Quotes and Market Data
Find a quote
T-Rex 2X Long NVIDIA Daily Target ETF
14.77 Down -0.09 (-0.61 %)
Delayed : 2024/10/04 19:58:36
- Previous close $14.86
- Opening $14.87
- Price Ask $14.76
- Price Bid $14.76
- Size Bid 1
- Size Ask 158
- Today High $14.90
- Today Low $14.17
- 52 Weeks High $24.74
- 52 Weeks Low $2.38
- Volume 8,795,905
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 : BATS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.86 | Up $0.01 | $14.86 | $14.85 | 8,200 |
| 03:59 PM | $14.85 | Down $ -0.02 | $14.87 | $14.84 | 71,941 |
| 03:58 PM | $14.87 | Down $ -0.01 | $14.88 | $14.86 | 42,725 |
| 03:57 PM | $14.88 | Down $0.00 | $14.89 | $14.87 | 48,925 |
| 03:56 PM | $14.88 | Up $0.00 | $14.88 | $14.86 | 12,012 |
| 03:55 PM | $14.88 | Up $0.01 | $14.90 | $14.85 | 101,090 |
| 03:54 PM | $14.87 | Up $0.02 | $14.87 | $14.84 | 36,991 |
| 03:53 PM | $14.85 | Up $0.00 | $14.85 | $14.83 | 22,081 |
| 03:52 PM | $14.84 | Up $0.01 | $14.86 | $14.84 | 21,374 |
| 03:51 PM | $14.83 | Down $ -0.01 | $14.85 | $14.83 | 21,167 |
| 03:50 PM | $14.84 | Up $0.03 | $14.85 | $14.81 | 15,327 |
| 03:49 PM | $14.81 | Down $ -0.01 | $14.82 | $14.81 | 11,858 |
| 03:48 PM | $14.82 | Up $0.02 | $14.82 | $14.81 | 16,673 |
| 03:47 PM | $14.80 | Up $0.01 | $14.80 | $14.79 | 830 |
| 03:46 PM | $14.79 | Up $0.01 | $14.80 | $14.79 | 34,278 |
| 03:45 PM | $14.78 | Down $ -0.01 | $14.80 | $14.78 | 8,354 |
| 03:44 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 10,839 |
| 03:43 PM | $14.80 | Up $0.02 | $14.80 | $14.79 | 4,791 |
| 03:42 PM | $14.78 | Down $ -0.03 | $14.81 | $14.78 | 9,964 |
| 03:41 PM | $14.81 | Up $0.01 | $14.81 | $14.80 | 2,130 |
| 03:40 PM | $14.81 | Up $0.02 | $14.81 | $14.79 | 39,203 |
| 03:39 PM | $14.79 | Up $0.00 | $14.79 | $14.78 | 18,554 |
| 03:38 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 24,615 |
| 03:37 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 11,097 |
| 03:36 PM | $14.77 | Down $ -0.03 | $14.80 | $14.77 | 28,604 |
| 03:35 PM | $14.79 | Down $ -0.02 | $14.81 | $14.79 | 28,515 |
| 03:34 PM | $14.81 | Up $0.02 | $14.81 | $14.80 | 33,489 |
| 03:33 PM | $14.80 | Down $ -0.01 | $14.81 | $14.79 | 33,762 |
| 03:32 PM | $14.80 | Up $0.01 | $14.81 | $14.80 | 56,001 |
| 03:31 PM | $14.79 | Up $0.01 | $14.79 | $14.77 | 22,201 |
| 03:30 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 14,282 |
| 03:29 PM | $14.78 | Up $0.01 | $14.79 | $14.78 | 9,919 |
| 03:28 PM | $14.77 | Down $ -0.01 | $14.78 | $14.77 | 13,443 |
| 03:27 PM | $14.78 | Up $0.00 | $14.78 | $14.75 | 80,120 |
| 03:26 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 10,502 |
| 03:25 PM | $14.77 | Up $0.00 | $14.79 | $14.77 | 12,747 |
| 03:24 PM | $14.77 | Down $ -0.01 | $14.78 | $14.76 | 49,226 |
| 03:23 PM | $14.78 | Up $0.01 | $14.78 | $14.76 | 23,574 |
| 03:22 PM | $14.77 | Up $0.01 | $14.77 | $14.75 | 46,202 |
| 03:21 PM | $14.76 | Up $0.02 | $14.77 | $14.75 | 42,715 |
| 03:20 PM | $14.74 | Down $ -0.01 | $14.76 | $14.74 | 27,435 |
| 03:19 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 7,340 |
| 03:18 PM | $14.75 | Up $0.01 | $14.75 | $14.74 | 24,150 |
| 03:17 PM | $14.74 | Down $ -0.01 | $14.75 | $14.74 | 10,130 |
| 03:16 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 16,626 |
| 03:15 PM | $14.74 | Up $0.00 | $14.75 | $14.74 | 16,500 |
