CTA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 58.00 | 1.50 | 2.65% | 56.50 | 58.00 | 56.50 | 6,621 |
May 15 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 2,854 |
May 14 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 0.00 |
May 13 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 0.00 |
May 10 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 45,502 |
May 09 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 0.00 |
May 08 2024 | 56.50 | 1.50 | 2.73% | 55.00 | 56.50 | 55.00 | 23,230 |
May 07 2024 | 55.00 | -1.50 | -2.65% | 56.50 | 56.50 | 54.00 | 94,648 |
May 03 2024 | 56.50 | -1.50 | -2.59% | 58.00 | 58.00 | 55.50 | 4,662 |
May 02 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 13,159 |
May 01 2024 | 58.00 | -1.00 | -1.69% | 59.00 | 59.00 | 58.00 | 15,321 |
Apr 30 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 1,634 |
Apr 29 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 4,428 |
Apr 26 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 3,505 |
Apr 25 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 0.00 |
Apr 24 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 1,653 |
Apr 23 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 1,727 |
Apr 22 2024 | 59.00 | -1.00 | -1.67% | 60.00 | 60.00 | 59.00 | 16,673 |
Apr 19 2024 | 60.00 | -1.50 | -2.44% | 61.50 | 61.50 | 60.00 | 18,648 |
Apr 18 2024 | 61.50 | -1.50 | -2.38% | 64.00 | 64.00 | 61.50 | 112,596 |
Apr 17 2024 | 63.00 | -1.00 | -1.56% | 64.00 | 64.00 | 63.00 | 73,054 |
Apr 16 2024 | 64.00 | -3.50 | -5.19% | 67.50 | 67.50 | 64.00 | 22,840 |
Apr 15 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 65.50 | 574 |
Apr 12 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 65.50 | 30,020 |
Apr 11 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 0.00 |
Apr 10 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 0.00 |
Apr 09 2024 | 67.50 | -0.50 | -0.74% | 68.00 | 68.00 | 67.50 | 15,576 |
Apr 08 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 8,717 |
Apr 05 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 4,145 |
Apr 04 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0.00 |
Apr 03 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0.00 |
Apr 02 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 5 |
Mar 28 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 4 |
Mar 27 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 30 |
Mar 26 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 138 |
Mar 25 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 10 |
Mar 22 2024 | 68.00 | 0.00 | 0.00% | 67.50 | 68.00 | 67.50 | 10,934 |
Mar 21 2024 | 68.00 | 0.50 | 0.74% | 67.50 | 68.50 | 67.50 | 48,189 |
Mar 20 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 500 |
Mar 19 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 64.25 | 2,266 |
Mar 18 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 63.25 | 536 |
Mar 15 2024 | 67.50 | -0.50 | -0.74% | 68.00 | 68.00 | 67.50 | 13,735 |
Mar 14 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0.00 |
Mar 13 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0.00 |
Mar 12 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.50 | 5,414 |
Mar 11 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 3,659 |
Mar 08 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 5 |
Mar 07 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 65.25 | 7,798 |
Mar 06 2024 | 68.00 | -1.00 | -1.45% | 69.00 | 69.00 | 66.00 | 39,543 |
Mar 05 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 66.25 | 0.00 |
Mar 04 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 66.25 | 0.00 |
Mar 01 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 3 |
Feb 29 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 7,500 |
Feb 28 2024 | 69.00 | 0.50 | 0.73% | 68.50 | 69.00 | 68.50 | 15,005 |
Feb 27 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 0.00 |
Feb 26 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 1,061 |
Feb 23 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 65.50 | 2,753 |
Feb 22 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 66.00 | 3,213 |
Feb 21 2024 | 68.50 | 1.00 | 1.48% | 67.50 | 68.50 | 67.50 | 21,181 |
Feb 20 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 5,102 |
Feb 19 2024 | 67.50 | -4.00 | -5.59% | 71.50 | 71.50 | 67.50 | 19,505 |