DIREXION DAILY CONSUMER DISCRETIONARY BEAR 3X SHARES (PASS) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION DAILY CONSUMER DISCRETIONARY BEAR 3X SHARES (PASS)

Data as of Sept. 18, 2025

$37.51 ($0.64) 1.72%

DIREXION DAILY CONSUMER DISCRETIONARY BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER DISCRETIONARY BEAR 3X SHARES .
Daily Information Data
Date Sept. 18, 2025
Open $36.41
Previous Close $37.51
High $37.51
Low $36.41
Adjusted Open $36.41
Previous Adjusted Close $37.51
Adjusted High $37.51
Adjusted Low $36.41
Invest in DIREXION DAILY CONSUMER DISCRETIONARY BEAR 3X SHARES (PASS)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for DIREXION DAILY CONSUMER DISCRETIONARY BEAR 3X SHARES (PASS)
Date Open High Low Close Adj.Close Volume
2020-10-16 $36.41 $37.51 $36.41 $37.51 $37.51 2,897
2020-10-15 $38.49 $38.49 $36.88 $36.88 $36.88 1,040
2020-10-14 $36.41 $37.32 $36.41 $37.32 $37.32 825
2020-10-13 $35.89 $35.92 $35.89 $35.92 $35.92 849
2020-10-12 $36.57 $36.84 $35.67 $36.07 $36.07 4,864
2020-10-09 $38.08 $38.08 $37.24 $37.62 $37.62 1,917
2020-10-08 $39.35 $39.35 $38.73 $38.73 $38.73 709
2020-10-07 $40.17 $40.17 $39.42 $39.42 $39.42 1,389
2020-10-06 $42.30 $42.30 $42.30 $42.30 $42.30 2,828
2020-10-05 $41.37 $41.37 $40.19 $40.19 $40.19 1,353
2020-10-02 $43.03 $43.03 $41.79 $41.79 $41.79 1,065
2020-10-01 $41.96 $42.02 $41.54 $41.54 $41.54 2,339
2020-09-30 $42.05 $42.78 $41.78 $42.78 $42.78 4,949
2020-09-29 $44.01 $44.01 $44.01 $44.01 $44.01 969
2020-09-28 $43.95 $43.98 $43.00 $43.21 $43.21 8,566
2020-09-25 $47.93 $48.00 $45.90 $45.90 $45.90 3,116
2020-09-24 $48.17 $48.40 $47.78 $47.78 $47.78 1,305
2020-09-23 $44.95 $47.87 $44.95 $47.87 $47.87 2,112
2020-09-22 $47.83 $48.09 $45.55 $45.56 $45.56 10,025
2020-09-21 $48.59 $51.03 $48.59 $48.72 $48.72 16,908
2020-09-18 $44.69 $46.65 $44.69 $46.65 $46.65 11,495
2020-09-17 $44.89 $45.26 $44.67 $44.81 $44.81 2,758
2020-09-16 $41.69 $42.87 $41.69 $42.87 $42.87 1,764
2020-09-15 $42.17 $42.27 $42.04 $42.27 $42.27 1,884
2020-09-14 $43.53 $43.53 $43.04 $43.21 $43.21 2,857
2020-09-11 $44.30 $45.55 $44.30 $44.65 $44.65 2,715
2020-09-10 $44.08 $44.74 $44.08 $44.74 $44.74 3,642
2020-09-09 $44.17 $44.17 $42.32 $42.83 $42.83 5,665
2020-09-08 $45.65 $46.49 $44.04 $45.62 $45.62 8,546
2020-09-04 $42.32 $46.17 $42.32 $43.78 $43.78 10,767
2020-09-03 $39.31 $43.22 $39.25 $42.33 $42.33 8,868
2020-09-02 $39.80 $39.80 $38.55 $38.60 $38.60 2,455
2020-09-01 $40.65 $40.73 $40.54 $40.54 $40.54 1,930
2020-08-31 $41.35 $41.52 $41.15 $41.52 $41.52 2,185
2020-08-28 $41.51 $41.51 $41.43 $41.43 $41.43 972
2020-08-27 $4.16 $4.23 $4.10 $4.20 $42.04 1,161
2020-08-26 $4.26 $4.29 $4.15 $4.18 $41.80 1,889
2020-08-25 $4.33 $4.37 $4.28 $4.28 $42.80 1,831
2020-08-24 $4.47 $4.47 $4.32 $4.34 $43.40 2,936
2020-08-21 $4.58 $4.59 $4.53 $4.53 $45.30 1,432
2020-08-20 $4.70 $4.70 $4.58 $4.60 $46.05 1,590
2020-08-19 $4.51 $4.59 $4.47 $4.59 $45.90 2,902
2020-08-18 $4.55 $4.65 $4.50 $4.53 $45.30 5,707
2020-08-17 $4.70 $4.73 $4.60 $4.61 $46.09 3,607
2020-08-14 $4.81 $4.83 $4.77 $4.79 $47.90 3,437
2020-08-13 $4.84 $4.84 $4.72 $4.79 $47.90 4,114