| 03:14 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 1,600 |
| 03:13 PM | $14.74 | Up $0.01 | $14.75 | $14.74 | 35,510 |
| 03:12 PM | $14.73 | Down $ -0.01 | $14.74 | $14.72 | 42,408 |
| 03:11 PM | $14.74 | Down $ -0.01 | $14.75 | $14.74 | 8,851 |
| 03:10 PM | $14.75 | Down $ -0.01 | $14.76 | $14.74 | 22,051 |
| 03:09 PM | $14.76 | Up $0.00 | $14.77 | $14.76 | 33,363 |
| 03:08 PM | $14.76 | Down $0.00 | $14.76 | $14.75 | 4,188 |
| 03:07 PM | $14.76 | Up $0.01 | $14.76 | $14.76 | 866 |
| 03:06 PM | $14.75 | Down $ -0.02 | $14.76 | $14.75 | 1,163 |
| 03:05 PM | $14.77 | Up $0.02 | $14.78 | $14.75 | 6,300 |
| 03:04 PM | $14.75 | Down $ -0.01 | $14.76 | $14.75 | 1,506 |
| 03:03 PM | $14.76 | Up $0.00 | $14.77 | $14.76 | 9,498 |
| 03:02 PM | $14.76 | Down $0.00 | $14.76 | $14.74 | 5,200 |
| 03:01 PM | $14.76 | Down $ -0.03 | $14.78 | $14.76 | 2,445 |
| 03:00 PM | $14.79 | Down $ -0.01 | $14.79 | $14.79 | 1,149 |
| 02:59 PM | $14.80 | Down $ -0.01 | $14.81 | $14.80 | 1,250 |
| 02:58 PM | $14.80 | Up $0.02 | $14.80 | $14.79 | 12,469 |
| 02:57 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 2,900 |
| 02:56 PM | $14.77 | Down $0.00 | $14.77 | $14.77 | 1,840 |
| 02:55 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 7,927 |
| 02:54 PM | $14.76 | Down $ -0.01 | $14.77 | $14.76 | 5,281 |
| 02:53 PM | $14.77 | Down $ -0.02 | $14.77 | $14.77 | 5,411 |
| 02:52 PM | $14.79 | Up $0.02 | $14.79 | $14.77 | 2,225 |
| 02:51 PM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 800 |
| 02:50 PM | $14.78 | Up $0.03 | $14.78 | $14.76 | 900 |
| 02:49 PM | $14.75 | Up $0.01 | $14.75 | $14.75 | 1,351 |
| 02:48 PM | $14.74 | Down $0.00 | $14.74 | $14.73 | 1,200 |
| 02:47 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 7,791 |
| 02:46 PM | $14.74 | Up $0.00 | $14.75 | $14.74 | 4,700 |
| 02:45 PM | $14.74 | Down $ -0.01 | $14.75 | $14.74 | 2,770 |
| 02:44 PM | $14.75 | Up $0.00 | $14.76 | $14.75 | 8,450 |
| 02:43 PM | $14.75 | Down $ -0.02 | $14.77 | $14.75 | 5,900 |
| 02:42 PM | $14.77 | Down $0.00 | $14.78 | $14.76 | 700 |
| 02:41 PM | $14.77 | Up $0.01 | $14.77 | $14.77 | 1,404 |
| 02:40 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 500 |
| 02:39 PM | $14.76 | Down $ -0.02 | $14.77 | $14.74 | 7,634 |
| 02:38 PM | $14.77 | Down $0.00 | $14.77 | $14.75 | 3,000 |
| 02:37 PM | $14.78 | Down $ -0.01 | $14.79 | $14.77 | 4,960 |
| 02:36 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 2,801 |
| 02:35 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 1,821 |
| 02:34 PM | $14.79 | Down $ -0.03 | $14.80 | $14.79 | 4,100 |
| 02:33 PM | $14.82 | Up $0.01 | $14.82 | $14.80 | 21,242 |
| 02:32 PM | $14.80 | Up $0.03 | $14.80 | $14.78 | 31,030 |
| 02:31 PM | $14.77 | Down $ -0.02 | $14.79 | $14.77 | 1,100 |
| 02:30 PM | $14.79 | Up $0.00 | $14.79 | $14.77 | 10,583 |
| 02:29 PM | $14.79 | Up $0.02 | $14.79 | $14.78 | 5,653 |
| 02:28 PM | $14.77 | Up $0.01 | $14.78 | $14.77 | 21,361 |
| 02:27 PM | $14.76 | Down $ -0.01 | $14.76 | $14.75 | 4,630 |
| 02:26 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 3,940 |
| 02:25 PM | $14.76 | Up $0.03 | $14.76 | $14.74 | 10,793 |
| 02:24 PM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 100 |
| 02:23 PM | $14.74 | Up $0.02 | $14.74 | $14.73 | 3,205 |
| 02:22 PM | $14.72 | Down $ -0.01 | $14.73 | $14.72 | 3,160 |
| 02:21 PM | $14.73 | Up $0.02 | $14.73 | $14.71 | 500 |
