Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STKAAVEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 113.88 | 2.73 | 2.45% | 111.16 | 114.68 | 110.93 | 0.00 |
| Jun 14 2024 | 111.16 | 0.250 | 0.23% | 111.02 | 112.66 | 107.46 | 0.00 |
| Jun 13 2024 | 110.90 | -2.83 | -2.49% | 113.61 | 113.70 | 109.59 | 0.00 |
| Jun 12 2024 | 113.73 | 1.96 | 1.75% | 111.81 | 116.70 | 110.69 | 0.00 |
| Jun 11 2024 | 111.77 | -5.35 | -4.57% | 117.18 | 117.25 | 109.71 | 0.00 |
| Jun 10 2024 | 117.13 | -1.21 | -1.02% | 117.56 | 118.51 | 116.72 | 0.00 |
| Jun 09 2024 | 118.33 | 0.690 | 0.58% | 117.56 | 118.76 | 117.15 | 0.00 |
| Jun 08 2024 | 117.65 | 0.130 | 0.11% | 117.47 | 118.44 | 117.21 | 0.00 |
| Jun 07 2024 | 117.52 | -4.30 | -3.53% | 121.75 | 122.63 | 116.34 | 0.00 |
| Jun 06 2024 | 121.81 | -1.71 | -1.38% | 123.50 | 123.88 | 120.27 | 0.00 |
| Jun 05 2024 | 123.52 | 1.71 | 1.40% | 119.63 | 124.16 | 118.99 | 0.00 |
| Jun 04 2024 | 121.81 | 1.65 | 1.37% | 120.32 | 122.37 | 119.54 | 0.00 |
| Jun 03 2024 | 120.17 | -0.590 | -0.48% | 120.61 | 122.97 | 120.04 | 0.00 |
| Jun 02 2024 | 120.75 | -1.06 | -0.87% | 121.81 | 122.51 | 119.83 | 0.00 |
| Jun 01 2024 | 121.81 | 1.60 | 1.33% | 120.23 | 122.24 | 119.81 | 0.00 |
| May 31 2024 | 120.22 | 0.540 | 0.45% | 119.63 | 122.76 | 118.92 | 0.00 |
| May 30 2024 | 119.68 | -0.600 | -0.50% | 120.33 | 122.07 | 118.31 | 0.00 |
| May 29 2024 | 120.28 | -2.53 | -2.06% | 122.68 | 124.01 | 119.52 | 0.00 |
| May 28 2024 | 122.81 | -1.59 | -1.28% | 124.11 | 125.36 | 120.44 | 0.00 |
| May 27 2024 | 124.40 | 2.21 | 1.81% | 120.45 | 126.84 | 119.55 | 0.00 |
| May 26 2024 | 122.19 | 2.47 | 2.07% | 119.80 | 123.95 | 119.23 | 0.00 |
| May 25 2024 | 119.71 | 0.580 | 0.48% | 118.91 | 120.58 | 118.59 | 0.00 |
| May 24 2024 | 119.14 | -0.930 | -0.77% | 120.45 | 122.18 | 116.17 | 0.00 |
| May 23 2024 | 120.06 | 0.520 | 0.43% | 119.39 | 125.91 | 114.05 | 0.00 |
| May 22 2024 | 119.54 | -1.60 | -1.32% | 121.06 | 121.80 | 116.76 | 0.00 |
| May 21 2024 | 121.15 | 4.21 | 3.60% | 117.19 | 122.51 | 116.03 | 0.00 |
| May 20 2024 | 116.94 | 18.92 | 19.30% | 92.19 | 117.69 | 91.49 | 0.00 |
| May 19 2024 | 98.02 | -1.78 | -1.79% | 99.76 | 100.20 | 97.70 | 0.00 |
| May 18 2024 | 99.81 | 1.13 | 1.14% | 98.74 | 100.54 | 98.61 | 0.00 |
