NasdaqGM - Delayed Quote • USD
Futu Holdings Limited (FUTU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 65.16 | 68.92 | 65.16 | 66.38 | 66.38 | 2,902,300 |
Apr 25, 2024 | 61.63 | 63.20 | 61.06 | 63.00 | 63.00 | 1,842,600 |
Apr 24, 2024 | 63.00 | 65.49 | 62.94 | 63.98 | 63.98 | 3,132,900 |
Apr 23, 2024 | 57.55 | 63.27 | 57.55 | 61.93 | 61.93 | 3,781,100 |
Apr 22, 2024 | 55.66 | 55.99 | 54.75 | 55.55 | 55.55 | 1,000,800 |
Apr 19, 2024 | 54.50 | 55.09 | 54.20 | 54.77 | 54.77 | 681,500 |
Apr 18, 2024 | 55.10 | 55.55 | 54.55 | 54.85 | 54.85 | 810,500 |
Apr 17, 2024 | 55.46 | 55.46 | 54.20 | 54.33 | 54.33 | 591,200 |
Apr 16, 2024 | 56.06 | 56.26 | 54.68 | 54.78 | 54.78 | 1,167,200 |
Apr 15, 2024 | 58.20 | 58.98 | 56.53 | 56.79 | 56.79 | 759,800 |
Apr 12, 2024 | 59.00 | 59.40 | 57.47 | 57.49 | 57.49 | 850,600 |
Apr 11, 2024 | 59.30 | 60.15 | 59.02 | 60.05 | 60.05 | 627,200 |
Apr 10, 2024 | 58.80 | 60.76 | 58.65 | 59.00 | 59.00 | 904,000 |
Apr 9, 2024 | 57.78 | 59.96 | 57.78 | 59.44 | 59.44 | 1,278,000 |
Apr 8, 2024 | 56.69 | 57.75 | 56.35 | 57.71 | 57.71 | 657,900 |
Apr 5, 2024 | 55.54 | 56.60 | 55.45 | 56.48 | 56.48 | 504,300 |
Apr 4, 2024 | 57.04 | 57.78 | 55.74 | 55.91 | 55.91 | 514,000 |
Apr 3, 2024 | 55.36 | 56.33 | 54.99 | 56.11 | 56.11 | 577,500 |
Apr 2, 2024 | 56.40 | 56.40 | 54.51 | 55.38 | 55.38 | 1,112,300 |
Apr 1, 2024 | 55.18 | 57.59 | 55.07 | 56.70 | 56.70 | 1,260,800 |
Mar 28, 2024 | 53.88 | 55.14 | 53.88 | 54.15 | 54.15 | 1,339,200 |
Mar 27, 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 53.71 | 988,500 |
Mar 26, 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 53.37 | 934,200 |
Mar 25, 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 54.25 | 998,100 |
Mar 22, 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 54.19 | 810,200 |
Mar 21, 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 55.38 | 1,230,400 |
Mar 20, 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 57.68 | 1,287,600 |
Mar 19, 2024 | 56.10 | 56.74 | 55.42 | 56.53 | 56.53 | 840,000 |
Mar 18, 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 56.98 | 2,077,000 |
Mar 15, 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 54.25 | 2,529,100 |
Mar 14, 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 56.40 | 7,070,800 |
Mar 13, 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 65.40 | 3,026,800 |
Mar 12, 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 64.02 | 2,432,200 |
Mar 11, 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 59.45 | 2,104,500 |
Mar 8, 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 57.24 | 1,374,400 |
