Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.864 | 0.09 | 2.33% | 3.776 | 4.05 | 3.75 | 378,161 |
| May 02 2024 | 3.776 | -0.01 | -0.26% | 3.78 | 3.804 | 3.762 | 67,369 |
| Apr 30 2024 | 3.786 | -0.01 | -0.21% | 3.84 | 3.84 | 3.736 | 144,086 |
| Apr 29 2024 | 3.794 | -0.09 | -2.37% | 3.87 | 3.892 | 3.768 | 113,710 |
| Apr 26 2024 | 3.886 | 0.12 | 3.30% | 3.762 | 3.92 | 3.75 | 144,029 |
| Apr 25 2024 | 3.762 | -0.03 | -0.90% | 3.774 | 3.778 | 3.734 | 48,566 |
| Apr 24 2024 | 3.796 | 0.05 | 1.23% | 3.78 | 3.806 | 3.738 | 85,401 |
| Apr 23 2024 | 3.75 | -0.11 | -2.75% | 3.876 | 3.88 | 3.742 | 143,475 |
| Apr 22 2024 | 3.856 | 0.09 | 2.50% | 3.756 | 3.894 | 3.756 | 140,321 |
| Apr 19 2024 | 3.762 | -0.09 | -2.23% | 3.812 | 3.828 | 3.736 | 54,329 |
| Apr 18 2024 | 3.848 | 0.06 | 1.58% | 3.82 | 3.854 | 3.77 | 125,007 |
| Apr 17 2024 | 3.788 | 0.06 | 1.50% | 3.718 | 3.812 | 3.718 | 101,174 |
| Apr 16 2024 | 3.732 | 0.06 | 1.52% | 3.64 | 3.754 | 3.63 | 120,291 |
| Apr 15 2024 | 3.676 | -0.04 | -0.97% | 3.70 | 3.748 | 3.64 | 188,812 |
| Apr 12 2024 | 3.712 | -0.07 | -1.80% | 3.802 | 3.83 | 3.712 | 137,656 |
| Apr 11 2024 | 3.78 | -0.05 | -1.41% | 3.83 | 3.844 | 3.76 | 169,706 |
| Apr 10 2024 | 3.834 | -0.11 | -2.69% | 3.94 | 3.982 | 3.834 | 152,801 |
| Apr 09 2024 | 3.94 | -0.15 | -3.57% | 4.05 | 4.05 | 3.94 | 102,488 |
| Apr 08 2024 | 4.086 | 0.19 | 4.93% | 3.876 | 4.086 | 3.876 | 192,015 |
| Apr 05 2024 | 3.894 | -0.11 | -2.84% | 4.018 | 4.02 | 3.858 | 201,645 |
| Apr 04 2024 | 4.008 | 0.01 | 0.20% | 3.98 | 4.07 | 3.966 | 173,963 |
| Apr 03 2024 | 4.00 | 0.09 | 2.25% | 3.868 | 4.00 | 3.824 | 169,273 |
| Apr 02 2024 | 3.912 | -0.13 | -3.26% | 4.016 | 4.024 | 3.89 | 157,702 |
| Mar 28 2024 | 4.044 | 0.07 | 1.66% | 3.97 | 4.098 | 3.944 | 245,433 |
| Mar 27 2024 | 3.978 | 0.07 | 1.74% | 3.902 | 4.00 | 3.864 | 293,530 |
| Mar 26 2024 | 3.91 | 0.16 | 4.27% | 3.792 | 3.91 | 3.706 | 291,940 |
| Mar 25 2024 | 3.75 | 0.10 | 2.74% | 3.628 | 3.78 | 3.628 | 112,454 |
| Mar 22 2024 | 3.65 | -0.07 | -1.99% | 3.69 | 3.73 | 3.642 | 174,393 |
| Mar 21 2024 | 3.724 | -0.07 | -1.74% | 3.842 | 3.842 | 3.692 | 126,189 |
| Mar 20 2024 | 3.79 | 0.10 | 2.77% | 3.79 | 3.898 | 3.76 | 307,186 |
| Mar 19 2024 | 3.688 | 0.03 | 0.77% | 3.66 | 3.782 | 3.622 | 332,267 |