| 02:20 PM | $14.71 | Up $0.02 | $14.71 | $14.70 | 2,175 |
| 02:19 PM | $14.69 | Down $ -0.01 | $14.70 | $14.69 | 500 |
| 02:18 PM | $14.71 | Up $0.01 | $14.71 | $14.70 | 7,165 |
| 02:17 PM | $14.70 | Up $0.00 | $14.71 | $14.69 | 4,100 |
| 02:16 PM | $14.70 | Up $0.03 | $14.70 | $14.68 | 12,730 |
| 02:15 PM | $14.67 | Down $ -0.02 | $14.70 | $14.67 | 6,071 |
| 02:14 PM | $14.69 | Up $0.03 | $14.69 | $14.67 | 700 |
| 02:13 PM | $14.66 | Down $ -0.02 | $14.68 | $14.65 | 20,068 |
| 02:12 PM | $14.68 | Up $0.00 | $14.68 | $14.67 | 2,208 |
| 02:11 PM | $14.68 | Down $ -0.02 | $14.70 | $14.68 | 4,438 |
| 02:10 PM | $14.70 | Up $0.00 | $14.71 | $14.69 | 13,156 |
| 02:09 PM | $14.70 | Down $0.00 | $14.70 | $14.70 | 2,900 |
| 02:08 PM | $14.70 | Down $0.00 | $14.71 | $14.69 | 3,461 |
| 02:07 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 3,300 |
| 02:06 PM | $14.69 | Up $0.01 | $14.69 | $14.69 | 3,800 |
| 02:05 PM | $14.69 | Up $0.01 | $14.69 | $14.67 | 6,191 |
| 02:04 PM | $14.68 | Down $ -0.01 | $14.68 | $14.68 | 1,300 |
| 02:03 PM | $14.69 | Up $0.04 | $14.69 | $14.67 | 1,600 |
| 02:02 PM | $14.65 | Down $ -0.01 | $14.66 | $14.65 | 5,098 |
| 02:01 PM | $14.66 | Up $0.00 | $14.67 | $14.66 | 879 |
| 02:00 PM | $14.66 | Up $0.01 | $14.67 | $14.65 | 11,457 |
| 01:59 PM | $14.65 | Down $ -0.03 | $14.68 | $14.64 | 3,895 |
| 01:58 PM | $14.68 | Down $0.00 | $14.68 | $14.68 | 750 |
| 01:57 PM | $14.68 | Up $0.01 | $14.68 | $14.66 | 16,426 |
| 01:56 PM | $14.68 | Down $ -0.01 | $14.69 | $14.68 | 1,077 |
| 01:55 PM | $14.69 | Up $0.01 | $14.69 | $14.68 | 7,272 |
| 01:54 PM | $14.68 | Down $ -0.01 | $14.69 | $14.67 | 10,772 |
| 01:53 PM | $14.69 | Down $ -0.01 | $14.70 | $14.68 | 6,549 |
| 01:52 PM | $14.70 | Down $ -0.03 | $14.73 | $14.69 | 9,236 |
| 01:51 PM | $14.72 | Down $ -0.02 | $14.75 | $14.72 | 10,881 |
| 01:50 PM | $14.74 | Down $ -0.01 | $14.74 | $14.74 | 750 |
| 01:49 PM | $14.75 | Down $ -0.01 | $14.77 | $14.75 | 40,309 |
| 01:48 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 5,700 |
| 01:47 PM | $14.76 | Down $ -0.01 | $14.76 | $14.76 | 593 |
| 01:46 PM | $14.77 | Up $0.03 | $14.77 | $14.76 | 3,100 |
| 01:45 PM | $14.74 | Down $ -0.02 | $14.75 | $14.74 | 6,000 |
| 01:44 PM | $14.76 | Down $ -0.01 | $14.78 | $14.75 | 14,465 |
| 01:43 PM | $14.77 | Up $0.03 | $14.77 | $14.74 | 14,162 |
| 01:42 PM | $14.74 | Up $0.02 | $14.74 | $14.71 | 6,300 |
| 01:41 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 6,019 |
| 01:40 PM | $14.72 | Down $ -0.01 | $14.73 | $14.70 | 13,412 |
| 01:39 PM | $14.73 | Up $0.07 | $14.74 | $14.67 | 24,975 |
| 01:38 PM | $14.66 | Up $0.03 | $14.67 | $14.65 | 16,011 |
| 01:37 PM | $14.64 | Down $ -0.06 | $14.71 | $14.61 | 28,505 |
| 01:36 PM | $14.70 | Down $0.00 | $14.71 | $14.70 | 3,376 |
| 01:35 PM | $14.70 | Down $ -0.02 | $14.72 | $14.70 | 4,616 |
| 01:34 PM | $14.72 | Down $ -0.02 | $14.74 | $14.72 | 6,500 |
| 01:33 PM | $14.74 | Down $0.00 | $14.75 | $14.74 | 7,000 |
| 01:32 PM | $14.74 | Up $0.02 | $14.75 | $14.72 | 10,059 |
| 01:31 PM | $14.72 | Up $0.05 | $14.72 | $14.68 | 8,761 |
| 01:30 PM | $14.67 | Up $0.01 | $14.67 | $14.66 | 12,791 |
| 01:29 PM | $14.66 | Down $ -0.02 | $14.67 | $14.66 | 15,820 |
| 01:28 PM | $14.68 | Up $0.00 | $14.69 | $14.68 | 7,500 |
| 01:27 PM | $14.68 | Up $0.02 | $14.68 | $14.67 | 2,940 |