Mar 7, 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 56.17 | 1,196,900 |
Mar 6, 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 56.62 | 1,577,700 |
Mar 5, 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 55.32 | 882,300 |
Mar 4, 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 55.76 | 1,515,700 |
Mar 1, 2024 | 54.75 | 57.17 | 54.58 | 55.57 | 55.57 | 1,979,500 |
Feb 29, 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 53.52 | 1,534,800 |
Feb 28, 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 52.22 | 667,600 |
Feb 27, 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 52.96 | 1,893,200 |
Feb 26, 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 51.34 | 764,500 |
Feb 23, 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 50.55 | 826,600 |
Feb 22, 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 50.48 | 981,600 |
Feb 21, 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 49.93 | 998,000 |
Feb 20, 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 49.76 | 1,824,900 |
Feb 16, 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 52.28 | 1,988,700 |
Feb 15, 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 50.69 | 836,100 |
Feb 14, 2024 | 49.00 | 50.04 | 48.90 | 49.97 | 49.97 | 1,075,500 |
Feb 13, 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 47.98 | 838,400 |
Feb 12, 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 48.73 | 800,000 |
Feb 9, 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 48.53 | 653,300 |
Feb 8, 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 48.17 | 840,000 |
Feb 7, 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 48.51 | 923,200 |
Feb 6, 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 49.10 | 2,481,600 |
Feb 5, 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 45.95 | 863,400 |
Feb 2, 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 46.20 | 918,500 |
Feb 1, 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 46.90 | 669,900 |
Jan 31, 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 46.72 | 747,300 |
Jan 30, 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 46.88 | 778,900 |
Jan 29, 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 47.77 | 1,218,600 |
Jan 26, 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 48.98 | 1,041,200 |
Jan 25, 2024 | 50.00 | 50.29 | 48.23 | 49.02 | 49.02 | 1,485,600 |
Jan 24, 2024 | 50.00 | 50.87 | 48.61 | 49.11 | 49.11 | 2,470,300 |
Jan 23, 2024 | 47.27 | 48.98 | 47.00 | 47.39 | 47.39 | 3,450,900 |
Jan 22, 2024 | 45.46 | 45.46 | 43.61 | 45.06 | 45.06 | 3,061,300 |
