Quotes and Market Data
Find a quote
Global X Russell 2000 Covered Call ETF
14.52 Up 0.03 (0.17 %)
Delayed : 2025/04/29 14:59:44
- Previous close $14.49
- Opening $14.47
- Price Ask $14.51
- Price Bid $14.51
- Size Bid 64
- Size Ask 22
- Today High $14.53
- Today Low $14.47
- 52 Weeks High $16.87
- 52 Weeks Low $13.16
- Volume 244,424
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.14
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/04/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:59 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 1,252 |
| 02:58 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:56 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:56 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 02:55 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 200 |
| 02:54 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 1,335 |
| 02:53 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:52 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:51 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 2,218 |
| 02:50 PM | $14.52 | Up $0.00 | $14.52 | $14.51 | 1,200 |
| 02:49 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:48 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 02:47 PM | $14.51 | Down $0.00 | $14.52 | $14.51 | 310 |
| 02:46 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:44 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 200 |
| 02:44 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 02:43 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 286 |
| 02:42 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 120 |
| 02:41 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 1,826 |
| 02:40 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 578 |
| 02:39 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:38 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 812 |
| 02:37 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:36 PM | $14.52 | Up $0.00 | $14.52 | $14.51 | 3,550 |
| 02:35 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 200 |
| 02:34 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 509 |
| 02:33 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 884 |
| 02:32 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 858 |
| 02:31 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 605 |
| 02:30 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 1,611 |
| 02:28 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 350 |
| 02:28 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 02:27 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 1,473 |
| 02:26 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 571 |
| 02:25 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:24 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 2,515 |
| 02:23 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 2,393 |
| 02:22 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 9,462 |
| 02:21 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 200 |
| 02:20 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 200 |
| 02:18 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 1,614 |
| 02:18 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 02:17 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 200 |
| 02:16 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 100 |
| 02:15 PM | $14.52 | Down $ -0.01 | $14.53 | $14.52 | 3,200 |
| 02:13 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 3,058 |
| 02:13 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 02:12 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 500 |
| 02:09 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 300 |
| 02:09 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 02:09 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 02:07 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 400 |
| 02:07 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 02:06 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 1,538 |
| 02:05 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 417 |
| 02:04 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 884 |
| 02:01 PM | $14.53 | Up $0.01 | $14.53 | $14.53 | 200 |
| 02:01 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 02:01 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:59 PM | $14.52 | Down $ -0.01 | $14.52 | $14.52 | 109 |
| 01:59 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:57 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 3,289 |
| 01:57 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:53 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 300 |
| 01:53 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:53 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:53 PM | $14.53 | Up $0.00 | $14.53 | $14.53 | 0 |
| 01:51 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 600 |
| 01:51 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:48 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 500 |
| 01:48 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:48 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:47 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 300 |
| 01:45 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 400 |
| 01:45 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:43 PM | $14.52 | Down $0.00 | $14.52 | $14.52 | 400 |
| 01:43 PM | $14.52 | Up $0.00 | $14.52 | $14.52 | 0 |
