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 | 2.94 | 3.00 | 2.90 | 2.94 | +0.00% | 74,004 |
| 2026-06-17 | 3.07 | 3.08 | 2.93 | 2.94 | -2.00% | 247,450 |
| 2026-06-16 | 2.99 | 3.04 | 2.96 | 3.00 | +0.00% | 39,400 |
| 2026-06-15 | 3.11 | 3.14 | 3.00 | 3.00 | -0.66% | 52,305 |
| 2026-06-12 | 3.00 | 3.07 | 3.00 | 3.02 | +1.68% | 38,900 |
| 2026-06-11 | 2.89 | 3.00 | 2.89 | 2.97 | +3.85% | 72,400 |
| 2026-06-10 | 2.91 | 2.94 | 2.82 | 2.86 | -1.72% | 56,900 |
| 2026-06-09 | 2.93 | 3.01 | 2.88 | 2.91 | -0.34% | 113,217 |
| 2026-06-08 | 2.90 | 3.00 | 2.90 | 2.92 | +0.34% | 76,160 |
| 2026-06-05 | 2.94 | 2.99 | 2.91 | 2.91 | -3.64% | 67,900 |
| 2026-06-04 | 3.09 | 3.09 | 2.98 | 3.02 | -0.33% | 91,986 |
| 2026-06-03 | 3.07 | 3.08 | 3.02 | 3.03 | -6.19% | 79,955 |
| 2026-06-02 | 3.23 | 3.33 | 3.10 | 3.23 | +0.94% | 78,737 |
| 2026-06-01 | 3.10 | 3.21 | 3.08 | 3.20 | +2.24% | 31,117 |
| 2026-05-29 | 3.07 | 3.17 | 3.07 | 3.13 | +0.97% | 176,464 |
| 2026-05-28 | 3.07 | 3.13 | 3.03 | 3.10 | +0.98% | 171,900 |
| 2026-05-27 | 3.12 | 3.15 | 3.05 | 3.07 | -1.29% | 92,609 |
| 2026-05-26 | 3.14 | 3.14 | 3.09 | 3.11 | +0.65% | 45,200 |
| 2026-05-22 | 3.17 | 3.17 | 3.08 | 3.09 | -1.90% | 34,100 |
| 2026-05-21 | 3.09 | 3.17 | 3.09 | 3.15 | +0.96% | 33,622 |
| 2026-05-20 | 3.06 | 3.16 | 3.06 | 3.12 | +2.30% | 94,302 |
| 2026-05-19 | 3.07 | 3.09 | 3.01 | 3.05 | -2.56% | 100,037 |
| 2026-05-18 | 3.13 | 3.14 | 3.09 | 3.13 | +0.32% | 43,100 |
| 2026-05-15 | 3.11 | 3.12 | 3.06 | 3.12 | -1.89% | 67,612 |
| 2026-05-14 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 125,913 |
| 2026-05-13 | 3.23 | 3.28 | 3.12 | 3.16 | -3.07% | 148,398 |
| 2026-05-12 | 3.27 | 3.29 | 3.25 | 3.26 | -0.61% | 122,732 |
| 2026-05-11 | 3.34 | 3.34 | 3.27 | 3.28 | -2.67% | 38,814 |
| 2026-05-08 | 3.41 | 3.41 | 3.34 | 3.37 | +1.20% | 91,400 |
| 2026-05-07 | 3.49 | 3.49 | 3.31 | 3.33 | -4.58% | 31,200 |
| 2026-05-06 | 3.51 | 3.52 | 3.44 | 3.49 | -0.57% | 63,941 |
| 2026-05-05 | 3.47 | 3.60 | 3.36 | 3.51 | +1.74% | 298,440 |
| 2026-05-04 | 3.49 | 3.49 | 3.36 | 3.45 | -1.43% | 73,612 |
| 2026-05-01 | 3.48 | 3.50 | 3.44 | 3.50 | +1.45% | 17,200 |
| 2026-04-30 | 3.41 | 3.46 | 3.39 | 3.45 | +2.07% | 40,800 |
| 2026-04-29 | 3.46 | 3.46 | 3.35 | 3.38 | -2.31% | 32,100 |
| 2026-04-28 | 3.44 | 3.47 | 3.42 | 3.46 | +0.00% | 31,200 |
| 2026-04-27 | 3.50 | 3.51 | 3.46 | 3.46 | -1.70% | 48,000 |
| 2026-04-24 | 3.50 | 3.52 | 3.46 | 3.52 | +0.57% | 40,100 |
| 2026-04-23 | 3.61 | 3.61 | 3.49 | 3.50 | -3.31% | 56,500 |
| 2026-04-22 | 3.75 | 3.75 | 3.60 | 3.62 | -3.21% | 36,000 |
| 2026-04-21 | 3.75 | 3.78 | 3.65 | 3.74 | +0.27% | 52,254 |
| 2026-04-20 | 3.78 | 3.78 | 3.69 | 3.73 | -0.53% | 27,108 |
| 2026-04-17 | 3.76 | 3.80 | 3.73 | 3.75 | +0.81% | 69,900 |
| 2026-04-16 | 3.68 | 3.72 | 3.67 | 3.72 | — | 40,100 |