| May 17 2024 | 98.68 | 4.66 | 4.95% | 93.99 | 99.59 | 93.72 | 0.00 |
| May 16 2024 | 94.02 | -3.01 | -3.11% | 97.01 | 97.14 | 93.46 | 0.00 |
| May 15 2024 | 97.04 | 4.95 | 5.38% | 92.19 | 97.15 | 91.49 | 0.00 |
| May 14 2024 | 92.08 | -2.11 | -2.24% | 94.14 | 94.52 | 91.39 | 0.00 |
| May 13 2024 | 94.20 | 0.610 | 0.65% | 93.06 | 95.62 | 92.76 | 0.00 |
| May 12 2024 | 93.59 | 0.640 | 0.69% | 93.06 | 94.24 | 92.76 | 0.00 |
| May 11 2024 | 92.95 | -0.030 | -0.03% | 93.08 | 93.96 | 92.30 | 0.00 |
| May 10 2024 | 92.98 | -3.97 | -4.10% | 96.79 | 97.51 | 92.02 | 0.00 |
| May 09 2024 | 96.95 | 1.98 | 2.09% | 95.04 | 97.66 | 94.32 | 0.00 |
| May 08 2024 | 94.97 | -1.45 | -1.50% | 96.23 | 97.04 | 93.91 | 0.00 |
| May 07 2024 | 96.42 | -1.61 | -1.64% | 98.02 | 99.97 | 96.10 | 0.00 |
| May 06 2024 | 98.03 | -2.14 | -2.14% | 95.50 | 102.44 | 94.59 | 0.00 |
| May 05 2024 | 100.17 | 0.600 | 0.60% | 99.54 | 101.27 | 98.24 | 0.00 |
| May 04 2024 | 99.57 | 0.370 | 0.37% | 99.08 | 101.15 | 98.92 | 0.00 |
| May 03 2024 | 99.20 | 3.70 | 3.88% | 95.50 | 99.84 | 94.59 | 0.00 |
| May 02 2024 | 95.50 | 0.320 | 0.33% | 95.07 | 96.24 | 92.51 | 0.00 |
| May 01 2024 | 95.18 | -1.35 | -1.40% | 96.20 | 96.46 | 89.90 | 0.00 |
| Apr 30 2024 | 96.53 | -6.19 | -6.02% | 102.50 | 103.79 | 93.21 | 0.00 |
| Apr 29 2024 | 102.72 | -1.60 | -1.53% | 102.94 | 105.16 | 99.73 | 0.00 |
| Apr 28 2024 | 104.32 | 0.380 | 0.37% | 103.94 | 106.92 | 103.77 | 0.00 |
| Apr 27 2024 | 103.93 | 4.00 | 4.00% | 100.04 | 104.78 | 98.41 | 0.00 |
| Apr 26 2024 | 99.94 | -0.920 | -0.91% | 100.80 | 101.14 | 99.15 | 0.00 |
| Apr 25 2024 | 100.86 | 0.710 | 0.71% | 100.30 | 101.88 | 98.15 | 0.00 |
| Apr 24 2024 | 100.15 | -2.69 | -2.62% | 102.94 | 105.16 | 99.16 | 0.00 |
| Apr 23 2024 | 102.84 | 0.570 | 0.56% | 102.22 | 104.23 | 100.78 | 0.00 |
| Apr 22 2024 | 102.26 | 1.70 | 1.69% | 97.60 | 103.18 | 96.51 | 0.00 |
| Apr 21 2024 | 100.56 | -0.120 | -0.12% | 100.62 | 102.11 | 99.66 | 0.00 |
| Apr 20 2024 | 100.68 | 2.66 | 2.71% | 97.60 | 101.31 | 96.51 | 0.00 |
| Apr 19 2024 | 98.02 | 0.050 | 0.05% | 97.81 | 99.77 | 91.72 | 0.00 |
| Apr 18 2024 | 97.98 | 2.69 | 2.83% | 95.50 | 98.85 | 94.47 | 0.00 |
| Apr 17 2024 | 95.28 | -3.28 | -3.33% | 98.49 | 99.66 | 93.48 | 0.00 |
| Apr 16 2024 | 98.56 | -0.530 | -0.53% | 98.93 | 99.81 | 95.84 | 0.00 |