2020-08-12 $4.86 $4.89 $4.75 $4.78 $47.80 4,144
2020-08-11 $4.86 $5.01 $4.79 $4.99 $49.90 4,348
2020-08-10 $5.11 $5.11 $4.95 $4.95 $49.50 3,717
2020-08-07 $5.14 $5.25 $5.09 $5.13 $51.31 2,862
2020-08-06 $5.31 $5.31 $5.16 $5.18 $51.80 1,016
2020-08-05 $5.39 $5.39 $5.23 $5.24 $52.40 1,319
2020-08-04 $5.62 $5.62 $5.43 $5.43 $54.30 1,700
2020-08-03 $5.52 $5.58 $5.49 $5.56 $55.60 2,102
2020-07-31 $5.45 $5.72 $5.42 $5.57 $55.70 2,725
2020-07-30 $5.74 $5.79 $5.57 $5.61 $56.10 5,037
2020-07-29 $5.68 $5.70 $5.59 $5.62 $56.20 1,316
2020-07-28 $5.61 $5.79 $5.61 $5.79 $57.92 2,247
2020-07-27 $5.64 $5.71 $5.58 $5.62 $56.18 2,341
2020-07-24 $5.84 $5.93 $5.67 $5.72 $57.20 6,760
2020-07-23 $5.57 $5.87 $5.53 $5.78 $57.80 4,560
2020-07-22 $5.68 $5.68 $5.52 $5.52 $55.23 1,917
2020-07-21 $5.60 $5.71 $5.53 $5.66 $56.60 2,660
2020-07-20 $6.00 $6.00 $5.65 $5.70 $57.00 2,480
2020-07-17 $5.89 $6.01 $5.86 $5.97 $59.72 960
2020-07-16 $6.00 $6.02 $5.87 $5.90 $59.00 3,510
2020-07-15 $5.84 $6.06 $5.80 $5.86 $58.57 6,700
2020-07-14 $6.36 $6.61 $6.11 $6.11 $61.10 4,620
2020-07-13 $5.99 $6.32 $5.63 $6.31 $63.10 8,370
2020-07-10 $6.33 $6.36 $6.06 $6.07 $60.70 2,980
2020-07-09 $6.23 $6.55 $6.22 $6.27 $62.70 3,970
2020-07-08 $6.49 $6.49 $6.27 $6.27 $62.70 4,170
2020-07-07 $6.26 $6.51 $6.24 $6.50 $65.00 1,980
2020-07-06 $6.40 $6.41 $6.20 $6.20 $62.00 4,730
2020-07-02 $6.50 $6.70 $6.34 $6.68 $66.80 3,700
2020-07-01 $6.89 $6.92 $6.66 $6.75 $67.50 7,070
2020-06-30 $7.22 $7.29 $6.88 $6.95 $69.50 6,690
2020-06-29 $7.61 $7.82 $7.24 $7.25 $72.50 6,478
2020-06-26 $7.18 $7.69 $7.18 $7.66 $76.61 5,130
2020-06-25 $7.35 $7.48 $7.15 $7.16 $71.60 7,320
2020-06-24 $6.92 $7.43 $6.83 $7.21 $72.10 17,100
2020-06-23 $6.77 $6.81 $6.63 $6.75 $67.45 3,440
2020-06-22 $7.22 $7.22 $6.91 $6.92 $69.20 2,530
2020-06-19 $6.70 $7.19 $6.69 $7.13 $71.30 10,630
2020-06-18 $7.05 $7.06 $6.88 $6.95 $69.50 4,190
2020-06-17 $6.80 $6.91 $6.72 $6.87 $68.70 3,510
2020-06-16 $6.58 $7.24 $6.58 $6.87 $68.70 14,330
2020-06-15 $8.29 $8.29 $7.21 $7.29 $72.90 12,460
2020-06-12 $7.04 $7.96 $7.02 $7.50 $75.00 9,540
2020-06-11 $7.39 $7.79 $7.05 $7.76 $77.60 16,830
2020-06-10 $6.48 $6.70 $6.48 $6.69 $66.90 5,370
2020-06-09 $6.61 $6.65 $6.40 $6.48 $64.80 6,740
2020-06-08 $6.46 $6.54 $6.36 $6.36 $63.60 4,370
2020-06-05 $6.61 $6.74 $6.55 $6.65 $66.50 7,100
2020-06-04 $7.08 $7.28 $7.01 $7.20 $72.04 4,170
2020-06-03 $7.34 $7.34 $7.03 $7.08 $70.77 5,110
2020-06-02 $7.56 $7.69 $7.51 $7.51 $75.10 2,490
2020-06-01 $7.83 $7.91 $7.61 $7.69 $76.90 4,160
2020-05-29 $8.12 $8.14 $7.88 $7.89 $78.86 4,060
2020-05-28 $7.82 $8.09 $7.60 $7.96 $79.64 3,620
2020-05-27 $7.81 $8.34 $7.72 $7.72 $77.20 3,100
2020-05-26 $7.96 $8.19 $7.80 $8.14 $81.40 8,020
2020-05-22 $8.50 $8.76 $8.50 $8.56 $85.61 2,980
2020-05-21 $8.60 $8.85 $8.40 $8.54 $85.35 6,590
2020-05-20 $8.62 $8.79 $8.53 $8.63 $86.25 6,270
2020-05-19 $9.00 $9.02 $8.55 $8.93 $89.30 4,890
2020-05-18 $9.29 $9.29 $8.73 $8.83 $88.30 8,190
2020-05-15 $10.78 $10.78 $10.04 $10.05 $100.50 3,660
2020-05-14 $11.38 $11.57 $10.39 $10.39 $103.85 8,340
2020-05-13 $10.28 $11.14 $10.21 $10.86 $108.56 9,050