| 01:26 PM | $14.66 | Down $ -0.02 | $14.67 | $14.65 | 5,550 |
| 01:25 PM | $14.68 | Down $ -0.01 | $14.69 | $14.68 | 9,217 |
| 01:24 PM | $14.69 | Up $0.00 | $14.69 | $14.66 | 18,315 |
| 01:23 PM | $14.69 | Down $ -0.01 | $14.70 | $14.68 | 7,783 |
| 01:22 PM | $14.70 | Up $0.00 | $14.71 | $14.70 | 7,100 |
| 01:21 PM | $14.70 | Down $ -0.02 | $14.71 | $14.70 | 10,799 |
| 01:20 PM | $14.72 | Up $0.01 | $14.72 | $14.71 | 4,021 |
| 01:19 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 1,795 |
| 01:18 PM | $14.71 | Down $ -0.01 | $14.71 | $14.71 | 13,156 |
| 01:17 PM | $14.71 | Down $ -0.02 | $14.74 | $14.71 | 7,300 |
| 01:16 PM | $14.73 | Down $0.00 | $14.73 | $14.73 | 5,700 |
| 01:15 PM | $14.74 | Up $0.00 | $14.74 | $14.73 | 6,000 |
| 01:14 PM | $14.73 | Up $0.01 | $14.73 | $14.72 | 14,061 |
| 01:13 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 3,412 |
| 01:12 PM | $14.72 | Up $0.01 | $14.73 | $14.71 | 3,528 |
| 01:11 PM | $14.71 | Up $0.02 | $14.71 | $14.70 | 4,571 |
| 01:10 PM | $14.69 | Up $0.01 | $14.70 | $14.68 | 7,300 |
| 01:09 PM | $14.68 | Down $ -0.01 | $14.70 | $14.68 | 1,617 |
| 01:08 PM | $14.69 | Down $ -0.01 | $14.71 | $14.69 | 3,742 |
| 01:07 PM | $14.70 | Up $0.00 | $14.70 | $14.69 | 12,335 |
| 01:06 PM | $14.70 | Up $0.01 | $14.70 | $14.69 | 11,398 |
| 01:05 PM | $14.69 | Down $ -0.03 | $14.70 | $14.69 | 99,426 |
| 01:04 PM | $14.71 | Up $0.01 | $14.71 | $14.69 | 7,822 |
| 01:03 PM | $14.70 | Up $0.01 | $14.71 | $14.68 | 6,038 |
| 01:02 PM | $14.69 | Down $ -0.01 | $14.70 | $14.68 | 7,850 |
| 01:01 PM | $14.70 | Down $ -0.03 | $14.72 | $14.70 | 5,646 |
| 01:00 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 6,618 |
| 12:59 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 5,220 |
| 12:58 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 8,900 |
| 12:57 PM | $14.72 | Up $0.00 | $14.73 | $14.72 | 4,800 |
| 12:56 PM | $14.72 | Down $ -0.01 | $14.73 | $14.71 | 10,400 |
| 12:55 PM | $14.73 | Up $0.03 | $14.73 | $14.71 | 7,753 |
| 12:54 PM | $14.71 | Down $ -0.01 | $14.73 | $14.71 | 11,448 |
| 12:53 PM | $14.72 | Down $ -0.01 | $14.72 | $14.72 | 2,500 |
| 12:52 PM | $14.72 | Up $0.01 | $14.73 | $14.70 | 16,426 |
| 12:51 PM | $14.71 | Down $ -0.01 | $14.73 | $14.70 | 13,299 |
| 12:50 PM | $14.72 | Down $ -0.03 | $14.75 | $14.72 | 47,615 |
| 12:49 PM | $14.75 | Up $0.00 | $14.76 | $14.75 | 10,805 |
| 12:48 PM | $14.75 | Down $ -0.01 | $14.77 | $14.75 | 6,817 |
| 12:47 PM | $14.76 | Down $ -0.01 | $14.77 | $14.76 | 10,715 |
| 12:46 PM | $14.77 | Up $0.01 | $14.77 | $14.75 | 8,691 |
| 12:45 PM | $14.76 | Up $0.00 | $14.77 | $14.76 | 6,276 |
| 12:44 PM | $14.76 | Up $0.01 | $14.76 | $14.74 | 7,121 |
| 12:43 PM | $14.75 | Up $0.03 | $14.75 | $14.72 | 15,180 |
| 12:42 PM | $14.72 | Up $0.01 | $14.72 | $14.69 | 7,982 |
| 12:41 PM | $14.71 | Down $ -0.01 | $14.71 | $14.70 | 7,400 |
| 12:40 PM | $14.72 | Up $0.01 | $14.72 | $14.71 | 11,039 |
| 12:39 PM | $14.71 | Down $0.00 | $14.73 | $14.71 | 10,400 |
| 12:38 PM | $14.72 | Up $0.03 | $14.72 | $14.68 | 21,300 |
| 12:37 PM | $14.69 | Down $ -0.01 | $14.71 | $14.69 | 6,495 |
| 12:36 PM | $14.70 | Up $0.03 | $14.70 | $14.67 | 18,681 |
| 12:35 PM | $14.67 | Up $0.04 | $14.67 | $14.64 | 9,230 |
| 12:34 PM | $14.63 | Down $ -0.01 | $14.63 | $14.62 | 7,567 |
| 12:33 PM | $14.64 | Up $0.00 | $14.64 | $14.64 | 2,106 |