Jan 19, 2024 | 45.99 | 47.38 | 45.26 | 46.86 | 46.86 | 1,182,000 |
Jan 18, 2024 | 47.20 | 47.55 | 45.84 | 46.11 | 46.11 | 3,608,500 |
Jan 17, 2024 | 44.89 | 46.68 | 44.74 | 46.50 | 46.50 | 1,671,000 |
Jan 16, 2024 | 46.82 | 46.90 | 45.00 | 46.40 | 46.40 | 2,621,300 |
Jan 12, 2024 | 48.22 | 49.32 | 47.66 | 47.79 | 47.79 | 1,096,900 |
Jan 11, 2024 | 49.09 | 49.25 | 47.74 | 48.48 | 48.48 | 1,089,800 |
Jan 10, 2024 | 48.75 | 48.99 | 47.63 | 48.23 | 48.23 | 1,559,800 |
Jan 9, 2024 | 49.90 | 50.04 | 48.43 | 48.95 | 48.95 | 1,752,800 |
Jan 8, 2024 | 50.23 | 51.02 | 49.54 | 50.93 | 50.93 | 1,982,600 |
Jan 5, 2024 | 51.68 | 52.21 | 50.86 | 51.51 | 51.51 | 961,500 |
Jan 4, 2024 | 52.15 | 53.14 | 51.98 | 52.37 | 52.37 | 1,116,700 |
Jan 3, 2024 | 51.06 | 52.28 | 50.80 | 52.15 | 52.15 | 1,113,800 |
Jan 2, 2024 | 53.18 | 53.41 | 51.33 | 51.49 | 51.49 | 1,937,600 |
Dec 29, 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 54.63 | 1,659,200 |
Dec 28, 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 54.17 | 2,993,000 |
Dec 27, 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 51.97 | 964,400 |
Dec 26, 2023 | 51.91 | 52.53 | 51.45 | 51.89 | 51.89 | 691,500 |
Dec 22, 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 51.50 | 1,305,600 |
Dec 21, 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 53.01 | 1,590,600 |
Dec 20, 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 50.98 | 1,382,000 |
Dec 19, 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 52.83 | 1,663,500 |
Dec 18, 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 51.70 | 2,854,800 |
Dec 15, 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 54.95 | 1,781,400 |
Dec 14, 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 55.00 | 2,684,700 |
Dec 13, 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 52.78 | 1,130,000 |
Dec 12, 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 52.95 | 1,311,600 |
Dec 11, 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 52.81 | 1,189,400 |
Dec 8, 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 52.06 | 1,242,700 |
Dec 7, 2023 | 52.09 | 52.20 | 50.53 | 51.16 | 51.16 | 1,724,000 |
Dec 6, 2023 | 53.63 | 53.89 | 51.85 | 51.99 | 51.99 | 1,201,400 |
Dec 5, 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 52.84 | 1,094,000 |
Dec 4, 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 52.72 | 1,663,700 |
Dec 1, 2023 | 53.14 | 54.86 | 52.50 | 54.43 | 54.43 | 1,343,200 |
Nov 30, 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 53.92 | 1,797,000 |
Nov 29, 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 54.54 | 2,305,900 |