2020-05-12 $9.61 $10.30 $9.52 $10.27 $102.70 4,160
2020-05-11 $9.98 $9.98 $9.50 $9.67 $96.74 3,060
2020-05-08 $10.00 $10.00 $9.62 $9.67 $96.70 3,790
2020-05-07 $10.45 $10.45 $10.10 $10.15 $101.50 2,040
2020-05-06 $10.54 $10.76 $10.38 $10.68 $106.84 1,340
2020-05-05 $10.50 $10.81 $10.35 $10.69 $106.90 5,670
2020-05-04 $12.50 $12.50 $10.85 $10.91 $109.10 8,060
2020-05-01 $11.23 $11.23 $10.65 $11.00 $110.00 10,630
2020-04-30 $9.84 $10.18 $9.77 $9.98 $99.80 2,770
2020-04-29 $9.75 $10.01 $9.56 $9.77 $97.70 2,540
2020-04-28 $9.83 $10.59 $9.82 $10.48 $104.80 4,320
2020-04-27 $10.99 $10.99 $10.35 $10.53 $105.30 5,620
2020-04-24 $11.63 $11.73 $11.06 $11.25 $112.50 2,470
2020-04-23 $11.54 $11.81 $11.31 $11.78 $117.75 2,920
2020-04-22 $12.05 $12.05 $11.60 $11.83 $118.30 4,330
2020-04-21 $12.39 $12.84 $12.01 $12.66 $126.60 5,730
2020-04-20 $11.50 $11.65 $11.05 $11.62 $116.20 6,750
2020-04-17 $11.28 $11.70 $11.00 $11.11 $111.14 6,230
2020-04-16 $12.58 $12.77 $11.77 $12.22 $122.20 8,520
2020-04-15 $13.01 $13.08 $12.37 $12.68 $126.84 10,870
2020-04-14 $12.54 $12.69 $11.82 $11.90 $119.00 10,010
2020-04-13 $13.66 $14.21 $13.27 $13.37 $133.70 7,860
2020-04-09 $13.26 $13.84 $12.73 $13.41 $134.10 12,710
2020-04-08 $14.98 $15.39 $14.06 $14.24 $142.40 8,230
2020-04-07 $14.26 $15.72 $13.64 $15.56 $155.60 15,260
2020-04-06 $18.30 $19.37 $16.18 $16.30 $163.00 13,620
2020-04-03 $21.33 $22.75 $20.95 $21.90 $219.01 7,940
2020-04-02 $21.71 $22.21 $20.00 $20.91 $209.10 11,030
2020-04-01 $21.30 $21.50 $19.89 $21.17 $211.70 11,280
2020-03-31 $17.74 $18.66 $17.35 $18.66 $186.59 3,410
2020-03-30 $18.51 $19.31 $17.35 $17.60 $176.00 5,260
2020-03-27 $19.05 $19.65 $17.46 $18.66 $186.60 7,640
2020-03-26 $18.51 $18.80 $16.75 $17.16 $171.57 9,340
2020-03-25 $20.12 $21.00 $16.00 $19.61 $196.10 13,250
2020-03-24 $23.01 $24.00 $20.68 $20.72 $207.20 9,510
2020-03-23 $29.47 $31.15 $27.09 $28.25 $282.43 12,350
2020-03-20 $24.99 $29.06 $24.00 $29.05 $290.43 7,950
2020-03-19 $30.36 $35.00 $24.50 $26.57 $265.63 12,390
2020-03-18 $31.49 $33.99 $28.15 $29.88 $298.73 13,260
2020-03-17 $27.00 $34.87 $23.38 $25.30 $252.94 11,980
2020-03-16 $29.49 $30.52 $24.25 $28.71 $287.03 14,150
2020-03-13 $20.49 $29.48 $20.49 $21.01 $210.00 17,460
2020-03-12 $23.33 $28.49 $21.69 $24.99 $249.83 16,620
2020-03-11 $18.45 $19.80 $17.77 $18.64 $186.35 11,920
2020-03-10 $17.32 $21.04 $16.56 $16.56 $165.56 8,880
2020-03-09 $21.94 $25.90 $18.54 $19.54 $195.39 12,390
2020-03-06 $18.73 $18.73 $16.51 $16.65 $166.41 7,740
2020-03-05 $15.64 $16.19 $15.30 $16.00 $159.96 6,650
2020-03-04 $15.45 $15.73 $14.31 $14.36 $143.52 2,760
2020-03-03 $15.06 $16.33 $14.25 $15.99 $159.89 5,080
2020-03-02 $16.90 $17.16 $15.03 $15.03 $150.23 3,540
2020-02-28 $19.44 $19.44 $16.79 $16.79 $167.86 6,910
2020-02-27 $15.84 $16.14 $14.52 $16.13 $161.28 8,000
2020-02-26 $13.78 $14.58 $13.58 $14.44 $144.40 3,760
2020-02-25 $13.01 $14.29 $13.01 $14.21 $142.05 5,860
2020-02-24 $13.28 $13.28 $12.81 $13.11 $131.06 2,470
2020-02-21 $11.77 $11.94 $11.73 $11.89 $118.87 1,050
2020-02-20 $11.33 $11.47 $11.33 $11.37 $113.67 30
2020-02-19 $11.40 $11.40 $11.28 $11.37 $113.70 70