| 12:32 PM | $14.64 | Up $0.03 | $14.64 | $14.63 | 10,492 |
| 12:31 PM | $14.61 | Down $ -0.01 | $14.62 | $14.61 | 6,400 |
| 12:30 PM | $14.62 | Up $0.01 | $14.62 | $14.61 | 9,699 |
| 12:29 PM | $14.61 | Down $ -0.02 | $14.63 | $14.61 | 6,145 |
| 12:28 PM | $14.63 | Down $ -0.01 | $14.64 | $14.63 | 2,800 |
| 12:27 PM | $14.64 | Up $0.02 | $14.64 | $14.61 | 7,287 |
| 12:26 PM | $14.62 | Up $0.01 | $14.62 | $14.59 | 34,400 |
| 12:25 PM | $14.61 | Up $0.00 | $14.62 | $14.59 | 10,089 |
| 12:24 PM | $14.61 | Up $0.00 | $14.63 | $14.61 | 10,410 |
| 12:23 PM | $14.61 | Down $ -0.02 | $14.64 | $14.61 | 16,400 |
| 12:22 PM | $14.63 | Down $ -0.03 | $14.66 | $14.63 | 4,700 |
| 12:21 PM | $14.66 | Down $ -0.01 | $14.67 | $14.66 | 11,041 |
| 12:20 PM | $14.67 | Up $0.01 | $14.67 | $14.65 | 15,787 |
| 12:19 PM | $14.66 | Up $0.02 | $14.66 | $14.65 | 3,222 |
| 12:18 PM | $14.64 | Up $0.01 | $14.65 | $14.63 | 2,800 |
| 12:17 PM | $14.63 | Up $0.01 | $14.64 | $14.62 | 5,000 |
| 12:16 PM | $14.62 | Down $ -0.01 | $14.64 | $14.62 | 2,673 |
| 12:15 PM | $14.63 | Up $0.01 | $14.65 | $14.61 | 11,200 |
| 12:14 PM | $14.62 | Down $ -0.01 | $14.63 | $14.62 | 6,276 |
| 12:13 PM | $14.63 | Down $0.00 | $14.65 | $14.63 | 4,678 |
| 12:12 PM | $14.64 | Down $ -0.02 | $14.66 | $14.64 | 5,885 |
| 12:11 PM | $14.65 | Up $0.03 | $14.66 | $14.62 | 13,852 |
| 12:10 PM | $14.62 | Up $0.00 | $14.63 | $14.61 | 11,678 |
| 12:09 PM | $14.62 | Down $ -0.02 | $14.65 | $14.62 | 19,065 |
| 12:08 PM | $14.64 | Down $ -0.04 | $14.68 | $14.64 | 17,247 |
| 12:07 PM | $14.68 | Down $ -0.01 | $14.70 | $14.68 | 18,200 |
| 12:06 PM | $14.68 | Down $ -0.01 | $14.70 | $14.68 | 8,475 |
| 12:05 PM | $14.69 | Down $ -0.02 | $14.72 | $14.69 | 8,510 |
| 12:04 PM | $14.71 | Down $ -0.01 | $14.73 | $14.71 | 11,625 |
| 12:03 PM | $14.72 | Down $ -0.01 | $14.73 | $14.71 | 10,683 |
| 12:02 PM | $14.73 | Up $0.02 | $14.74 | $14.72 | 10,032 |
| 12:01 PM | $14.71 | Down $ -0.01 | $14.72 | $14.71 | 7,878 |
| 12:00 PM | $14.72 | Up $0.01 | $14.73 | $14.72 | 15,246 |
| 11:59 AM | $14.71 | Up $0.03 | $14.71 | $14.70 | 12,960 |
| 11:58 AM | $14.68 | Down $ -0.01 | $14.69 | $14.68 | 2,500 |
| 11:57 AM | $14.69 | Down $ -0.02 | $14.70 | $14.68 | 6,216 |
| 11:56 AM | $14.71 | Up $0.03 | $14.71 | $14.69 | 37,595 |
| 11:55 AM | $14.68 | Up $0.04 | $14.68 | $14.65 | 14,541 |
| 11:54 AM | $14.64 | Up $0.01 | $14.64 | $14.63 | 15,229 |
| 11:53 AM | $14.63 | Up $0.02 | $14.63 | $14.61 | 6,288 |
| 11:52 AM | $14.61 | Up $0.03 | $14.63 | $14.59 | 14,225 |
| 11:51 AM | $14.58 | Up $0.04 | $14.59 | $14.55 | 16,376 |
| 11:50 AM | $14.54 | Up $0.02 | $14.54 | $14.52 | 2,060 |
| 11:49 AM | $14.52 | Down $ -0.04 | $14.56 | $14.52 | 2,257 |
| 11:48 AM | $14.57 | Down $ -0.01 | $14.57 | $14.56 | 3,794 |
| 11:47 AM | $14.58 | Down $ -0.01 | $14.60 | $14.58 | 2,347 |
| 11:46 AM | $14.59 | Up $0.00 | $14.60 | $14.59 | 7,740 |
| 11:45 AM | $14.59 | Down $ -0.02 | $14.59 | $14.58 | 3,106 |
| 11:44 AM | $14.61 | Up $0.01 | $14.62 | $14.61 | 6,226 |
| 11:43 AM | $14.60 | Down $ -0.02 | $14.63 | $14.58 | 39,834 |
| 11:42 AM | $14.62 | Down $ -0.01 | $14.64 | $14.62 | 7,087 |
| 11:41 AM | $14.63 | Up $0.06 | $14.63 | $14.58 | 6,460 |
| 11:40 AM | $14.57 | Up $0.05 | $14.58 | $14.54 | 16,606 |
| 11:39 AM | $14.52 | Down $ -0.01 | $14.52 | $14.51 | 7,278 |
