20 $47.20 200
10:46 AM $47.20 Up $0.00 $47.20 $47.20 0
10:44 AM $47.00 Down $ -0.73 $47.75 $47.00 1,000
10:44 AM $47.00 Up $0.00 $47.75 $47.00 0
10:41 AM $47.73 Up $0.16 $47.73 $47.73 100
10:41 AM $47.73 Up $0.00 $47.73 $47.73 0
10:41 AM $47.73 Up $0.00 $47.73 $47.73 0
10:40 AM $47.57 Up $0.18 $47.57 $47.57 100
10:34 AM $47.39 Up $0.09 $47.39 $47.39 100
10:34 AM $47.39 Up $0.00 $47.39 $47.39 0
10:34 AM $47.39 Up $0.00 $47.39 $47.39 0
10:34 AM $47.39 Up $0.00 $47.39 $47.39 0
10:34 AM $47.39 Up $0.00 $47.39 $47.39 0
10:34 AM $47.39 Up $0.00 $47.39 $47.39 0
10:33 AM $47.30 Down $ -0.35 $47.49 $47.30 300
10:31 AM $47.65 Down $ -0.06 $47.81 $47.65 200
10:31 AM $47.65 Up $0.00 $47.81 $47.65 0
10:29 AM $47.71 Down $ -0.15 $47.72 $47.71 700
10:29 AM $47.71 Up $0.00 $47.72 $47.71 0
10:27 AM $47.86 Up $0.07 $47.90 $47.86 200
10:27 AM $47.86 Up $0.00 $47.90 $47.86 0
10:25 AM $47.79 Down $ -0.02 $47.79 $47.79 100
10:25 AM $47.79 Up $0.00 $47.79 $47.79 0
10:24 AM $47.81 Down $ -0.12 $47.81 $47.81 100
10:22 AM $47.93 Up $0.00 $47.93 $47.93 100
10:22 AM $47.93 Up $0.00 $47.93 $47.93 0
10:20 AM $47.93 Down $ -0.04 $47.95 $47.93 200
10:20 AM $47.93 Up $0.00 $47.95 $47.93 0
10:16 AM $47.97 Down $ -0.11 $47.98 $47.97 200
10:16 AM $47.97 Up $0.00 $47.98 $47.97 0
10:16 AM $47.97 Up $0.00 $47.98 $47.97 0
10:16 AM $47.97 Up $0.00 $47.98 $47.97 0
10:13 AM $48.08 Up $0.27 $48.08 $47.96 400
10:13 AM $48.08 Up $0.00 $48.08 $47.96 0
10:13 AM $48.08 Up $0.00 $48.08 $47.96 0
10:10 AM $47.81 Up $0.12 $47.81 $47.81 100
10:10 AM $47.81 Up $0.00 $47.81 $47.81 0
10:10 AM $47.81 Up $0.00 $47.81 $47.81 0
10:01 AM $47.69 Up $0.08 $47.69 $47.64 700
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:01 AM $47.69 Up $0.00 $47.69 $47.64 0
10:00 AM $47.61 Down $ -0.23 $47.62 $47.61 200
09:58 AM $47.84 Up $0.08 $47.84 $47.76 300
09:58 AM $47.84 Up $0.00 $47.84 $47.76 0
09:54 AM $47.76 Up $0.16 $47.80 $47.76 400
09:54 AM $47.76 Up $0.00 $47.80 $47.76 0
09:54 AM $47.76 Up $0.00 $47.80 $47.76 0
09:54 AM $47.76 Up $0.00 $47.80 $47.76 0
09:52 AM $47.60 Up $0.13 $47.60 $47.59 200
09:52 AM $47.60 Up $0.00 $47.60 $47.59 0
09:50 AM $47.47 Up $0.12 $47.51 $47.47 300
09:50 AM $47.47 Up $0.00 $47.51 $47.47 0
09:49 AM $47.35 Up $0.08 $47.35 $46.50 1,900
09:48 AM $47.27 Down $ -0.67 $47.85 $47.19 500