2020-02-18 $11.70 $11.70 $11.43 $11.56 $115.57 100
2020-02-14 $11.47 $11.57 $11.47 $11.57 $115.64 10
2020-02-13 $11.61 $11.61 $11.41 $11.49 $114.90 770
2020-02-12 $11.55 $11.56 $11.41 $11.41 $114.07 340
2020-02-11 $11.98 $11.98 $11.71 $11.79 $117.89 600
2020-02-10 $12.56 $12.56 $12.10 $12.10 $120.95 400
2020-02-07 $12.56 $12.58 $12.36 $12.50 $125.01 700
2020-02-06 $12.26 $12.30 $12.26 $12.30 $122.98 20
2020-02-05 $12.45 $12.45 $12.20 $12.24 $122.40 125
2020-02-04 $12.64 $12.64 $12.33 $12.45 $124.51 510
2020-02-03 $13.26 $13.26 $12.79 $13.11 $131.06 330
2020-01-31 $12.90 $13.38 $12.68 $13.37 $133.67 910
2020-01-30 $13.64 $13.83 $13.51 $13.51 $135.07 262
2020-01-29 $13.43 $13.43 $13.34 $13.42 $134.17 240
2020-01-28 $13.71 $13.71 $13.39 $13.39 $133.89 330
2020-01-27 $14.22 $14.22 $13.64 $13.83 $138.27 1,320
2020-01-24 $13.05 $13.32 $13.05 $13.23 $132.23 280
2020-01-23 $13.06 $13.06 $12.69 $12.69 $126.87 40
2020-01-22 $12.45 $12.72 $12.45 $12.72 $127.17 460
2020-01-21 $12.78 $12.86 $12.69 $12.69 $126.87 520
2020-01-17 $12.77 $12.77 $12.57 $12.60 $125.95 3,210
2020-01-16 $12.80 $12.80 $12.72 $12.72 $127.17 110
2020-01-15 $13.06 $13.10 $12.99 $13.10 $130.96 20
2020-01-14 $13.07 $13.07 $12.98 $13.00 $129.97 230
2020-01-13 $13.09 $13.09 $12.98 $12.98 $129.72 20
2020-01-10 $12.97 $13.09 $12.89 $13.09 $130.82 270
2020-01-09 $12.82 $12.91 $12.77 $12.91 $129.07 90
2020-01-08 $13.07 $13.16 $12.99 $13.10 $131.01 100
2020-01-07 $13.24 $13.27 $13.20 $13.22 $132.15 50
2020-01-06 $13.26 $13.29 $13.17 $13.17 $131.67 280
2020-01-03 $13.28 $13.28 $13.19 $13.25 $132.44 60
2020-01-02 $13.24 $13.24 $12.97 $12.97 $129.64 300
2019-12-31 $13.43 $13.50 $13.41 $13.41 $134.04 100
2019-12-30 $13.52 $13.52 $13.30 $13.43 $134.27 360
2019-12-27 $13.06 $13.18 $13.05 $13.18 $131.78 280
2019-12-26 $13.66 $13.66 $13.21 $13.21 $132.06 310
2019-12-24 $13.66 $13.66 $13.66 $13.66 $136.52 170
2019-12-23 $13.68 $13.75 $13.68 $13.75 $137.48 20
2019-12-20 $13.66 $13.68 $13.63 $13.68 $136.62 20
2019-12-19 $13.79 $13.80 $13.76 $13.76 $137.40 60
2019-12-18 $13.90 $13.90 $13.84 $13.84 $138.21 70
2019-12-17 $13.91 $13.91 $13.91 $13.91 $138.86 10
2019-12-16 $14.08 $14.08 $14.08 $14.08 $140.52 10
2019-12-13 $14.24 $14.35 $14.24 $14.29 $142.66 90
2019-12-12 $14.76 $14.76 $14.23 $14.28 $142.57 360
2019-12-11 $14.80 $14.81 $14.70 $14.70 $146.75 20
2019-12-10 $14.77 $14.82 $14.74 $14.82 $147.97 520
2019-12-09 $14.60 $14.72 $14.60 $14.72 $146.91 100
2019-12-06 $14.76 $14.76 $14.70 $14.76 $147.31 110
2019-12-05 $15.15 $15.23 $15.15 $15.15 $151.27 50
2019-12-04 $15.00 $15.09 $14.99 $15.09 $150.60 50
2019-12-03 $15.40 $15.58 $15.34 $15.34 $153.11 790
2019-12-02 $14.41 $14.95 $14.41 $14.88 $148.58 180
2019-11-29 $14.18 $14.56 $14.18 $14.56 $145.34 80
2019-11-27 $14.45 $14.45 $14.24 $14.24 $142.13 300
2019-11-26 $14.68 $14.70 $14.62 $14.62 $145.91 250
2019-11-25 $15.21 $15.21 $14.95 $14.95 $149.28 260
2019-11-22 $15.58 $15.58 $15.34 $15.34 $153.10 20
2019-11-21 $15.34 $15.62 $15.25 $15.62 $155.96 140
2019-11-20 $15.12 $15.40 $15.12 $15.40 $153.73 60
2019-11-19 $14.86 $15.39 $14.86 $15.25 $152.26 160
