Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.82 | 4.82 | 4.76 | 4.77 | -1.04% | 184,000 |
| 2026-06-15 | 4.82 | 4.84 | 4.82 | 4.82 | +0.21% | 26,000 |
| 2026-06-12 | 4.81 | 4.88 | 4.80 | 4.81 | +0.00% | 33,109 |
| 2026-06-11 | 4.80 | 4.84 | 4.79 | 4.81 | +0.21% | 126,000 |
| 2026-06-10 | 4.85 | 4.85 | 4.80 | 4.80 | -0.62% | 129,000 |
| 2026-06-09 | 4.89 | 4.89 | 4.83 | 4.83 | -2.62% | 251,832 |
| 2026-06-05 | 4.97 | 4.97 | 4.92 | 4.96 | -3.50% | 75,400 |
| 2026-06-02 | 5.14 | 5.15 | 5.13 | 5.14 | +0.19% | 62,000 |
| 2026-06-01 | 5.14 | 5.14 | 5.13 | 5.13 | +0.39% | 24,000 |
| 2026-05-29 | 5.13 | 5.13 | 5.11 | 5.11 | -0.39% | 178,000 |
| 2026-05-28 | 5.14 | 5.14 | 5.12 | 5.13 | -0.58% | 84,000 |
| 2026-05-27 | 5.16 | 5.20 | 5.16 | 5.16 | -0.96% | 22,000 |
| 2026-05-26 | 5.19 | 5.21 | 5.15 | 5.21 | +0.00% | 63,000 |
| 2026-05-22 | 5.22 | 5.22 | 5.18 | 5.21 | +0.19% | 79,038 |
| 2026-05-21 | 5.20 | 5.20 | 5.18 | 5.20 | -0.76% | 44,000 |
| 2026-05-20 | 5.30 | 5.30 | 5.19 | 5.24 | -0.76% | 17,000 |
| 2026-05-19 | 5.26 | 5.28 | 5.22 | 5.28 | +1.54% | 27,000 |
| 2026-05-18 | 5.30 | 5.30 | 5.18 | 5.20 | -2.26% | 295,000 |
| 2026-05-15 | 5.40 | 5.40 | 5.32 | 5.32 | -1.85% | 95,180 |
| 2026-05-14 | 5.42 | 5.43 | 5.38 | 5.42 | +0.00% | 153,000 |
| 2026-05-13 | 5.55 | 5.55 | 5.33 | 5.42 | -0.18% | 160,000 |
| 2026-05-12 | 5.45 | 5.50 | 5.41 | 5.43 | -1.45% | 49,000 |
| 2026-05-11 | 5.48 | 5.53 | 5.48 | 5.51 | +0.55% | 213,100 |
| 2026-05-08 | 5.30 | 5.49 | 5.30 | 5.48 | +2.81% | 503,000 |
| 2026-05-07 | 5.27 | 5.33 | 5.25 | 5.33 | +3.09% | 476,000 |
| 2026-04-10 | 5.14 | 5.17 | 5.12 | 5.17 | +0.98% | 170,000 |
| 2026-04-09 | 5.10 | 5.12 | 5.10 | 5.12 | +0.00% | 46,000 |
| 2026-04-08 | 5.06 | 5.12 | 5.05 | 5.12 | +1.39% | 140,000 |
| 2026-04-02 | 5.04 | 5.06 | 5.03 | 5.05 | +0.40% | 57,000 |
| 2026-04-01 | 5.02 | 5.06 | 4.99 | 5.03 | +0.80% | 73,479 |
| 2026-03-31 | 5.05 | 5.05 | 4.99 | 4.99 | -1.19% | 71,000 |
| 2026-03-30 | 5.07 | 5.08 | 5.04 | 5.05 | +0.00% | 41,000 |
| 2026-03-26 | 5.10 | 5.10 | 5.05 | 5.05 | -0.98% | 94,000 |
| 2026-03-25 | 5.07 | 5.12 | 5.07 | 5.10 | +0.79% | 99,000 |
| 2026-03-24 | 5.00 | 5.08 | 4.99 | 5.06 | +1.61% | 165,000 |
| 2026-03-23 | 5.11 | 5.11 | 4.96 | 4.98 | -2.54% | 575,000 |
| 2026-03-20 | 5.12 | 5.16 | 5.04 | 5.11 | -0.20% | 413,019 |
| 2026-03-19 | 5.14 | 5.14 | 5.12 | 5.12 | -0.39% | 47,000 |
| 2026-03-18 | 5.11 | 5.14 | 5.09 | 5.14 | +0.59% | 125,000 |
| 2026-03-17 | 5.09 | 5.11 | 5.09 | 5.11 | +0.39% | 74,000 |
| 2026-03-16 | 5.10 | 5.10 | 5.08 | 5.09 | +0.00% | 67,000 |
| 2026-03-13 | 5.12 | 5.12 | 5.08 | 5.09 | -0.39% | 152,000 |
| 2026-03-12 | 5.15 | 5.15 | 5.10 | 5.11 | +0.00% | 64,000 |
| 2026-03-11 | 5.15 | 5.15 | 5.11 | 5.11 | -0.39% | 109,000 |
| 2026-03-10 | 5.14 | 5.23 | 5.13 | 5.13 | — | 103,000 |