Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-15 | 1.77 | 1.80 | 1.76 | 1.76 | -0.56% | 761,612 |
| 2026-06-12 | 1.76 | 1.80 | 1.76 | 1.77 | +0.57% | 955,743 |
| 2026-06-11 | 1.77 | 1.77 | 1.75 | 1.76 | -1.12% | 808,758 |
| 2026-06-10 | 1.76 | 1.78 | 1.76 | 1.78 | +1.14% | 943,591 |
| 2026-06-09 | 1.75 | 1.82 | 1.75 | 1.76 | +1.73% | 1,528,137 |
| 2026-06-05 | 1.75 | 1.76 | 1.72 | 1.73 | -0.57% | 612,838 |
| 2026-06-02 | 1.74 | 1.76 | 1.72 | 1.74 | +0.58% | 1,440,734 |
| 2026-06-01 | 1.69 | 1.74 | 1.68 | 1.73 | +2.37% | 1,788,099 |
| 2026-05-29 | 1.68 | 1.72 | 1.67 | 1.69 | +0.60% | 2,589,710 |
| 2026-05-28 | 1.67 | 1.69 | 1.66 | 1.68 | +0.60% | 726,623 |
| 2026-05-27 | 1.64 | 1.69 | 1.64 | 1.67 | +1.21% | 1,144,889 |
| 2026-05-26 | 1.63 | 1.65 | 1.62 | 1.65 | +1.23% | 729,408 |
| 2026-05-25 | 1.59 | 1.63 | 1.59 | 1.63 | +2.52% | 753,783 |
| 2026-05-22 | 1.59 | 1.60 | 1.58 | 1.59 | -0.63% | 1,160,712 |
| 2026-05-21 | 1.57 | 1.60 | 1.56 | 1.60 | +1.27% | 1,132,390 |
| 2026-05-20 | 1.56 | 1.58 | 1.55 | 1.58 | +0.64% | 1,069,945 |
| 2026-05-19 | 1.56 | 1.59 | 1.56 | 1.57 | +0.64% | 587,485 |
| 2026-05-18 | 1.57 | 1.57 | 1.52 | 1.56 | -1.27% | 949,150 |
| 2026-05-15 | 1.58 | 1.58 | 1.56 | 1.58 | +0.00% | 896,674 |
| 2026-05-14 | 1.58 | 1.59 | 1.56 | 1.58 | +0.00% | 1,308,897 |
| 2026-05-13 | 1.57 | 1.60 | 1.57 | 1.58 | +1.28% | 1,551,270 |
| 2026-05-12 | 1.58 | 1.58 | 1.54 | 1.56 | -1.27% | 1,645,811 |
| 2026-05-11 | 1.58 | 1.60 | 1.56 | 1.58 | +0.00% | 1,276,918 |
| 2026-05-08 | 1.58 | 1.59 | 1.58 | 1.58 | -1.25% | 655,539 |
| 2026-05-07 | 1.60 | 1.63 | 1.55 | 1.60 | -8.05% | 1,803,085 |
| 2026-04-10 | 1.72 | 1.76 | 1.72 | 1.74 | +1.16% | 2,262,360 |
| 2026-04-09 | 1.72 | 1.75 | 1.71 | 1.72 | +0.58% | 2,107,069 |
| 2026-04-08 | 1.68 | 1.74 | 1.68 | 1.71 | +3.01% | 1,889,552 |
| 2026-04-07 | 1.63 | 1.69 | 1.63 | 1.66 | +1.84% | 2,967,398 |
| 2026-04-02 | 1.59 | 1.63 | 1.59 | 1.63 | +3.16% | 4,075,056 |
| 2026-04-01 | 1.57 | 1.59 | 1.57 | 1.58 | +1.28% | 908,359 |
| 2026-03-31 | 1.54 | 1.58 | 1.54 | 1.56 | +0.65% | 3,643,429 |
| 2026-03-30 | 1.53 | 1.55 | 1.53 | 1.55 | +1.97% | 581,365 |
| 2026-03-26 | 1.53 | 1.54 | 1.51 | 1.52 | -1.30% | 709,915 |
| 2026-03-25 | 1.51 | 1.54 | 1.51 | 1.54 | +1.99% | 641,478 |
| 2026-03-24 | 1.48 | 1.51 | 1.46 | 1.51 | +2.03% | 1,681,611 |
| 2026-03-23 | 1.41 | 1.49 | 1.38 | 1.48 | +3.50% | 1,242,056 |
| 2026-03-20 | 1.45 | 1.45 | 1.42 | 1.43 | -0.69% | 1,875,876 |
| 2026-03-19 | 1.48 | 1.48 | 1.44 | 1.44 | -4.00% | 879,358 |
| 2026-03-18 | 1.49 | 1.52 | 1.48 | 1.50 | +0.67% | 1,237,842 |
| 2026-03-17 | 1.49 | 1.50 | 1.48 | 1.49 | -0.67% | 1,139,185 |
| 2026-03-16 | 1.51 | 1.52 | 1.48 | 1.50 | -1.32% | 2,124,404 |
| 2026-03-13 | 1.52 | 1.54 | 1.50 | 1.52 | -0.65% | 962,905 |
| 2026-03-12 | 1.56 | 1.56 | 1.52 | 1.53 | -1.29% | 829,558 |
| 2026-03-11 | 1.57 | 1.57 | 1.54 | 1.55 | — | 685,870 |