09:46 AM $47.94 Up $0.41 $47.94 $47.45 900
09:46 AM $47.94 Up $0.00 $47.94 $47.45 0
09:41 AM $47.53 Up $0.14 $47.69 $47.19 1,400
09:41 AM $47.53 Up $0.00 $47.69 $47.19 0
09:41 AM $47.53 Up $0.00 $47.69 $47.19 0
09:41 AM $47.53 Up $0.00 $47.69 $47.19 0
09:41 AM $47.53 Up $0.00 $47.69 $47.19 0
09:40 AM $47.39 Down $ -0.11 $47.43 $47.39 200
09:38 AM $47.50 Up $0.00 $47.50 $47.49 200
09:38 AM $47.50 Up $0.00 $47.50 $47.49 0
09:32 AM $47.50 Up $0.00 $47.50 $47.43 1,200
09:32 AM $47.50 Up $0.00 $47.50 $47.43 0
09:32 AM $47.50 Up $0.00 $47.50 $47.43 0
09:32 AM $47.50 Up $0.00 $47.50 $47.43 0
09:32 AM $47.50 Up $0.00 $47.50 $47.43 0
09:32 AM $47.50 Up $0.00 $47.50 $47.43 0
09:31 AM $47.50 Up $0.75 $47.50 $47.50 1,200
Previous close $46.75

One month history

Date Closing Opening High Low Volume
09-04-2021 $46.60 $46.60 $46.80 $45.81 26,300
08-04-2021 $46.75 $47.13 $47.87 $46.18 38,500
07-04-2021 $45.00 $45.43 $46.54 $44.06 44,900
06-04-2021 $47.25 $48.90 $49.65 $47.19 51,200
05-04-2021 $47.87 $48.50 $49.74 $47.51 59,300
01-04-2021 $45.04 $44.42 $45.20 $43.45 34,200
31-03-2021 $42.99 $42.54 $44.00 $42.02 48,800
30-03-2021 $42.72 $42.40 $42.80 $42.00 34,900
29-03-2021 $40.76 $39.75 $41.00 $39.75 15,500
26-03-2021 $38.86 $36.05 $38.97 $35.90 12,400
25-03-2021 $35.81 $34.75 $36.00 $34.75 4,800
24-03-2021 $36.40 $38.52 $38.53 $36.01 11,600
23-03-2021 $37.80 $38.00 $38.50 $37.75 11,000
22-03-2021 $39.60 $40.81 $40.81 $39.48 15,200
19-03-2021 $41.21 $41.15 $41.27 $40.71 7,300
18-03-2021 $40.70 $41.78 $41.78 $40.40 21,300
17-03-2021 $41.95 $38.39 $42.02 $38.34 27,700
16-03-2021 $38.95 $41.25 $41.25 $38.95 26,800
15-03-2021 $40.26 $40.50 $41.00 $40.03 15,500
12-03-2021 $39.07 $40.81 $41.00 $39.00 24,100
11-03-2021 $41.50 $40.97 $41.95 $40.38 24,400
10-03-2021 $40.20 $42.38 $42.86 $39.27 58,700
09-03-2021 $42.24 $41.99 $42.75 $41.40 20,600
08-03-2021 $39.66 $38.71 $39.99 $38.17 56,800
05-03-2021 $33.53 $31.90 $33.53 $31.13 49,500
04-03-2021 $33.15 $34.14 $34.69 $32.51 52,200
03-03-2021 $35.35 $35.20 $36.19 $35.20 26,800
02-03-2021 $33.10 $34.50 $34.71 $33.01 30,500
01-03-2021 $34.50 $34.74 $35.90 $34.01 34,100
26-02-2021 $32.00 $32.50 $33.34 $31.01 32,400
Graphs are not available, please refer to the detailed table
Back to top