Nov 28, 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 55.86 | 1,701,900 |
Nov 27, 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 56.73 | 3,620,900 |
Nov 24, 2023 | 59.98 | 61.16 | 57.70 | 58.73 | 58.73 | 1,808,100 |
Nov 22, 2023 | 61.00 | 61.05 | 57.85 | 59.38 | 59.38 | 2,093,800 |
Nov 21, 2023 | 61.56 | 62.20 | 59.81 | 60.37 | 60.37 | 1,780,600 |
Nov 20, 2023 | 60.80 | 64.46 | 60.76 | 62.55 | 62.55 | 3,244,700 |
Nov 17, 2023 | 60.00 | 60.80 | 59.12 | 59.57 | 59.57 | 1,022,300 |
Nov 16, 2023 | 59.84 | 61.59 | 58.47 | 59.53 | 59.53 | 2,027,800 |
Nov 15, 2023 | 62.70 | 63.77 | 60.40 | 62.15 | 62.15 | 3,176,900 |
Nov 14, 2023 | 61.68 | 61.90 | 59.56 | 60.73 | 60.73 | 1,779,500 |
Nov 13, 2023 | 59.00 | 61.54 | 58.62 | 60.57 | 60.57 | 2,104,700 |
Nov 10, 2023 | 56.99 | 58.13 | 56.38 | 57.96 | 57.96 | 942,100 |
Nov 9, 2023 | 59.25 | 59.30 | 56.45 | 57.28 | 57.28 | 2,127,200 |
Nov 8, 2023 | 60.24 | 60.89 | 58.94 | 59.10 | 59.10 | 1,414,200 |
Nov 7, 2023 | 61.04 | 61.19 | 58.84 | 60.61 | 60.61 | 1,567,600 |
Nov 6, 2023 | 60.86 | 63.25 | 59.87 | 61.43 | 61.43 | 3,068,000 |
Nov 3, 2023 | 57.47 | 60.28 | 57.10 | 58.72 | 58.72 | 2,933,000 |
Nov 2, 2023 | 56.72 | 57.46 | 55.72 | 55.79 | 55.79 | 916,200 |
Nov 1, 2023 | 55.44 | 56.09 | 54.89 | 55.75 | 55.75 | 882,700 |
Oct 31, 2023 | 57.21 | 57.39 | 54.54 | 55.45 | 55.45 | 1,646,600 |
Oct 30, 2023 | 58.81 | 59.56 | 56.60 | 57.80 | 57.80 | 1,354,700 |
Oct 27, 2023 | 59.10 | 60.10 | 57.23 | 57.36 | 57.36 | 927,300 |
Oct 26, 2023 | 56.15 | 58.56 | 56.00 | 57.51 | 57.51 | 1,463,200 |
Oct 25, 2023 | 58.75 | 59.15 | 55.71 | 56.06 | 56.06 | 1,830,100 |
Oct 24, 2023 | 58.11 | 62.30 | 58.11 | 59.64 | 59.64 | 2,034,200 |
Oct 23, 2023 | 57.08 | 58.36 | 56.22 | 57.48 | 57.48 | 889,600 |
Oct 20, 2023 | 57.89 | 58.25 | 56.88 | 57.78 | 57.78 | 1,341,900 |
Oct 19, 2023 | 61.68 | 62.51 | 57.65 | 58.43 | 58.43 | 3,055,600 |
Oct 18, 2023 | 61.67 | 62.66 | 61.56 | 62.14 | 62.14 | 806,300 |
Oct 17, 2023 | 61.80 | 64.12 | 61.56 | 62.37 | 62.37 | 1,241,000 |
Oct 16, 2023 | 61.55 | 63.56 | 59.95 | 62.09 | 62.09 | 1,029,600 |
Oct 13, 2023 | 60.66 | 64.04 | 60.57 | 62.38 | 62.38 | 1,564,200 |
Oct 12, 2023 | 62.96 | 63.26 | 60.85 | 61.52 | 61.52 | 3,412,600 |
Oct 11, 2023 | 64.08 | 67.49 | 63.30 | 63.95 | 63.95 | 6,072,300 |
Oct 10, 2023 | 60.20 | 63.39 | 59.56 | 62.76 | 62.76 | 3,522,900 |
Oct 9, 2023 | 56.79 | 60.14 | 56.79 | 58.97 | 58.97 | 1,810,800 |
Oct 6, 2023 | 53.41 | 57.80 | 53.41 | 57.37 | 57.37 | 2,479,200 |
Oct 5, 2023 | 54.21 | 54.26 | 52.17 | 53.41 | 53.41 | 1,853,000 |
Oct 4, 2023 | 54.58 | 55.11 | 53.86 | 54.47 | 54.47 | 1,244,600 |