| 11:38 AM | $14.53 | Up $0.00 | $14.55 | $14.53 | 56,142 |
| 11:37 AM | $14.53 | Down $ -0.01 | $14.54 | $14.53 | 2,800 |
| 11:36 AM | $14.54 | Down $ -0.03 | $14.57 | $14.53 | 16,658 |
| 11:35 AM | $14.57 | Up $0.01 | $14.58 | $14.55 | 13,416 |
| 11:34 AM | $14.56 | Up $0.04 | $14.56 | $14.53 | 5,678 |
| 11:33 AM | $14.52 | Up $0.01 | $14.53 | $14.49 | 38,964 |
| 11:32 AM | $14.51 | Down $ -0.02 | $14.54 | $14.51 | 13,539 |
| 11:31 AM | $14.53 | Up $0.00 | $14.53 | $14.52 | 10,762 |
| 11:30 AM | $14.53 | Down $ -0.04 | $14.56 | $14.49 | 32,026 |
| 11:29 AM | $14.56 | Down $ -0.01 | $14.59 | $14.54 | 32,154 |
| 11:28 AM | $14.57 | Up $0.03 | $14.58 | $14.55 | 6,650 |
| 11:27 AM | $14.54 | Down $ -0.03 | $14.58 | $14.54 | 19,863 |
| 11:26 AM | $14.57 | Down $ -0.02 | $14.60 | $14.57 | 12,183 |
| 11:25 AM | $14.59 | Down $ -0.03 | $14.60 | $14.59 | 5,900 |
| 11:24 AM | $14.62 | Up $0.03 | $14.63 | $14.59 | 5,175 |
| 11:23 AM | $14.59 | Down $0.00 | $14.59 | $14.56 | 16,296 |
| 11:22 AM | $14.59 | Down $ -0.05 | $14.63 | $14.56 | 27,774 |
| 11:21 AM | $14.64 | Up $0.04 | $14.64 | $14.60 | 22,992 |
| 11:20 AM | $14.60 | Down $ -0.03 | $14.63 | $14.58 | 32,012 |
| 11:19 AM | $14.63 | Down $ -0.01 | $14.65 | $14.63 | 7,020 |
| 11:18 AM | $14.64 | Down $ -0.01 | $14.65 | $14.64 | 14,194 |
| 11:17 AM | $14.65 | Up $0.04 | $14.65 | $14.62 | 15,714 |
| 11:16 AM | $14.61 | Up $0.03 | $14.61 | $14.58 | 15,193 |
| 11:15 AM | $14.58 | Up $0.04 | $14.58 | $14.54 | 36,087 |
| 11:14 AM | $14.54 | Down $ -0.05 | $14.59 | $14.54 | 62,954 |
| 11:13 AM | $14.59 | Down $ -0.05 | $14.64 | $14.58 | 38,310 |
| 11:12 AM | $14.64 | Up $0.00 | $14.66 | $14.62 | 26,129 |
| 11:11 AM | $14.64 | Down $ -0.03 | $14.67 | $14.64 | 47,583 |
| 11:10 AM | $14.67 | Up $0.04 | $14.67 | $14.64 | 29,057 |
| 11:09 AM | $14.64 | Down $ -0.02 | $14.67 | $14.63 | 28,243 |
| 11:08 AM | $14.65 | Down $ -0.02 | $14.68 | $14.65 | 37,334 |
| 11:07 AM | $14.67 | Up $0.02 | $14.68 | $14.65 | 36,907 |
| 11:06 AM | $14.65 | Down $ -0.01 | $14.67 | $14.63 | 49,960 |
| 11:05 AM | $14.67 | Up $0.01 | $14.68 | $14.65 | 37,686 |
| 11:04 AM | $14.65 | Up $0.00 | $14.66 | $14.63 | 54,155 |
| 11:03 AM | $14.65 | Down $0.00 | $14.65 | $14.65 | 20,539 |
| 11:02 AM | $14.66 | Up $0.02 | $14.66 | $14.63 | 21,448 |
| 11:01 AM | $14.63 | Up $0.04 | $14.63 | $14.58 | 47,316 |
| 11:00 AM | $14.60 | Up $0.02 | $14.61 | $14.59 | 29,529 |
| 10:59 AM | $14.58 | Up $0.01 | $14.58 | $14.57 | 21,045 |
| 10:58 AM | $14.58 | Up $0.04 | $14.58 | $14.54 | 28,939 |
| 10:57 AM | $14.54 | Down $ -0.01 | $14.56 | $14.54 | 23,757 |
| 10:56 AM | $14.55 | Up $0.02 | $14.55 | $14.52 | 33,709 |
| 10:55 AM | $14.53 | Up $0.02 | $14.54 | $14.52 | 23,842 |
| 10:54 AM | $14.51 | Down $ -0.01 | $14.52 | $14.50 | 17,983 |
| 10:53 AM | $14.52 | Down $ -0.01 | $14.55 | $14.52 | 45,582 |
| 10:52 AM | $14.53 | Up $0.03 | $14.54 | $14.51 | 40,972 |
| 10:51 AM | $14.50 | Down $ -0.05 | $14.55 | $14.50 | 42,901 |
| 10:50 AM | $14.55 | Up $0.05 | $14.55 | $14.51 | 23,971 |
| 10:49 AM | $14.50 | Up $0.01 | $14.51 | $14.49 | 18,500 |
| 10:48 AM | $14.50 | Up $0.03 | $14.50 | $14.46 | 18,092 |
| 10:47 AM | $14.46 | Down $ -0.03 | $14.51 | $14.46 | 32,965 |
| 10:46 AM | $14.49 | Down $ -0.01 | $14.51 | $14.48 | 15,447 |
| 10:45 AM | $14.50 | Down $ -0.02 | $14.54 | $14.49 | 32,043 |