2019-11-18 $14.76 $14.96 $14.76 $14.76 $147.36 210
2019-11-15 $14.73 $14.96 $14.73 $14.96 $149.35 120
2019-11-14 $15.06 $15.10 $15.02 $15.02 $149.92 20
2019-11-13 $15.13 $15.27 $15.13 $15.20 $151.74 370
2019-11-12 $15.00 $15.09 $14.82 $15.09 $150.65 120
2019-11-11 $15.08 $15.22 $15.00 $15.00 $149.76 940
2019-11-08 $14.97 $15.04 $14.95 $14.95 $149.30 80
2019-11-07 $14.67 $14.97 $14.67 $14.96 $149.40 30
2019-11-06 $14.68 $14.68 $14.68 $14.68 $146.57 0
2019-11-05 $14.81 $14.81 $14.71 $14.71 $146.87 20
2019-11-04 $14.70 $14.80 $14.70 $14.80 $147.78 50
2019-11-01 $14.81 $14.85 $14.81 $14.85 $148.23 130
2019-10-31 $14.86 $15.22 $14.86 $15.14 $151.10 180
2019-10-30 $15.21 $15.26 $14.82 $14.82 $147.96 60
2019-10-29 $14.90 $15.13 $14.90 $15.13 $151.01 70
2019-10-28 $14.96 $14.96 $14.82 $14.87 $148.47 390
2019-10-25 $15.63 $15.63 $14.92 $15.01 $149.86 390
2019-10-24 $14.88 $15.02 $14.87 $14.96 $149.36 110
2019-10-23 $14.96 $15.05 $14.92 $14.96 $149.36 1,380
2019-10-22 $14.63 $14.70 $14.53 $14.70 $146.79 170
2019-10-21 $14.24 $14.48 $14.24 $14.44 $144.15 200
2019-10-18 $14.57 $14.73 $14.56 $14.56 $145.38 70
2019-10-17 $14.54 $14.54 $14.47 $14.51 $144.84 290
2019-10-16 $14.75 $14.75 $14.62 $14.62 $145.98 1,390
2019-10-15 $15.13 $15.13 $14.71 $14.78 $147.60 180
2019-10-14 $15.20 $15.20 $15.18 $15.19 $151.64 230
2019-10-11 $14.91 $15.13 $14.85 $15.13 $151.02 290
2019-10-10 $15.93 $15.93 $15.59 $15.69 $156.64 520
2019-10-09 $16.16 $16.24 $15.96 $15.96 $159.36 80
2019-10-08 $16.23 $16.44 $16.01 $16.44 $164.13 60
2019-10-07 $15.89 $15.89 $15.75 $15.85 $158.25 120
2019-10-04 $15.96 $16.01 $15.70 $15.70 $156.76 90
2019-10-03 $16.78 $16.79 $16.21 $16.21 $161.87 110
2019-10-02 $16.21 $16.43 $16.21 $16.39 $163.63 390
2019-10-01 $15.21 $15.55 $15.21 $15.55 $155.22 30
2019-09-30 $15.60 $15.60 $15.14 $15.14 $151.15 490
2019-09-27 $15.26 $15.66 $15.26 $15.61 $155.80 230
2019-09-26 $15.40 $15.55 $15.39 $15.39 $153.65 160
2019-09-25 $15.43 $15.57 $15.19 $15.19 $151.64 100
2019-09-24 $14.98 $15.67 $14.98 $15.64 $156.15 130
2019-09-23 $15.56 $15.56 $15.14 $15.19 $151.13 260
2019-09-20 $14.71 $15.29 $14.71 $15.29 $152.14 80
2019-09-19 $14.60 $14.81 $14.60 $14.81 $147.43 100
2019-09-18 $14.68 $14.93 $14.67 $14.71 $146.39 270
2019-09-17 $14.82 $14.82 $14.66 $14.66 $145.90 30
2019-09-16 $14.62 $14.94 $14.62 $14.92 $148.49 630
2019-09-13 $14.23 $14.38 $14.22 $14.38 $143.12 410
2019-09-12 $14.23 $14.39 $13.95 $14.31 $142.42 670
2019-09-11 $14.64 $14.64 $14.43 $14.55 $144.81 130
2019-09-10 $15.00 $15.00 $14.65 $14.65 $145.76 140
2019-09-09 $14.50 $14.50 $14.33 $14.40 $143.31 110
2019-09-06 $14.69 $14.69 $14.47 $14.60 $145.26 380
2019-09-05 $15.04 $15.04 $14.61 $14.67 $146.00 1,310
2019-09-04 $15.76 $15.79 $15.55 $15.55 $154.76 1,190
2019-09-03 $15.99 $16.09 $15.85 $16.05 $159.74 1,350
2019-08-30 $15.42 $15.83 $15.42 $15.77 $156.95 770
2019-08-29 $15.83 $15.83 $15.44 $15.54 $154.69 2,460
2019-08-28 $17.05 $17.05 $16.29 $16.29 $162.12 410
2019-08-27 $16.40 $16.88 $16.40 $16.88 $168.00 730
2019-08-26 $16.76 $17.13 $16.70 $16.72 $166.40 1,850
2019-08-23 $16.36 $17.33 $16.01 $17.33 $172.45 3,020