Oct 3, 2023 | 56.30 | 56.77 | 54.84 | 55.26 | 55.26 | 1,527,700 |
Oct 2, 2023 | 57.77 | 58.42 | 56.40 | 57.11 | 57.11 | 827,500 |
Sep 29, 2023 | 59.80 | 60.67 | 57.67 | 57.81 | 57.81 | 1,120,300 |
Sep 28, 2023 | 57.30 | 58.68 | 56.96 | 57.96 | 57.96 | 1,493,200 |
Sep 27, 2023 | 58.17 | 58.24 | 56.90 | 57.53 | 57.53 | 864,700 |
Sep 26, 2023 | 57.44 | 59.64 | 57.25 | 57.50 | 57.50 | 1,546,400 |
Sep 25, 2023 | 57.63 | 59.50 | 57.58 | 58.06 | 58.06 | 1,181,400 |
Sep 22, 2023 | 60.14 | 60.21 | 58.98 | 59.03 | 59.03 | 1,924,300 |
Sep 21, 2023 | 58.34 | 58.38 | 56.10 | 57.09 | 57.09 | 1,518,100 |
Sep 20, 2023 | 58.91 | 60.26 | 58.78 | 59.48 | 59.48 | 2,048,700 |
Sep 19, 2023 | 58.99 | 60.08 | 58.42 | 58.88 | 58.88 | 844,200 |
Sep 18, 2023 | 58.54 | 59.49 | 57.70 | 58.99 | 58.99 | 776,300 |
Sep 15, 2023 | 59.63 | 59.84 | 58.32 | 59.15 | 59.15 | 699,500 |
Sep 14, 2023 | 60.29 | 60.37 | 59.29 | 59.60 | 59.60 | 1,058,900 |
Sep 13, 2023 | 58.50 | 59.75 | 58.50 | 58.88 | 58.88 | 825,400 |
Sep 12, 2023 | 58.74 | 60.14 | 58.33 | 59.11 | 59.11 | 1,168,500 |
Sep 11, 2023 | 59.73 | 60.48 | 58.06 | 58.75 | 58.75 | 3,149,500 |
Sep 8, 2023 | 59.13 | 60.18 | 56.79 | 57.95 | 57.95 | 2,837,000 |
Sep 7, 2023 | 61.21 | 61.94 | 59.23 | 60.00 | 60.00 | 2,922,500 |
Sep 6, 2023 | 63.26 | 65.50 | 63.10 | 64.19 | 64.19 | 2,365,600 |
Sep 5, 2023 | 61.81 | 63.51 | 60.90 | 62.72 | 62.72 | 2,061,100 |
Sep 1, 2023 | 61.00 | 66.07 | 60.55 | 63.39 | 63.39 | 5,261,700 |
Aug 31, 2023 | 60.00 | 61.45 | 59.42 | 59.60 | 59.60 | 2,943,300 |
Aug 30, 2023 | 58.69 | 61.34 | 58.30 | 60.68 | 60.68 | 4,580,200 |
Aug 29, 2023 | 56.73 | 60.88 | 56.17 | 60.01 | 60.01 | 5,968,600 |
Aug 28, 2023 | 52.87 | 55.23 | 52.15 | 55.00 | 55.00 | 3,598,300 |
Aug 25, 2023 | 50.30 | 52.66 | 48.27 | 51.06 | 51.06 | 2,338,000 |
Aug 24, 2023 | 48.11 | 52.30 | 48.11 | 49.40 | 49.40 | 4,168,700 |
Aug 23, 2023 | 48.40 | 49.25 | 48.00 | 48.80 | 48.80 | 1,563,200 |
Aug 22, 2023 | 50.00 | 50.18 | 47.88 | 48.37 | 48.37 | 1,392,600 |
Aug 21, 2023 | 47.62 | 49.13 | 46.66 | 48.64 | 48.64 | 1,841,300 |
Aug 18, 2023 | 47.11 | 48.19 | 47.04 | 48.14 | 48.14 | 1,320,400 |
Aug 17, 2023 | 50.39 | 50.50 | 48.77 | 49.08 | 49.08 | 1,263,400 |
Aug 16, 2023 | 47.45 | 49.70 | 47.17 | 49.14 | 49.14 | 2,071,700 |
Aug 15, 2023 | 48.73 | 49.39 | 47.94 | 48.21 | 48.21 | 1,242,800 |
Aug 14, 2023 | 48.17 | 49.65 | 47.81 | 49.12 | 49.12 | 1,565,700 |
Aug 11, 2023 | 52.09 | 52.54 | 49.07 | 49.22 | 49.22 | 3,078,400 |
Aug 10, 2023 | 55.42 | 55.60 | 53.68 | 53.73 | 53.73 | 2,271,800 |
Aug 9, 2023 | 55.03 | 55.03 | 53.66 | 53.80 | 53.80 | 757,000 |