| 01:42 PM | $14.52 | Up $0.01 | $14.52 | $14.51 | 3,872 |
| 01:39 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 1,662 |
| 01:39 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:39 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:38 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,000 |
| 01:37 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 01:34 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 1,903 |
| 01:34 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:34 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:33 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 100 |
| 01:29 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 801 |
| 01:29 PM | $14.50 | Up $0.00 | $14.51 | $14.50 | 0 |
| 01:29 PM | $14.50 | Up $0.00 | $14.51 | $14.50 | 0 |
| 01:29 PM | $14.50 | Up $0.00 | $14.51 | $14.50 | 0 |
| 01:28 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 500 |
| 01:25 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 100 |
| 01:25 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:25 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:22 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 550 |
| 01:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:22 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 01:20 PM | $14.50 | Up $0.01 | $14.50 | $14.50 | 5,957 |
| 01:20 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 100 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 01:01 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 12:58 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 100 |
| 12:58 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:58 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:57 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 200 |
| 12:56 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 606 |
| 12:55 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 895 |
| 12:54 PM | $14.50 | Down $ -0.01 | $14.51 | $14.50 | 644 |
| 12:53 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 950 |
| 12:49 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 1,366 |
| 12:49 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:49 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:49 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:46 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 400 |
| 12:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:46 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:44 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 2,811 |
| 12:44 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:43 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 1,600 |
| 12:42 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 133 |
| 12:41 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 1,000 |
| 12:39 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 1,237 |
| 12:39 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:38 PM | $14.50 | Down $ -0.01 | $14.51 | $14.50 | 300 |
| 12:36 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 100 |
| 12:36 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:34 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 12:34 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 4,436 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:30 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:28 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 100 |
| 12:28 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 0 |
| 12:27 PM | $14.50 | Down $ -0.01 | $14.51 | $14.50 | 1,967 |
| 12:26 PM | $14.51 | Down $0.00 | $14.51 | $14.51 | 240 |
| 12:24 PM | $14.51 | Up $0.01 | $14.51 | $14.50 | 600 |
| 12:24 PM | $14.51 | Up $0.00 | $14.51 | $14.50 | 0 |
| 12:23 PM | $14.50 | Down $0.00 | $14.51 | $14.50 | 700 |
| 12:22 PM | $14.50 | Down $ -0.01 | $14.50 | $14.50 | 547 |
| 12:21 PM | $14.51 | Up $0.01 | $14.51 | $14.51 | 1,628 |
| 12:18 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 500 |
| 12:18 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 12:18 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 12:17 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 450 |
| 12:16 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 500 |
| 12:15 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 200 |
| 12:14 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 2,860 |
| 12:13 PM | $14.51 | Up $0.00 | $14.51 | $14.51 | 2,000 |
| 12:12 PM | $14.50 | Down $0.00 | $14.50 | $14.50 | 500 |
| 12:11 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 100 |
| 12:09 PM | $14.50 | Up $0.01 | $14.50 | $14.50 | 100 |
| 12:09 PM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 12:07 PM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 300 |
| 12:07 PM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 12:05 PM | $14.50 | Up $0.01 | $14.50 | $14.49 | 2,539 |
| 12:05 PM | $14.50 | Up $0.00 | $14.50 | $14.49 | 0 |
| 12:04 PM | $14.49 | Down $0.00 | $14.49 | $14.49 | 295 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 6,200 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:57 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:55 AM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 100 |
| 11:55 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:54 AM | $14.50 | Up $0.01 | $14.50 | $14.50 | 129 |
| 11:53 AM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 100 |