2019-08-22 $15.72 $16.13 $15.66 $15.81 $157.34 1,340
2019-08-21 $16.90 $16.90 $15.95 $15.95 $158.75 1,040
2019-08-20 $16.92 $16.95 $16.60 $16.84 $167.63 1,360
2019-08-19 $16.82 $16.92 $16.77 $16.83 $167.51 930
2019-08-16 $17.46 $17.83 $17.46 $17.49 $174.05 599
2019-08-15 $17.89 $18.16 $17.68 $18.07 $179.79 290
2019-08-14 $17.44 $17.99 $17.36 $17.96 $178.77 1,560
2019-08-13 $17.64 $17.64 $16.07 $16.50 $164.18 1,540
2019-08-12 $17.06 $17.52 $17.02 $17.32 $172.33 410
2019-08-09 $16.21 $16.87 $16.21 $16.59 $165.09 1,660
2019-08-08 $16.73 $16.79 $16.20 $16.21 $161.34 1,880
2019-08-07 $17.95 $18.05 $17.10 $17.11 $170.27 630
2019-08-06 $17.97 $17.97 $17.35 $17.35 $172.70 570
2019-08-05 $17.78 $18.51 $17.78 $18.09 $180.05 1,900
2019-08-02 $16.58 $16.99 $16.58 $16.82 $167.43 250
2019-08-01 $15.70 $16.50 $15.22 $16.40 $163.22 620
2019-07-31 $15.39 $15.87 $15.33 $15.70 $156.26 270
2019-07-30 $15.12 $15.27 $15.12 $15.27 $151.95 90
2019-07-29 $14.99 $15.00 $14.92 $14.92 $148.44 1,070
2019-07-26 $14.77 $14.91 $14.68 $14.70 $146.26 180
2019-07-25 $14.84 $14.90 $14.72 $14.89 $148.23 2,070
2019-07-24 $14.92 $14.92 $14.66 $14.66 $145.92 140
2019-07-23 $14.95 $14.99 $14.91 $14.91 $148.42 320
2019-07-22 $15.04 $15.33 $15.04 $15.18 $151.12 390
2019-07-19 $15.12 $15.17 $15.12 $15.17 $150.98 70
2019-07-18 $14.97 $15.16 $14.87 $14.89 $148.22 460
2019-07-17 $14.69 $14.78 $14.65 $14.78 $147.06 450
2019-07-16 $14.32 $14.52 $14.32 $14.40 $143.34 210
2019-07-15 $14.50 $14.52 $14.37 $14.37 $143.06 270
2019-07-12 $14.70 $14.70 $14.50 $14.50 $144.35 310
2019-07-11 $15.05 $15.05 $15.00 $15.01 $149.34 140
2019-07-10 $15.18 $15.18 $15.11 $15.11 $150.40 40
2019-07-09 $15.41 $15.46 $15.18 $15.22 $151.44 210
2019-07-08 $15.45 $15.45 $15.29 $15.29 $152.21 130
2019-07-05 $15.56 $15.72 $15.40 $15.40 $153.31 110
2019-07-03 $15.44 $15.46 $15.43 $15.43 $153.55 60
2019-07-02 $16.10 $16.10 $15.78 $15.78 $157.06 100
2019-07-01 $15.90 $16.01 $15.51 $15.94 $158.64 230
2019-06-28 $16.27 $16.37 $16.27 $16.31 $162.35 80
2019-06-27 $16.44 $16.44 $16.44 $16.44 $163.58 10
2019-06-26 $16.79 $16.79 $16.62 $16.72 $166.36 100
2019-06-25 $16.61 $16.91 $16.61 $16.91 $168.32 100
2019-06-24 $16.42 $16.52 $16.42 $16.52 $163.51 40
2019-06-21 $16.13 $16.25 $16.06 $16.25 $160.85 150
2019-06-20 $16.00 $16.22 $16.00 $16.02 $158.56 118
2019-06-19 $16.53 $16.67 $16.33 $16.33 $161.69 206
2019-06-18 $16.23 $16.49 $16.17 $16.49 $163.23 220
2019-06-17 $16.67 $16.87 $16.67 $16.87 $166.99 130
2019-06-14 $16.93 $17.03 $16.79 $16.84 $166.66 870
2019-06-13 $17.40 $17.40 $17.03 $17.06 $168.85 90
2019-06-12 $17.40 $17.53 $17.38 $17.48 $172.98 320
2019-06-11 $17.41 $17.41 $17.41 $17.41 $172.32 30
2019-06-10 $17.31 $17.62 $17.16 $17.62 $174.40 631
2019-06-07 $18.56 $18.56 $17.95 $18.04 $178.61 91
2019-06-06 $19.19 $19.19 $18.90 $18.90 $187.06 190
2019-06-05 $19.08 $19.52 $19.08 $19.17 $189.79 170
2019-06-04 $20.35 $20.50 $19.48 $19.48 $192.86 224
2019-06-03 $20.84 $21.24 $20.81 $21.20 $209.84 160
2019-05-31 $20.67 $20.76 $20.43 $20.65 $204.35 300
2019-05-30 $19.91 $19.98 $19.73 $19.86 $196.54 170
2019-05-29 $20.12 $20.40 $20.12 $20.21 $200.00 140