Aug 8, 2023 | 53.93 | 54.82 | 53.47 | 54.28 | 54.28 | 1,831,100 |
Aug 7, 2023 | 57.68 | 57.68 | 55.50 | 56.33 | 56.33 | 1,057,300 |
Aug 4, 2023 | 58.70 | 58.85 | 56.95 | 57.31 | 57.31 | 1,278,000 |
Aug 3, 2023 | 57.60 | 60.46 | 57.59 | 58.53 | 58.53 | 2,988,900 |
Aug 2, 2023 | 57.81 | 58.08 | 54.85 | 55.44 | 55.44 | 3,395,400 |
Aug 1, 2023 | 58.62 | 61.80 | 58.50 | 59.88 | 59.88 | 2,606,500 |
Jul 31, 2023 | 58.73 | 60.95 | 57.95 | 60.20 | 60.20 | 2,462,700 |
Jul 28, 2023 | 57.20 | 59.35 | 56.63 | 58.71 | 58.71 | 4,130,900 |
Jul 27, 2023 | 53.85 | 55.60 | 52.89 | 54.42 | 54.42 | 2,827,400 |
Jul 26, 2023 | 51.27 | 53.60 | 51.27 | 52.89 | 52.89 | 2,806,900 |
Jul 25, 2023 | 51.50 | 52.40 | 50.26 | 51.26 | 51.26 | 2,491,200 |
Jul 24, 2023 | 46.14 | 50.48 | 45.69 | 49.38 | 49.38 | 2,987,500 |
Jul 21, 2023 | 47.89 | 48.22 | 46.37 | 46.45 | 46.45 | 1,241,000 |
Jul 20, 2023 | 46.27 | 47.80 | 46.19 | 47.41 | 47.41 | 1,148,200 |
Jul 19, 2023 | 44.98 | 48.52 | 44.98 | 47.07 | 47.07 | 3,514,700 |
Jul 18, 2023 | 45.41 | 46.01 | 43.64 | 44.02 | 44.02 | 1,455,300 |
Jul 17, 2023 | 46.77 | 47.57 | 46.27 | 46.56 | 46.56 | 1,236,900 |
Jul 14, 2023 | 45.77 | 47.38 | 45.61 | 46.97 | 46.97 | 1,579,100 |
Jul 13, 2023 | 46.11 | 46.58 | 45.38 | 46.33 | 46.33 | 1,870,800 |
Jul 12, 2023 | 44.36 | 46.03 | 43.65 | 45.27 | 45.27 | 2,305,700 |
Jul 11, 2023 | 43.11 | 44.64 | 42.80 | 43.42 | 43.42 | 1,751,700 |
Jul 10, 2023 | 42.00 | 43.07 | 41.84 | 42.62 | 42.62 | 1,351,200 |
Jul 7, 2023 | 39.86 | 42.76 | 39.83 | 42.34 | 42.34 | 2,782,900 |
Jul 6, 2023 | 41.27 | 42.00 | 39.42 | 39.83 | 39.83 | 1,826,500 |
Jul 5, 2023 | 40.32 | 42.42 | 40.14 | 42.06 | 42.06 | 1,966,300 |
Jul 3, 2023 | 40.54 | 42.38 | 39.05 | 41.12 | 41.12 | 3,185,800 |
Jun 30, 2023 | 39.92 | 40.83 | 39.66 | 39.74 | 39.74 | 1,486,300 |
Jun 29, 2023 | 39.20 | 39.78 | 38.95 | 39.65 | 39.65 | 753,200 |
Jun 28, 2023 | 39.72 | 40.22 | 39.06 | 39.90 | 39.90 | 1,136,000 |
Jun 27, 2023 | 39.91 | 40.30 | 39.55 | 39.83 | 39.83 | 1,016,700 |
Jun 26, 2023 | 38.93 | 39.53 | 38.76 | 38.96 | 38.96 | 752,600 |
Jun 23, 2023 | 39.31 | 39.42 | 38.25 | 38.99 | 38.99 | 1,012,500 |
Jun 22, 2023 | 39.80 | 40.13 | 39.20 | 39.84 | 39.84 | 571,300 |
Jun 21, 2023 | 39.60 | 40.24 | 39.24 | 39.90 | 39.90 | 2,714,600 |
Jun 20, 2023 | 40.75 | 40.78 | 38.95 | 39.48 | 39.48 | 2,432,200 |
Jun 16, 2023 | 43.10 | 43.44 | 41.28 | 42.03 | 42.03 | 1,433,600 |
Jun 15, 2023 | 43.03 | 43.46 | 42.34 | 42.53 | 42.53 | 1,779,700 |
Jun 14, 2023 | 41.50 | 42.29 | 41.45 | 41.92 | 41.92 | 1,099,400 |
Jun 13, 2023 | 41.62 | 42.61 | 41.17 | 41.52 | 41.52 | 981,700 |
