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 | 3.81 | 3.89 | 3.81 | 3.89 | +1.83% | 17,809 |
| 2026-06-15 | 3.80 | 3.90 | 3.76 | 3.82 | +1.33% | 37,874 |
| 2026-06-12 | 3.76 | 3.80 | 3.76 | 3.77 | +0.27% | 5,420 |
| 2026-06-11 | 3.77 | 3.80 | 3.76 | 3.76 | +0.00% | 4,115 |
| 2026-06-10 | 3.82 | 3.84 | 3.76 | 3.76 | -1.57% | 49,792 |
| 2026-06-09 | 3.84 | 3.85 | 3.82 | 3.82 | -0.52% | 9,265 |
| 2026-06-05 | 3.87 | 3.90 | 3.83 | 3.84 | -0.78% | 11,068 |
| 2026-06-02 | 3.85 | 3.92 | 3.85 | 3.87 | -2.03% | 13,980 |
| 2026-06-01 | 3.98 | 3.98 | 3.90 | 3.95 | -1.00% | 9,011 |
| 2026-05-29 | 3.93 | 3.99 | 3.87 | 3.99 | +2.05% | 4,816 |
| 2026-05-28 | 3.91 | 3.97 | 3.85 | 3.91 | +0.26% | 20,738 |
| 2026-05-27 | 3.88 | 3.94 | 3.76 | 3.90 | +1.30% | 23,245 |
| 2026-05-26 | 3.84 | 3.91 | 3.78 | 3.85 | -1.28% | 28,625 |
| 2026-05-25 | 3.87 | 3.93 | 3.78 | 3.90 | -0.26% | 6,833 |
| 2026-05-22 | 3.89 | 4.00 | 3.87 | 3.91 | -2.25% | 22,891 |
| 2026-05-21 | 3.83 | 4.01 | 3.83 | 4.00 | +2.04% | 31,650 |
| 2026-05-20 | 3.81 | 3.92 | 3.81 | 3.92 | +0.26% | 15,107 |
| 2026-05-19 | 3.90 | 3.93 | 3.85 | 3.91 | +2.09% | 10,414 |
| 2026-05-18 | 3.82 | 3.91 | 3.81 | 3.83 | +0.26% | 16,646 |
| 2026-05-15 | 3.94 | 3.94 | 3.82 | 3.82 | -0.78% | 5,177 |
| 2026-05-14 | 3.78 | 4.05 | 3.78 | 3.85 | -1.79% | 35,894 |
| 2026-05-13 | 3.74 | 3.92 | 3.74 | 3.92 | +2.89% | 34,988 |
| 2026-05-12 | 3.64 | 3.81 | 3.64 | 3.81 | +0.26% | 29,939 |
| 2026-05-11 | 3.59 | 3.80 | 3.59 | 3.80 | +5.85% | 39,476 |
| 2026-05-08 | 3.63 | 3.72 | 3.59 | 3.59 | -1.37% | 5,821 |
| 2026-05-07 | 3.60 | 3.64 | 3.60 | 3.64 | -2.41% | 8,504 |
| 2026-04-10 | 3.68 | 3.76 | 3.68 | 3.73 | +1.08% | 12,512 |
| 2026-04-09 | 3.80 | 3.80 | 3.69 | 3.69 | -1.86% | 6,882 |
| 2026-04-08 | 3.80 | 3.80 | 3.75 | 3.76 | +0.80% | 5,634 |
| 2026-04-07 | 3.69 | 3.81 | 3.69 | 3.73 | +0.54% | 6,434 |
| 2026-04-02 | 3.69 | 3.81 | 3.69 | 3.71 | -0.54% | 3,330 |
| 2026-04-01 | 3.66 | 3.76 | 3.66 | 3.73 | -0.80% | 14,021 |
| 2026-03-31 | 3.65 | 3.79 | 3.65 | 3.76 | +2.17% | 6,922 |
| 2026-03-30 | 3.86 | 3.86 | 3.68 | 3.68 | -2.90% | 8,261 |
| 2026-03-26 | 3.79 | 3.81 | 3.77 | 3.79 | +0.26% | 7,108 |
| 2026-03-25 | 3.79 | 3.84 | 3.71 | 3.78 | +0.00% | 5,557 |
| 2026-03-24 | 3.64 | 3.79 | 3.64 | 3.78 | -2.07% | 3,235 |
| 2026-03-23 | 3.71 | 3.86 | 3.41 | 3.86 | +4.32% | 51,549 |
| 2026-03-20 | 3.85 | 3.85 | 3.66 | 3.70 | -0.80% | 33,757 |
| 2026-03-19 | 3.80 | 3.93 | 3.71 | 3.73 | -2.61% | 30,676 |
| 2026-03-18 | 3.79 | 3.85 | 3.79 | 3.83 | +1.59% | 8,528 |
| 2026-03-17 | 3.95 | 3.95 | 3.77 | 3.77 | -3.83% | 21,594 |
| 2026-03-16 | 3.81 | 3.92 | 3.78 | 3.92 | +3.16% | 6,469 |
| 2026-03-13 | 3.80 | 3.92 | 3.75 | 3.80 | -0.78% | 19,628 |
| 2026-03-12 | 3.82 | 3.84 | 3.80 | 3.83 | — | 7,404 |