| 11:50 AM | $14.50 | Up $0.01 | $14.50 | $14.50 | 425 |
| 11:50 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:50 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:47 AM | $14.50 | Down $0.00 | $14.50 | $14.50 | 280 |
| 11:47 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:47 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:46 AM | $14.50 | Down $0.00 | $14.50 | $14.50 | 3,350 |
| 11:45 AM | $14.50 | Up $0.01 | $14.50 | $14.50 | 100 |
| 11:40 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 750 |
| 11:40 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:40 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:40 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:40 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:36 AM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 1,100 |
| 11:36 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:36 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:36 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:35 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 100 |
| 11:34 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 700 |
| 11:31 AM | $14.49 | Down $ -0.01 | $14.49 | $14.49 | 401 |
| 11:31 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:31 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:29 AM | $14.50 | Up $0.01 | $14.50 | $14.50 | 135 |
| 11:29 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 0 |
| 11:28 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 2,091 |
| 11:27 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 138 |
| 11:26 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 100 |
| 11:25 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 100 |
| 11:23 AM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 347 |
| 11:23 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 11:19 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 500 |
| 11:19 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:19 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:19 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:18 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 200 |
| 11:13 AM | $14.48 | Down $ -0.01 | $14.49 | $14.48 | 1,425 |
| 11:13 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 11:13 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 11:13 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 11:13 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 11:12 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 1,129 |
| 11:11 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 200 |
| 11:09 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 400 |
| 11:09 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 11:07 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 973 |
| 11:07 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 11:06 AM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 29,400 |
| 11:05 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 100 |
| 11:04 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 925 |
| 11:01 AM | $14.49 | Down $ -0.01 | $14.50 | $14.49 | 1,400 |
| 11:01 AM | $14.49 | Up $0.00 | $14.50 | $14.49 | 0 |
| 11:01 AM | $14.49 | Up $0.00 | $14.50 | $14.49 | 0 |
| 11:00 AM | $14.50 | Up $0.01 | $14.50 | $14.50 | 1,164 |
| 10:59 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 3,000 |
| 10:58 AM | $14.50 | Down $0.00 | $14.50 | $14.50 | 353 |
| 10:57 AM | $14.50 | Up $0.01 | $14.50 | $14.50 | 1,000 |
| 10:56 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 100 |
| 10:55 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 2,721 |
| 10:54 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 959 |
| 10:51 AM | $14.49 | Down $0.00 | $14.49 | $14.48 | 900 |
| 10:51 AM | $14.49 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:51 AM | $14.49 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:46 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 1,150 |
| 10:46 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:46 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:46 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:46 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:45 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 1,600 |
| 10:44 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 345 |
| 10:42 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 600 |
| 10:42 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:38 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 3,795 |
| 10:38 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:38 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:38 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:37 AM | $14.49 | Up $0.01 | $14.49 | $14.48 | 500 |
| 10:35 AM | $14.47 | Up $0.01 | $14.47 | $14.47 | 1,073 |
| 10:35 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:32 AM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 4,033 |
| 10:32 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:32 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:31 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 100 |
| 10:28 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 1,200 |
| 10:28 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:28 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:26 AM | $14.47 | Down $ -0.01 | $14.47 | $14.47 | 1,039 |