Jun 12, 2023 | 41.86 | 42.15 | 40.67 | 40.82 | 40.82 | 1,095,900 |
Jun 9, 2023 | 40.78 | 42.51 | 40.71 | 41.70 | 41.70 | 1,895,600 |
Jun 8, 2023 | 40.40 | 40.80 | 40.10 | 40.37 | 40.37 | 887,800 |
Jun 7, 2023 | 40.06 | 41.36 | 39.65 | 40.19 | 40.19 | 1,274,400 |
Jun 6, 2023 | 38.99 | 40.51 | 38.75 | 40.22 | 40.22 | 2,042,900 |
Jun 5, 2023 | 38.80 | 39.24 | 37.95 | 39.12 | 39.12 | 1,172,300 |
Jun 2, 2023 | 39.97 | 40.10 | 38.81 | 38.98 | 38.98 | 2,096,500 |
Jun 1, 2023 | 36.82 | 38.92 | 36.78 | 38.21 | 38.21 | 2,019,800 |
May 31, 2023 | 36.90 | 36.97 | 36.00 | 36.86 | 36.86 | 1,956,400 |
May 30, 2023 | 38.70 | 38.70 | 35.91 | 36.94 | 36.94 | 3,331,500 |
May 26, 2023 | 38.61 | 39.77 | 38.28 | 38.40 | 38.40 | 2,215,200 |
May 25, 2023 | 39.73 | 39.78 | 37.32 | 37.96 | 37.96 | 2,420,900 |
May 24, 2023 | 39.00 | 40.30 | 38.02 | 39.12 | 39.12 | 4,002,700 |
May 23, 2023 | 39.24 | 39.89 | 38.57 | 38.62 | 38.62 | 1,812,800 |
May 22, 2023 | 39.00 | 40.06 | 38.68 | 39.57 | 39.57 | 2,423,800 |
May 19, 2023 | 38.54 | 38.85 | 37.52 | 38.09 | 38.09 | 2,061,500 |
May 18, 2023 | 40.53 | 40.89 | 38.04 | 38.66 | 38.66 | 4,729,800 |
May 17, 2023 | 40.87 | 41.55 | 40.23 | 41.42 | 41.42 | 2,086,600 |
May 16, 2023 | 39.54 | 41.81 | 39.40 | 41.24 | 41.24 | 5,929,500 |
May 15, 2023 | 41.75 | 43.15 | 39.80 | 43.15 | 43.15 | 3,064,000 |
May 12, 2023 | 42.52 | 42.52 | 40.95 | 41.01 | 41.01 | 1,400,800 |
May 11, 2023 | 42.01 | 43.28 | 41.85 | 42.95 | 42.95 | 1,390,300 |
May 10, 2023 | 42.47 | 42.70 | 41.40 | 41.99 | 41.99 | 991,400 |
May 9, 2023 | 40.28 | 42.78 | 40.01 | 42.64 | 42.64 | 1,579,500 |
May 8, 2023 | 42.97 | 43.00 | 41.10 | 41.26 | 41.26 | 1,960,700 |
May 5, 2023 | 42.80 | 42.95 | 42.39 | 42.41 | 42.41 | 1,073,600 |
May 4, 2023 | 43.30 | 43.34 | 42.04 | 42.36 | 42.36 | 1,397,300 |
May 3, 2023 | 42.68 | 43.27 | 42.27 | 42.76 | 42.76 | 784,500 |
May 2, 2023 | 43.36 | 43.36 | 42.16 | 42.60 | 42.60 | 1,482,300 |
May 1, 2023 | 44.23 | 44.40 | 43.20 | 43.51 | 43.51 | 1,257,300 |
Apr 28, 2023 | 43.75 | 44.92 | 43.15 | 44.27 | 44.27 | 1,591,400 |
Apr 27, 2023 | 43.20 | 44.20 | 42.84 | 43.76 | 43.76 | 1,370,700 |
Related Tickers
TIGR UP Fintech Holding Limited
3.5500
+8.56%
CLSK CleanSpark, Inc.
19.23
-1.59%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
RIOT Riot Platforms, Inc.
11.93
-1.49%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
AGBA AGBA Group Holding Limited
2.1400
-4.46%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
GS The Goldman Sachs Group, Inc.
427.57
+1.79%
HUT Hut 8 Corp.
8.81
-0.56%
SCHW The Charles Schwab Corporation
74.99
+0.13%