| 10:44 AM | $14.52 | Up $0.03 | $14.52 | $14.49 | 40,789 |
| 10:43 AM | $14.49 | Up $0.05 | $14.50 | $14.46 | 24,749 |
| 10:42 AM | $14.44 | Down $ -0.01 | $14.48 | $14.44 | 13,252 |
| 10:41 AM | $14.45 | Down $ -0.02 | $14.48 | $14.44 | 19,414 |
| 10:40 AM | $14.47 | Up $0.08 | $14.48 | $14.40 | 55,820 |
| 10:39 AM | $14.39 | Down $ -0.01 | $14.40 | $14.39 | 3,886 |
| 10:38 AM | $14.40 | Up $0.01 | $14.41 | $14.38 | 22,390 |
| 10:37 AM | $14.39 | Down $ -0.01 | $14.41 | $14.37 | 27,061 |
| 10:36 AM | $14.40 | Up $0.00 | $14.42 | $14.39 | 35,555 |
| 10:35 AM | $14.40 | Up $0.02 | $14.42 | $14.39 | 60,090 |
| 10:34 AM | $14.38 | Down $ -0.01 | $14.38 | $14.35 | 3,650 |
| 10:33 AM | $14.39 | Up $0.01 | $14.42 | $14.37 | 100,662 |
| 10:32 AM | $14.38 | Up $0.08 | $14.38 | $14.29 | 48,764 |
| 10:31 AM | $14.30 | Down $ -0.03 | $14.33 | $14.28 | 86,280 |
| 10:30 AM | $14.33 | Up $0.01 | $14.34 | $14.30 | 36,939 |
| 10:29 AM | $14.32 | Up $0.03 | $14.32 | $14.29 | 19,563 |
| 10:28 AM | $14.29 | Down $ -0.04 | $14.35 | $14.29 | 37,140 |
| 10:27 AM | $14.33 | Down $ -0.02 | $14.36 | $14.27 | 80,509 |
| 10:26 AM | $14.35 | Down $ -0.01 | $14.36 | $14.32 | 22,020 |
| 10:25 AM | $14.36 | Up $0.00 | $14.39 | $14.35 | 35,964 |
| 10:24 AM | $14.36 | Up $0.01 | $14.36 | $14.32 | 25,564 |
| 10:23 AM | $14.35 | Up $0.02 | $14.35 | $14.30 | 75,691 |
| 10:22 AM | $14.33 | Down $ -0.07 | $14.40 | $14.33 | 51,713 |
| 10:21 AM | $14.40 | Down $ -0.01 | $14.44 | $14.39 | 31,499 |
| 10:20 AM | $14.41 | Down $ -0.03 | $14.44 | $14.38 | 72,095 |
| 10:19 AM | $14.44 | Up $0.01 | $14.45 | $14.42 | 105,840 |
| 10:18 AM | $14.43 | Down $ -0.02 | $14.45 | $14.42 | 53,947 |
| 10:17 AM | $14.45 | Up $0.06 | $14.46 | $14.38 | 56,295 |
| 10:16 AM | $14.38 | Up $0.03 | $14.39 | $14.35 | 52,621 |
| 10:15 AM | $14.35 | Down $ -0.03 | $14.38 | $14.35 | 52,878 |
| 10:14 AM | $14.38 | Up $0.04 | $14.38 | $14.32 | 55,089 |
| 10:13 AM | $14.34 | Up $0.08 | $14.34 | $14.26 | 35,147 |
| 10:12 AM | $14.26 | Down $ -0.02 | $14.28 | $14.22 | 25,652 |
| 10:11 AM | $14.28 | Up $0.08 | $14.28 | $14.20 | 66,611 |
| 10:10 AM | $14.20 | Down $ -0.03 | $14.23 | $14.17 | 109,612 |
| 10:09 AM | $14.24 | Down $ -0.05 | $14.28 | $14.22 | 110,019 |
| 10:08 AM | $14.29 | Down $ -0.06 | $14.35 | $14.27 | 76,838 |
| 10:07 AM | $14.35 | Down $ -0.09 | $14.44 | $14.34 | 64,081 |
| 10:06 AM | $14.44 | Up $0.01 | $14.44 | $14.41 | 27,765 |
| 10:05 AM | $14.43 | Down $ -0.02 | $14.47 | $14.43 | 43,443 |
| 10:04 AM | $14.45 | Down $ -0.03 | $14.50 | $14.45 | 23,380 |
| 10:03 AM | $14.48 | Up $0.01 | $14.49 | $14.45 | 47,585 |
| 10:02 AM | $14.47 | Up $0.06 | $14.48 | $14.39 | 34,380 |
| 10:01 AM | $14.41 | Up $0.02 | $14.42 | $14.36 | 39,572 |
| 10:00 AM | $14.38 | Down $ -0.04 | $14.41 | $14.36 | 20,465 |
| 09:59 AM | $14.42 | Down $ -0.04 | $14.46 | $14.41 | 32,902 |
| 09:58 AM | $14.46 | Up $0.03 | $14.46 | $14.40 | 24,329 |
| 09:57 AM | $14.43 | Up $0.05 | $14.44 | $14.34 | 66,340 |
| 09:56 AM | $14.38 | Down $ -0.14 | $14.52 | $14.36 | 57,252 |
| 09:55 AM | $14.52 | Up $0.04 | $14.53 | $14.48 | 41,393 |
| 09:54 AM | $14.48 | Down $ -0.06 | $14.52 | $14.46 | 29,483 |
| 09:53 AM | $14.53 | Down $ -0.07 | $14.60 | $14.51 | 47,842 |
| 09:52 AM | $14.60 | Up $0.00 | $14.63 | $14.60 | 10,230 |
| 09:51 AM | $14.60 | Up $0.05 | $14.63 | $14.57 | 41,611 |