| Mar 18 2024 | 3.66 | 0.01 | 0.27% | 3.642 | 3.676 | 3.618 | 87,705 |
| Mar 15 2024 | 3.65 | 0.02 | 0.66% | 3.612 | 3.69 | 3.612 | 1,777,172 |
| Mar 14 2024 | 3.626 | 0.06 | 1.80% | 3.538 | 3.642 | 3.538 | 232,412 |
| Mar 13 2024 | 3.562 | -0.13 | -3.63% | 3.704 | 3.718 | 3.508 | 275,981 |
| Mar 12 2024 | 3.696 | 0.07 | 1.82% | 3.61 | 3.696 | 3.58 | 273,116 |
| Mar 11 2024 | 3.63 | -0.14 | -3.82% | 3.738 | 3.738 | 3.63 | 254,896 |
| Mar 08 2024 | 3.774 | -0.14 | -3.58% | 3.88 | 3.948 | 3.642 | 493,880 |
| Mar 07 2024 | 3.914 | 0.24 | 6.53% | 3.686 | 4.054 | 3.68 | 766,751 |
| Mar 06 2024 | 3.674 | 0.03 | 0.71% | 3.668 | 3.708 | 3.664 | 103,454 |
| Mar 05 2024 | 3.648 | 0.01 | 0.39% | 3.594 | 3.666 | 3.566 | 114,486 |
| Mar 04 2024 | 3.634 | 0.04 | 1.00% | 3.604 | 3.68 | 3.604 | 107,966 |
| Mar 01 2024 | 3.598 | 0.16 | 4.71% | 3.506 | 3.628 | 3.49 | 219,762 |
| Feb 29 2024 | 3.436 | -0.25 | -6.73% | 3.66 | 3.666 | 3.434 | 386,044 |
| Feb 28 2024 | 3.684 | -0.08 | -2.23% | 3.78 | 3.838 | 3.666 | 245,957 |
| Feb 27 2024 | 3.768 | -0.05 | -1.36% | 3.802 | 3.828 | 3.754 | 250,358 |
| Feb 26 2024 | 3.82 | -0.02 | -0.47% | 3.814 | 3.846 | 3.79 | 113,239 |
| Feb 23 2024 | 3.838 | -0.03 | -0.67% | 3.85 | 3.89 | 3.80 | 126,776 |
| Feb 22 2024 | 3.864 | 0.03 | 0.89% | 3.83 | 3.89 | 3.814 | 77,962 |
| Feb 21 2024 | 3.83 | -0.10 | -2.49% | 3.91 | 3.966 | 3.784 | 162,525 |
| Feb 20 2024 | 3.928 | -0.24 | -5.71% | 4.10 | 4.128 | 3.928 | 309,362 |
| Feb 19 2024 | 4.166 | 0.19 | 4.78% | 3.95 | 4.166 | 3.95 | 438,804 |
| Feb 16 2024 | 3.976 | -0.01 | -0.20% | 3.88 | 4.09 | 3.86 | 415,110 |
| Feb 15 2024 | 3.984 | 0.05 | 1.32% | 3.94 | 4.02 | 3.892 | 171,131 |
| Feb 14 2024 | 3.932 | 0.09 | 2.45% | 3.81 | 3.96 | 3.81 | 155,363 |
| Feb 13 2024 | 3.838 | -0.04 | -0.93% | 3.85 | 3.88 | 3.794 | 215,268 |
| Feb 12 2024 | 3.874 | 0.02 | 0.62% | 3.85 | 3.916 | 3.844 | 221,028 |
| Feb 09 2024 | 3.85 | 0.17 | 4.73% | 3.68 | 3.868 | 3.53 | 806,861 |
| Feb 08 2024 | 3.676 | 0.07 | 2.05% | 3.624 | 3.728 | 3.614 | 261,807 |
| Feb 07 2024 | 3.602 | 0.13 | 3.86% | 3.472 | 3.658 | 3.46 | 276,841 |
| Feb 06 2024 | 3.468 | -0.20 | -5.45% | 3.666 | 3.69 | 3.468 | 420,579 |
| Feb 05 2024 | 3.668 | 0.08 | 2.17% | 3.60 | 3.668 | 3.584 | 319,968 |