| Apr 15 2024 | 99.09 | -1.90 | -1.88% | 100.56 | 104.54 | 97.04 | 0.00 |
| Apr 14 2024 | 100.99 | 4.24 | 4.39% | 96.09 | 101.31 | 93.11 | 0.00 |
| Apr 13 2024 | 96.74 | -6.87 | -6.63% | 103.14 | 105.40 | 92.29 | 0.00 |
| Apr 12 2024 | 103.61 | -8.43 | -7.52% | 111.93 | 113.49 | 100.04 | 0.00 |
| Apr 11 2024 | 112.04 | -1.05 | -0.93% | 112.96 | 115.52 | 111.08 | 0.00 |
| Apr 10 2024 | 113.09 | 0.990 | 0.88% | 111.98 | 113.64 | 109.17 | 0.00 |
| Apr 09 2024 | 112.10 | -5.91 | -5.01% | 118.14 | 118.98 | 110.62 | 0.00 |
| Apr 08 2024 | 118.01 | 7.63 | 6.92% | 107.17 | 118.97 | 106.91 | 0.00 |
| Apr 07 2024 | 110.38 | 2.96 | 2.76% | 107.17 | 110.46 | 106.91 | 0.00 |
| Apr 06 2024 | 107.42 | 1.19 | 1.12% | 105.87 | 108.43 | 105.84 | 0.00 |
| Apr 05 2024 | 106.23 | -0.080 | -0.07% | 106.40 | 106.90 | 102.91 | 0.00 |
| Apr 04 2024 | 106.31 | 0.310 | 0.29% | 105.59 | 110.01 | 104.00 | 0.00 |
| Apr 03 2024 | 106.00 | 1.29 | 1.23% | 104.99 | 107.57 | 102.52 | 0.00 |
| Apr 02 2024 | 104.71 | -7.57 | -6.74% | 112.01 | 112.01 | 102.85 | 0.00 |
| Apr 01 2024 | 112.28 | -4.08 | -3.51% | 116.43 | 116.43 | 109.30 | 0.00 |
| Mar 31 2024 | 116.36 | 4.30 | 3.83% | 112.07 | 116.71 | 112.07 | 0.00 |
| Mar 30 2024 | 112.07 | -0.250 | -0.22% | 112.17 | 113.92 | 111.49 | 0.00 |
| Mar 29 2024 | 112.31 | -1.55 | -1.36% | 113.80 | 114.42 | 110.98 | 0.00 |
| Mar 28 2024 | 113.86 | 2.24 | 2.01% | 111.82 | 115.37 | 110.77 | 0.00 |
| Mar 27 2024 | 111.62 | -2.95 | -2.58% | 114.60 | 117.08 | 110.63 | 0.00 |
| Mar 26 2024 | 114.57 | 0.180 | 0.15% | 114.45 | 117.42 | 113.38 | 0.00 |
| Mar 25 2024 | 114.40 | 3.99 | 3.62% | 112.04 | 116.57 | 109.67 | 0.00 |
| Mar 24 2024 | 110.40 | 3.24 | 3.03% | 106.90 | 110.88 | 105.51 | 0.00 |
| Mar 23 2024 | 107.16 | 1.18 | 1.12% | 106.35 | 109.31 | 104.54 | 0.00 |
| Mar 22 2024 | 105.97 | -5.59 | -5.01% | 111.68 | 113.10 | 104.03 | 0.00 |
| Mar 21 2024 | 111.57 | -0.800 | -0.71% | 112.04 | 114.50 | 108.98 | 0.00 |
| Mar 20 2024 | 112.36 | 10.99 | 10.84% | 100.93 | 112.87 | 97.91 | 0.00 |
| Mar 19 2024 | 101.37 | -11.23 | -9.97% | 112.40 | 112.95 | 100.79 | 0.00 |
| Mar 18 2024 | 112.60 | -3.49 | -3.01% | 123.73 | 130.47 | 110.74 | 0.00 |
| Mar 17 2024 | 116.09 | 6.28 | 5.72% | 110.72 | 117.43 | 104.82 | 0.00 |
| Mar 16 2024 | 109.81 | -15.66 | -12.48% | 125.65 | 126.69 | 108.63 | 0.00 |