| 10:26 AM | $14.47 | Up $0.00 | $14.47 | $14.47 | 0 |
| 10:22 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 583 |
| 10:22 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 10:22 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 10:22 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 10:21 AM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 1,063 |
| 10:17 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 337 |
| 10:17 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:17 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:17 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 10:11 AM | $14.48 | Down $ -0.01 | $14.49 | $14.48 | 550 |
| 10:11 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:11 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:11 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:11 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:11 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 10:10 AM | $14.49 | Up $0.00 | $14.49 | $14.48 | 1,392 |
| 10:09 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 1,100 |
| 10:08 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 4,800 |
| 10:07 AM | $14.50 | Up $0.00 | $14.50 | $14.50 | 360 |
| 10:06 AM | $14.49 | Up $0.00 | $14.50 | $14.49 | 5,279 |
| 10:05 AM | $14.49 | Up $0.01 | $14.49 | $14.48 | 5,500 |
| 10:04 AM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 1,014 |
| 10:03 AM | $14.49 | Down $0.00 | $14.49 | $14.49 | 340 |
| 10:02 AM | $14.49 | Up $0.01 | $14.49 | $14.48 | 1,937 |
| 10:01 AM | $14.48 | Up $0.00 | $14.48 | $14.47 | 2,351 |
| 10:00 AM | $14.48 | Down $ -0.01 | $14.49 | $14.48 | 1,250 |
| 09:59 AM | $14.48 | Down $ -0.01 | $14.48 | $14.48 | 600 |
| 09:55 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 200 |
| 09:55 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 09:55 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 09:55 AM | $14.49 | Up $0.00 | $14.49 | $14.49 | 0 |
| 09:52 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 300 |
| 09:52 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:52 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:50 AM | $14.48 | Up $0.01 | $14.48 | $14.48 | 100 |
| 09:50 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:47 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 2,210 |
| 09:47 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:47 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:45 AM | $14.48 | Down $0.00 | $14.48 | $14.48 | 200 |
| 09:45 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:44 AM | $14.48 | Down $0.00 | $14.48 | $14.48 | 172 |
| 09:42 AM | $14.48 | Down $ -0.01 | $14.49 | $14.48 | 1,083 |
| 09:42 AM | $14.48 | Up $0.00 | $14.49 | $14.48 | 0 |
| 09:41 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 658 |
| 09:40 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 100 |
| 09:37 AM | $14.48 | Up $0.01 | $14.48 | $14.48 | 129 |
| 09:37 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:37 AM | $14.48 | Up $0.00 | $14.48 | $14.48 | 0 |
| 09:35 AM | $14.47 | Down $ -0.01 | $14.48 | $14.47 | 300 |
| 09:35 AM | $14.47 | Up $0.00 | $14.48 | $14.47 | 0 |
| 09:34 AM | $14.48 | Down $0.00 | $14.48 | $14.48 | 425 |
| 09:33 AM | $14.48 | Down $ -0.01 | $14.50 | $14.48 | 321 |
| 09:32 AM | $14.49 | Up $0.01 | $14.49 | $14.49 | 1,200 |
| 09:31 AM | $14.48 | Up $0.01 | $14.48 | $14.47 | 5,445 |
| 09:30 AM | $14.47 | Down $ -0.02 | $14.47 | $14.47 | 230 |
| Previous close | $14.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-04-2025 | $14.52 | $14.49 | $14.53 | $14.49 | 133,051 |
| 28-04-2025 | $14.50 | $14.45 | $14.50 | $14.44 | 351,469 |
| 25-04-2025 | $14.46 | $14.44 | $14.47 | $14.43 | 209,763 |
| 24-04-2025 | $14.48 | $14.40 | $14.48 | $14.39 | 242,756 |
| 23-04-2025 | $14.31 | $14.33 | $14.36 | $14.29 | 166,618 |
| 22-04-2025 | $14.21 | $14.21 | $14.24 | $14.14 | 208,645 |
| 21-04-2025 | $14.01 | $13.97 | $14.02 | $13.91 | 277,594 |
| 17-04-2025 | $14.33 | $14.22 | $14.33 | $14.22 | 200,846 |
| 16-04-2025 | $14.17 | $14.26 | $14.28 | $14.01 | 347,001 |
| 15-04-2025 | $14.32 | $14.36 | $14.40 | $14.27 | 148,637 |
| 14-04-2025 | $14.33 | $14.11 | $14.38 | $14.09 | 344,410 |
| 11-04-2025 | $14.11 | $13.84 | $14.17 | $13.81 | 331,897 |
| 10-04-2025 | $13.95 | $13.79 | $14.07 | $13.59 | 509,123 |
| 09-04-2025 | $14.52 | $13.19 | $14.69 | $13.18 | 617,102 |
| 08-04-2025 | $13.41 | $13.98 | $14.00 | $13.22 | 482,614 |
| 07-04-2025 | $13.77 | $13.67 | $13.94 | $13.52 | 550,565 |
| 04-04-2025 | $13.90 | $13.82 | $13.98 | $13.67 | 507,958 |
| 03-04-2025 | $14.50 | $14.64 | $14.72 | $14.50 | 569,482 |
| 02-04-2025 | $15.25 | $15.20 | $15.28 | $15.17 | 389,372 |
| 01-04-2025 | $15.10 | $15.16 | $15.18 | $15.01 | 250,706 |
| 31-03-2025 | $15.09 | $15.06 | $15.16 | $15.03 | 262,953 |
| 28-03-2025 | $15.15 | $15.15 | $15.17 | $15.09 | 214,445 |
| 27-03-2025 | $15.30 | $15.32 | $15.35 | $15.30 | 162,672 |
| 26-03-2025 | $15.33 | $15.34 | $15.36 | $15.29 | 234,828 |
| 25-03-2025 | $15.39 | $15.40 | $15.42 | $15.37 | 297,024 |
| 24-03-2025 | $15.41 | $15.39 | $15.43 | $15.37 | 200,158 |
| 21-03-2025 | $15.40 | $15.32 | $15.42 | $15.32 | 312,826 |
| 20-03-2025 | $15.48 | $15.61 | $15.63 | $15.48 | 312,997 |
| 19-03-2025 | $15.58 | $15.49 | $15.67 | $15.41 | 286,899 |
| 18-03-2025 | $15.35 | $15.31 | $15.39 | $15.31 | 174,156 |
Graphs are not available, please refer to the detailed table