Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NLY-F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.65 | 0.00 | 0.00% | 25.65 | 25.67 | 25.58 | 37,061 |
| May 16 2024 | 25.65 | 0.01 | 0.04% | 25.64 | 25.65 | 25.60 | 24,079 |
| May 15 2024 | 25.64 | 0.08 | 0.31% | 25.58 | 25.82 | 25.56 | 38,980 |
| May 14 2024 | 25.56 | -0.08 | -0.31% | 25.59 | 25.62 | 25.53 | 35,195 |
| May 13 2024 | 25.64 | 0.05 | 0.20% | 25.54 | 25.64 | 25.40 | 62,933 |
| May 10 2024 | 25.59 | 0.01 | 0.04% | 25.54 | 25.62 | 25.54 | 31,565 |
| May 09 2024 | 25.58 | 0.06 | 0.24% | 25.48 | 25.58 | 25.48 | 36,142 |
| May 08 2024 | 25.52 | -0.03 | -0.12% | 25.49 | 25.55 | 25.45 | 39,988 |
| May 07 2024 | 25.55 | 0.04 | 0.16% | 25.55 | 25.59 | 25.51 | 24,325 |
| May 06 2024 | 25.51 | 0.03 | 0.12% | 25.50 | 25.56 | 25.44 | 41,751 |
| May 03 2024 | 25.48 | 0.05 | 0.20% | 25.43 | 25.52 | 25.43 | 29,516 |
| May 02 2024 | 25.43 | -0.05 | -0.20% | 25.47 | 25.53 | 25.39 | 53,075 |
| May 01 2024 | 25.48 | 0.19 | 0.75% | 25.33 | 25.48 | 25.29 | 60,599 |
| Apr 30 2024 | 25.29 | 0.04 | 0.16% | 25.27 | 25.34 | 25.25 | 91,210 |
| Apr 29 2024 | 25.25 | -0.01 | -0.04% | 25.27 | 25.29 | 25.22 | 150,671 |
| Apr 26 2024 | 25.26 | 0.01 | 0.04% | 25.30 | 25.30 | 25.25 | 131,753 |
| Apr 25 2024 | 25.25 | 0.03 | 0.12% | 25.16 | 25.29 | 25.16 | 103,658 |
| Apr 24 2024 | 25.22 | 0.01 | 0.04% | 25.24 | 25.27 | 25.18 | 55,733 |
| Apr 23 2024 | 25.21 | 0.06 | 0.24% | 25.18 | 25.24 | 25.14 | 55,383 |
| Apr 22 2024 | 25.15 | 0.00 | 0.00% | 25.21 | 25.21 | 25.14 | 58,254 |
| Apr 19 2024 | 25.15 | 0.02 | 0.08% | 25.12 | 25.23 | 25.11 | 74,951 |
| Apr 18 2024 | 25.13 | -0.06 | -0.24% | 25.20 | 25.24 | 25.05 | 75,957 |
| Apr 17 2024 | 25.19 | 0.08 | 0.32% | 25.16 | 25.20 | 25.06 | 119,491 |
| Apr 16 2024 | 25.11 | 0.01 | 0.04% | 25.07 | 25.21 | 25.06 | 111,173 |
| Apr 15 2024 | 25.10 | -0.13 | -0.52% | 25.25 | 25.30 | 25.06 | 160,219 |
| Apr 12 2024 | 25.23 | 0.03 | 0.12% | 25.20 | 25.27 | 25.17 | 39,937 |
| Apr 11 2024 | 25.20 | -0.04 | -0.16% | 25.30 | 25.30 | 25.15 | 84,938 |
| Apr 10 2024 | 25.24 | -0.01 | -0.04% | 25.25 | 25.29 | 25.20 | 86,091 |
| Apr 09 2024 | 25.25 | 0.00 | 0.00% | 25.27 | 25.32 | 25.25 | 24,864 |
| Apr 08 2024 | 25.25 | -0.07 | -0.28% | 25.40 | 25.40 | 25.21 | 130,375 |
| Apr 05 2024 | 25.32 | -0.06 | -0.24% | 25.40 | 25.44 | 25.30 | 37,169 |
