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 | 9.30 | 9.30 | 8.86 | 9.06 | -4.43% | 26,600 |
| 2026-06-15 | 9.66 | 9.76 | 9.28 | 9.48 | -1.15% | 56,300 |
| 2026-06-12 | 9.39 | 9.69 | 9.39 | 9.59 | +2.02% | 60,800 |
| 2026-06-11 | 9.25 | 9.52 | 9.25 | 9.40 | +0.53% | 48,600 |
| 2026-06-10 | 9.34 | 9.46 | 9.19 | 9.35 | +0.11% | 19,700 |
| 2026-06-09 | 9.32 | 9.40 | 9.10 | 9.34 | +2.30% | 28,300 |
| 2026-06-05 | 9.27 | 9.36 | 9.13 | 9.13 | -5.39% | 22,600 |
| 2026-06-02 | 9.20 | 9.65 | 9.20 | 9.65 | +4.78% | 69,400 |
| 2026-06-01 | 9.14 | 9.23 | 9.05 | 9.21 | +0.44% | 27,100 |
| 2026-05-29 | 9.49 | 9.49 | 9.17 | 9.17 | -2.96% | 40,500 |
| 2026-05-28 | 9.45 | 9.49 | 9.39 | 9.45 | -1.25% | 23,000 |
| 2026-05-27 | 9.51 | 9.60 | 9.41 | 9.57 | +1.16% | 54,600 |
| 2026-05-26 | 9.56 | 9.66 | 9.41 | 9.46 | -1.97% | 14,800 |
| 2026-05-25 | 9.52 | 9.71 | 9.52 | 9.65 | -0.31% | 55,000 |
| 2026-05-22 | 9.57 | 9.70 | 9.57 | 9.68 | +1.15% | 29,400 |
| 2026-05-21 | 9.60 | 9.60 | 9.40 | 9.57 | +0.42% | 22,800 |
| 2026-05-20 | 9.30 | 9.68 | 9.29 | 9.53 | +2.36% | 27,800 |
| 2026-05-19 | 9.31 | 9.44 | 9.29 | 9.31 | -0.85% | 10,900 |
| 2026-05-18 | 9.40 | 9.65 | 9.28 | 9.39 | -0.32% | 28,100 |
| 2026-05-15 | 9.52 | 9.56 | 9.26 | 9.42 | -1.46% | 14,400 |
| 2026-05-14 | 9.44 | 9.66 | 9.44 | 9.56 | +0.00% | 37,000 |
| 2026-05-13 | 9.58 | 9.81 | 9.50 | 9.56 | -1.54% | 24,300 |
| 2026-05-12 | 9.73 | 9.75 | 9.48 | 9.71 | -0.21% | 31,000 |
| 2026-05-11 | 9.65 | 9.83 | 9.65 | 9.73 | +0.10% | 47,000 |
| 2026-05-08 | 9.66 | 9.92 | 9.66 | 9.72 | +0.52% | 76,000 |
| 2026-05-07 | 9.98 | 9.98 | 9.65 | 9.67 | +6.38% | 69,900 |
| 2026-04-10 | 8.85 | 9.20 | 8.78 | 9.09 | +3.30% | 157,100 |
| 2026-04-09 | 8.75 | 9.01 | 8.75 | 8.80 | -0.34% | 89,900 |
| 2026-04-08 | 8.68 | 8.93 | 8.68 | 8.83 | +3.40% | 76,700 |
| 2026-04-07 | 8.54 | 8.60 | 8.49 | 8.54 | +0.00% | 26,300 |
| 2026-04-06 | 8.61 | 8.72 | 8.48 | 8.54 | -0.70% | 20,700 |
| 2026-04-02 | 8.41 | 8.60 | 8.41 | 8.60 | +0.35% | 33,000 |
| 2026-04-01 | 8.34 | 8.70 | 8.34 | 8.57 | +3.00% | 90,200 |
| 2026-03-31 | 8.14 | 8.37 | 8.08 | 8.32 | +2.21% | 63,800 |
| 2026-03-30 | 8.01 | 8.20 | 8.01 | 8.14 | -0.61% | 74,300 |
| 2026-03-26 | 8.17 | 8.26 | 8.02 | 8.19 | +0.12% | 174,300 |
| 2026-03-25 | 8.06 | 8.20 | 8.06 | 8.18 | +1.11% | 29,300 |
| 2026-03-24 | 8.12 | 8.13 | 7.99 | 8.09 | -0.25% | 25,500 |
| 2026-03-23 | 7.85 | 8.13 | 7.85 | 8.11 | +4.51% | 37,400 |
| 2026-03-20 | 7.98 | 7.98 | 7.72 | 7.76 | -1.77% | 56,100 |
| 2026-03-19 | 7.85 | 7.91 | 7.60 | 7.90 | +0.13% | 72,500 |
| 2026-03-18 | 7.92 | 7.94 | 7.83 | 7.89 | -0.38% | 39,900 |
| 2026-03-17 | 7.93 | 7.99 | 7.88 | 7.92 | +0.76% | 19,200 |
| 2026-03-16 | 7.99 | 8.02 | 7.85 | 7.86 | -0.38% | 144,700 |
| 2026-03-13 | 8.10 | 8.10 | 7.87 | 7.89 | — | 76,200 |