2019-05-28 $19.19 $19.63 $19.19 $19.63 $194.26 20
2019-05-24 $18.93 $19.32 $18.93 $19.30 $191.04 70
2019-05-23 $19.12 $19.43 $19.12 $19.38 $191.80 130
2019-05-22 $18.57 $18.68 $18.47 $18.66 $184.73 110
2019-05-21 $18.41 $18.48 $18.09 $18.13 $179.41 110
2019-05-20 $18.49 $18.56 $18.35 $18.46 $182.70 200
2019-05-17 $17.48 $18.07 $17.48 $18.07 $178.90 120
2019-05-16 $17.52 $17.72 $17.52 $17.72 $175.41 60
2019-05-15 $19.12 $19.12 $18.21 $18.21 $180.28 140
2019-05-14 $18.85 $18.85 $18.48 $18.55 $183.64 70
2019-05-13 $18.98 $19.09 $18.96 $19.09 $188.97 110
2019-05-10 $18.24 $18.39 $17.64 $17.64 $174.59 120
2019-05-09 $17.90 $17.96 $17.55 $17.64 $174.56 290
2019-05-08 $17.55 $17.55 $17.13 $17.38 $172.07 150
2019-05-07 $16.90 $17.61 $16.90 $17.42 $172.39 240
2019-05-06 $17.13 $17.13 $16.68 $16.68 $165.13 180
2019-05-03 $16.37 $16.37 $16.29 $16.34 $161.73 50
2019-05-02 $16.93 $17.22 $16.80 $16.94 $167.68 360
2019-05-01 $16.93 $16.93 $16.93 $16.93 $167.62 10
2019-04-30 $16.61 $16.61 $16.40 $16.40 $162.32 210
2019-04-29 $16.21 $16.35 $16.21 $16.29 $161.28 340
2019-04-26 $16.16 $16.16 $16.16 $16.16 $159.97 3
2019-04-25 $16.56 $16.56 $16.49 $16.49 $163.19 60
2019-04-24 $16.11 $16.22 $16.11 $16.22 $160.53 60
2019-04-23 $16.91 $16.91 $16.31 $16.31 $161.40 150
2019-04-22 $16.89 $16.93 $16.77 $16.89 $167.16 70
2019-04-18 $16.71 $16.71 $16.71 $16.71 $165.42 10
2019-04-17 $16.65 $16.65 $16.65 $16.65 $164.80 10
2019-04-16 $16.81 $16.81 $16.77 $16.77 $165.98 163
2019-04-15 $17.20 $17.20 $16.99 $16.99 $168.13 490
2019-04-12 $17.36 $17.36 $17.09 $17.09 $169.20 110
2019-04-11 $17.48 $17.50 $17.34 $17.42 $172.38 870
2019-04-10 $17.82 $17.82 $17.50 $17.50 $173.20 70
2019-04-09 $17.57 $17.77 $17.55 $17.77 $175.89 820
2019-04-08 $17.25 $17.25 $17.25 $17.25 $170.74 10
2019-04-05 $17.45 $17.54 $17.39 $17.44 $172.60 350
2019-04-04 $18.08 $18.08 $17.74 $17.74 $175.55 90
2019-04-03 $18.00 $18.13 $18.00 $18.13 $179.44 400
2019-04-02 $18.63 $18.63 $18.51 $18.55 $183.58 40
2019-04-01 $18.84 $18.84 $18.54 $18.54 $183.50 540
2019-03-29 $19.13 $19.18 $19.13 $19.18 $189.86 10
2019-03-28 $19.91 $19.91 $19.44 $19.44 $192.41 30
2019-03-27 $19.79 $19.85 $19.54 $19.85 $196.46 240
2019-03-26 $19.73 $19.73 $19.73 $19.73 $195.26 10
2019-03-25 $22.30 $22.30 $19.69 $19.95 $197.50 680
2019-03-22 $19.54 $20.26 $19.54 $20.26 $200.58 830
2019-03-21 $19.71 $19.72 $19.14 $19.14 $189.48 270
2019-03-20 $20.41 $20.41 $19.71 $19.93 $197.22 590
2019-03-19 $19.93 $20.10 $19.75 $20.10 $198.94 51
2019-03-18 $20.92 $20.92 $20.60 $20.60 $201.66 50
2019-03-15 $21.19 $21.24 $21.19 $21.24 $207.95 24
2019-03-14 $21.62 $21.62 $21.54 $21.60 $211.43 90
2019-03-13 $21.30 $21.37 $21.30 $21.37 $209.23 110
2019-03-12 $21.76 $21.88 $21.60 $21.66 $212.04 60
2019-03-11 $22.35 $22.35 $21.77 $21.79 $213.29 80
2019-03-08 $23.00 $23.00 $22.72 $22.72 $222.38 70
2019-03-07 $21.60 $22.41 $21.60 $22.26 $217.94 100
2019-03-06 $21.31 $21.44 $21.31 $21.44 $209.89 70
2019-03-05 $21.08 $21.08 $21.08 $21.08 $206.36 0
2019-03-04 $20.86 $21.72 $20.79 $21.34 $208.88 70
2019-03-01 $21.33 $21.45 $21.11 $21.11 $206.66 400
2019-02-28 $21.79 $21.82 $21.58 $21.64 $211.87 400