| 09:50 AM | $14.55 | Down $ -0.10 | $14.67 | $14.55 | 15,699 |
| 09:49 AM | $14.65 | Up $0.01 | $14.66 | $14.62 | 3,900 |
| 09:48 AM | $14.64 | Down $0.00 | $14.67 | $14.63 | 37,526 |
| 09:47 AM | $14.64 | Up $0.01 | $14.65 | $14.55 | 21,167 |
| 09:46 AM | $14.64 | Down $ -0.09 | $14.73 | $14.64 | 8,903 |
| 09:45 AM | $14.73 | Up $0.06 | $14.74 | $14.66 | 17,982 |
| 09:44 AM | $14.66 | Down $ -0.08 | $14.74 | $14.66 | 24,519 |
| 09:43 AM | $14.74 | Down $ -0.04 | $14.78 | $14.74 | 14,300 |
| 09:42 AM | $14.78 | Up $0.02 | $14.78 | $14.73 | 7,745 |
| 09:41 AM | $14.76 | Up $0.06 | $14.76 | $14.70 | 14,706 |
| 09:40 AM | $14.70 | Down $ -0.05 | $14.76 | $14.68 | 26,211 |
| 09:39 AM | $14.75 | Up $0.01 | $14.80 | $14.75 | 32,002 |
| 09:38 AM | $14.74 | Up $0.05 | $14.75 | $14.71 | 19,002 |
| 09:37 AM | $14.69 | Up $0.02 | $14.70 | $14.64 | 29,190 |
| 09:36 AM | $14.67 | Up $0.01 | $14.71 | $14.65 | 50,098 |
| 09:35 AM | $14.66 | Down $ -0.03 | $14.73 | $14.65 | 11,827 |
| 09:34 AM | $14.69 | Up $0.09 | $14.73 | $14.68 | 19,667 |
| 09:33 AM | $14.60 | Down $ -0.10 | $14.72 | $14.60 | 60,093 |
| 09:32 AM | $14.70 | Down $ -0.08 | $14.78 | $14.67 | 52,596 |
| 09:31 AM | $14.78 | Down $ -0.06 | $14.84 | $14.76 | 157,308 |
| 09:30 AM | $14.84 | Up $0.44 | $14.89 | $14.82 | 174,077 |
| Previous close | $14.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-10-2024 | $14.86 | $14.72 | $14.90 | $14.59 | 2,963,942 |
| 03-10-2024 | $14.40 | $14.46 | $14.48 | $14.08 | 1,883,096 |
| 02-10-2024 | $13.50 | $13.51 | $13.61 | $13.26 | 1,439,148 |
| 01-10-2024 | $13.07 | $13.10 | $13.34 | $12.82 | 3,070,497 |
| 30-09-2024 | $14.12 | $13.95 | $14.14 | $13.61 | 2,528,728 |
| 27-09-2024 | $14.13 | $13.95 | $14.19 | $13.62 | 4,348,611 |
| 26-09-2024 | $14.78 | $14.87 | $14.87 | $14.24 | 2,739,979 |
| 25-09-2024 | $14.67 | $14.66 | $14.73 | $14.44 | 2,977,679 |
| 24-09-2024 | $14.04 | $13.95 | $14.25 | $13.88 | 4,061,241 |
| 23-09-2024 | $13.00 | $13.01 | $13.09 | $12.80 | 1,687,408 |
| 20-09-2024 | $13.00 | $13.05 | $13.17 | $12.86 | 3,860,061 |
| 19-09-2024 | $13.42 | $13.63 | $13.80 | $13.35 | 2,884,385 |
| 18-09-2024 | $12.40 | $12.54 | $13.39 | $12.40 | 5,309,846 |
| 17-09-2024 | $12.90 | $13.32 | $13.37 | $12.75 | 2,814,614 |
| 16-09-2024 | $13.20 | $13.07 | $13.27 | $12.95 | 3,128,146 |
| 13-09-2024 | $13.75 | $13.72 | $13.81 | $13.58 | 3,100,289 |
| 12-09-2024 | $13.79 | $13.55 | $14.15 | $13.55 | 3,539,062 |
| 11-09-2024 | $13.26 | $12.07 | $13.33 | $12.04 | 7,688,717 |
| 10-09-2024 | $11.41 | $10.82 | $11.43 | $10.77 | 2,934,511 |
| 09-09-2024 | $11.05 | $10.86 | $11.10 | $10.72 | 2,840,309 |
| 06-09-2024 | $10.40 | $10.11 | $10.53 | $9.99 | 7,202,540 |
| 05-09-2024 | $11.30 | $11.12 | $11.40 | $11.11 | 2,622,084 |
| 04-09-2024 | $11.06 | $11.46 | $11.79 | $10.91 | 5,007,546 |
| 03-09-2024 | $11.47 | $12.04 | $12.16 | $11.32 | 4,277,123 |
| 30-08-2024 | $14.16 | $13.92 | $14.25 | $13.82 | 3,168,755 |
| 29-08-2024 | $13.83 | $14.69 | $14.87 | $13.59 | 3,477,204 |
| 28-08-2024 | $15.84 | $15.80 | $16.10 | $15.39 | 4,081,403 |
| 27-08-2024 | $16.52 | $16.44 | $16.76 | $16.34 | 2,573,333 |
| 26-08-2024 | $16.09 | $16.07 | $16.34 | $15.84 | 3,068,253 |
| 23-08-2024 | $16.83 | $16.56 | $16.83 | $16.18 | 4,719,353 |
Graphs are not available, please refer to the detailed table