| Apr 04 2024 | 25.38 | 0.06 | 0.24% | 25.41 | 25.42 | 25.28 | 44,326 |
| Apr 03 2024 | 25.32 | -0.02 | -0.08% | 25.30 | 25.44 | 25.30 | 50,891 |
| Apr 02 2024 | 25.34 | 0.01 | 0.04% | 25.27 | 25.34 | 25.27 | 18,144 |
| Apr 01 2024 | 25.33 | 0.22 | 0.88% | 25.16 | 25.34 | 25.13 | 71,276 |
| Mar 28 2024 | 25.11 | -0.09 | -0.36% | 25.27 | 25.35 | 25.09 | 201,044 |
| Mar 27 2024 | 25.20 | -0.06 | -0.24% | 25.28 | 25.28 | 25.20 | 38,656 |
| Mar 26 2024 | 25.26 | 0.01 | 0.04% | 25.26 | 25.28 | 25.18 | 58,689 |
| Mar 25 2024 | 25.25 | -0.01 | -0.04% | 25.26 | 25.26 | 25.20 | 60,791 |
| Mar 22 2024 | 25.26 | 0.12 | 0.48% | 25.18 | 25.27 | 25.17 | 35,220 |
| Mar 21 2024 | 25.14 | -0.01 | -0.04% | 25.18 | 25.19 | 25.14 | 121,031 |
| Mar 20 2024 | 25.15 | 0.01 | 0.04% | 25.12 | 25.18 | 25.12 | 100,407 |
| Mar 19 2024 | 25.14 | 0.02 | 0.08% | 25.11 | 25.16 | 25.11 | 107,791 |
| Mar 18 2024 | 25.12 | -0.01 | -0.04% | 25.17 | 25.17 | 25.11 | 108,152 |
| Mar 15 2024 | 25.13 | -0.01 | -0.04% | 25.18 | 25.19 | 25.12 | 86,716 |
| Mar 14 2024 | 25.14 | -0.04 | -0.16% | 25.14 | 25.15 | 25.10 | 53,726 |
| Mar 13 2024 | 25.18 | 0.03 | 0.12% | 25.18 | 25.22 | 25.13 | 43,891 |
| Mar 12 2024 | 25.15 | -0.03 | -0.12% | 25.19 | 25.19 | 25.11 | 58,912 |
| Mar 11 2024 | 25.18 | 0.01 | 0.04% | 25.16 | 25.25 | 25.15 | 39,768 |
| Mar 08 2024 | 25.17 | 0.00 | 0.00% | 25.17 | 25.19 | 25.13 | 46,290 |
| Mar 07 2024 | 25.17 | 0.07 | 0.28% | 25.13 | 25.21 | 25.13 | 90,450 |
| Mar 06 2024 | 25.10 | -0.06 | -0.24% | 25.16 | 25.16 | 25.06 | 76,068 |
| Mar 05 2024 | 25.16 | 0.06 | 0.24% | 25.10 | 25.19 | 25.06 | 65,392 |
| Mar 04 2024 | 25.10 | -0.02 | -0.08% | 25.14 | 25.14 | 25.04 | 100,490 |
| Mar 01 2024 | 25.12 | 0.02 | 0.08% | 25.09 | 25.17 | 25.05 | 69,097 |
| Feb 29 2024 | 25.10 | -0.63 | -2.45% | 25.25 | 25.26 | 25.07 | 195,156 |
| Feb 28 2024 | 25.73 | 0.06 | 0.23% | 25.66 | 25.74 | 25.66 | 69,769 |
| Feb 27 2024 | 25.67 | -0.03 | -0.12% | 25.70 | 25.70 | 25.64 | 61,798 |
| Feb 26 2024 | 25.70 | 0.04 | 0.16% | 25.62 | 25.74 | 25.61 | 91,105 |
| Feb 23 2024 | 25.66 | 0.05 | 0.20% | 25.61 | 25.66 | 25.59 | 51,428 |
| Feb 22 2024 | 25.61 | 0.01 | 0.04% | 25.63 | 25.64 | 25.56 | 54,090 |
| Feb 21 2024 | 25.60 | 0.05 | 0.20% | 25.56 | 25.63 | 25.56 | 40,710 |
| Feb 20 2024 | 25.55 | 0.07 | 0.27% | 25.50 | 25.60 | 25.50 | 39,702 |