2019-02-27 $21.38 $21.67 $21.27 $21.27 $208.27 110
2019-02-26 $21.30 $21.34 $21.16 $21.19 $207.43 520
2019-02-25 $20.81 $21.29 $20.81 $21.29 $208.40 128
2019-02-22 $21.10 $21.10 $21.07 $21.07 $206.30 25
2019-02-21 $21.46 $21.60 $21.43 $21.43 $209.82 257
2019-02-20 $21.30 $21.34 $21.30 $21.34 $208.94 300
2019-02-19 $21.60 $21.60 $21.27 $21.40 $209.48 349
2019-02-15 $21.70 $21.75 $21.70 $21.71 $212.51 90
2019-02-14 $23.00 $23.00 $21.93 $22.05 $215.90 120
2019-02-13 $21.95 $22.01 $21.83 $21.83 $213.70 190
2019-02-12 $22.59 $22.59 $22.30 $22.30 $218.28 20
2019-02-11 $23.28 $23.37 $23.26 $23.36 $228.73 170
2019-02-08 $23.71 $23.84 $23.60 $23.61 $231.12 370
2019-02-07 $23.03 $23.50 $23.03 $23.25 $227.65 220
2019-02-06 $22.20 $22.79 $22.20 $22.65 $221.73 70
2019-02-05 $22.30 $22.54 $22.30 $22.38 $219.09 450
2019-02-04 $23.50 $23.55 $23.03 $23.05 $225.63 100
2019-02-01 $23.19 $23.53 $23.19 $23.46 $229.66 110
2019-01-31 $23.04 $23.04 $22.25 $22.42 $219.49 180
2019-01-30 $23.88 $23.94 $23.04 $23.11 $226.21 70
2019-01-29 $24.55 $24.55 $24.55 $24.55 $240.30 10
2019-01-28 $24.62 $24.64 $24.11 $24.11 $236.08 110
2019-01-25 $23.50 $23.67 $23.50 $23.67 $231.70 70
2019-01-24 $24.65 $24.65 $24.37 $24.37 $238.61 20
2019-01-23 $24.60 $25.09 $24.46 $24.78 $242.60 80
2019-01-22 $24.20 $25.25 $24.04 $25.08 $245.57 2,369
2019-01-18 $24.18 $24.18 $23.72 $23.85 $233.51 1,390
2019-01-17 $25.56 $25.56 $24.68 $24.88 $243.57 580
2019-01-16 $24.90 $25.34 $24.89 $25.33 $247.94 1,500
2019-01-15 $25.49 $25.65 $25.03 $25.16 $246.32 1,470
2019-01-14 $25.65 $25.95 $25.41 $25.81 $252.64 720
2019-01-11 $25.51 $25.57 $25.37 $25.37 $248.39 600
2019-01-10 $26.31 $26.31 $25.39 $25.42 $248.85 320
2019-01-09 $25.51 $25.59 $25.26 $25.26 $247.33 50
2019-01-08 $25.41 $26.05 $25.35 $25.59 $250.48 780
2019-01-07 $27.49 $27.49 $26.06 $26.37 $258.20 930
2019-01-04 $29.54 $29.54 $27.76 $28.38 $277.86 980
2019-01-03 $30.25 $31.42 $30.22 $31.42 $307.59 500
2019-01-02 $31.62 $31.62 $29.35 $29.62 $289.99 140
2018-12-31 $30.25 $30.74 $30.25 $30.70 $300.54 90
2018-12-28 $30.96 $31.51 $30.75 $31.32 $306.58 718
2018-12-27 $33.00 $34.12 $31.75 $31.75 $310.80 390
2018-12-26 $37.02 $37.24 $33.01 $33.01 $323.12 550
2018-12-24 $37.12 $38.36 $37.12 $38.36 $375.57 60
2018-12-21 $33.87 $36.40 $33.00 $36.40 $356.32 70
2018-12-20 $33.50 $35.37 $33.50 $34.40 $336.79 155
2018-12-19 $30.25 $31.83 $29.85 $31.83 $311.58 167
2018-12-18 $30.50 $30.50 $29.99 $29.99 $293.56 150
2018-12-17 $31.10 $31.10 $31.10 $31.10 $304.45 0
2018-12-14 $27.40 $28.68 $27.39 $28.68 $280.79 30
2018-12-13 $26.70 $27.30 $26.70 $27.30 $267.25 80
2018-12-12 $27.08 $27.08 $26.57 $26.87 $263.03 180
2018-12-11 $27.79 $27.79 $27.79 $27.79 $272.04 10
2018-12-10 $29.39 $29.39 $27.77 $27.77 $271.84 20
2018-12-07 $25.35 $25.35 $25.35 $25.35 $248.18 20
2018-12-06 $25.35 $25.35 $25.35 $25.35 $248.18 15
2018-12-04 $25.35 $25.35 $25.35 $25.35 $248.18 0
2018-12-03 $25.35 $25.35 $25.35 $25.35 $248.18 0
2018-11-30 $25.35 $25.35 $25.35 $25.35 $248.18 0
2018-11-29 $25.35 $25.35 $25.35 $25.35 $248.18 10
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.