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 | 11.63 | 11.64 | 11.43 | 11.54 | -1.03% | 10,139,895 |
| 2026-06-17 | 11.75 | 11.84 | 11.61 | 11.66 | -1.27% | 9,200,626 |
| 2026-06-16 | 11.81 | 11.88 | 11.67 | 11.81 | +0.17% | 6,300,527 |
| 2026-06-15 | 11.91 | 11.97 | 11.79 | 11.79 | -0.76% | 5,534,091 |
| 2026-06-12 | 11.93 | 12.03 | 11.77 | 11.88 | -0.08% | 8,496,289 |
| 2026-06-11 | 11.87 | 11.97 | 11.74 | 11.89 | +0.17% | 7,998,411 |
| 2026-06-10 | 11.93 | 11.94 | 11.77 | 11.87 | -3.18% | 6,095,800 |
| 2026-06-09 | 12.26 | 12.35 | 12.19 | 12.26 | +0.74% | 6,696,011 |
| 2026-06-08 | 12.27 | 12.35 | 12.08 | 12.17 | -1.14% | 5,475,147 |
| 2026-06-05 | 12.36 | 12.38 | 12.23 | 12.31 | +0.24% | 7,241,525 |
| 2026-06-04 | 12.42 | 12.44 | 12.10 | 12.28 | +0.00% | 7,022,666 |
| 2026-06-03 | 12.48 | 12.57 | 12.26 | 12.28 | -2.23% | 6,569,422 |
| 2026-06-02 | 12.57 | 12.63 | 12.45 | 12.56 | +0.08% | 4,549,700 |
| 2026-06-01 | 12.52 | 12.61 | 12.50 | 12.55 | +0.00% | 3,745,972 |
| 2026-05-29 | 12.51 | 12.60 | 12.42 | 12.55 | +0.24% | 3,618,070 |
| 2026-05-28 | 12.39 | 12.60 | 12.34 | 12.52 | +1.05% | 4,080,748 |
| 2026-05-27 | 12.54 | 12.72 | 12.38 | 12.39 | -1.35% | 5,801,161 |
| 2026-05-26 | 12.44 | 12.62 | 12.44 | 12.56 | +0.56% | 5,226,200 |
| 2026-05-22 | 12.45 | 12.61 | 12.42 | 12.49 | +0.56% | 3,981,493 |
| 2026-05-21 | 12.38 | 12.50 | 12.28 | 12.42 | +0.00% | 4,984,794 |
| 2026-05-20 | 12.31 | 12.47 | 12.26 | 12.42 | +0.89% | 5,946,800 |
| 2026-05-19 | 12.28 | 12.48 | 12.03 | 12.31 | +0.08% | 7,538,676 |
| 2026-05-18 | 12.22 | 12.36 | 12.22 | 12.30 | +0.74% | 3,047,397 |
| 2026-05-15 | 12.33 | 12.42 | 12.18 | 12.21 | -1.37% | 4,175,450 |
| 2026-05-14 | 12.42 | 12.52 | 12.35 | 12.38 | +0.08% | 3,220,025 |
| 2026-05-13 | 12.55 | 12.59 | 12.34 | 12.37 | -1.59% | 5,478,545 |
| 2026-05-12 | 12.55 | 12.70 | 12.54 | 12.57 | -0.08% | 3,868,600 |
| 2026-05-11 | 12.69 | 12.77 | 12.49 | 12.58 | -1.33% | 7,510,817 |
| 2026-05-08 | 12.74 | 12.79 | 12.56 | 12.75 | -1.09% | 6,968,446 |
| 2026-05-07 | 12.78 | 12.98 | 12.78 | 12.89 | +0.55% | 6,188,785 |
| 2026-05-06 | 12.70 | 12.89 | 12.61 | 12.82 | +1.83% | 6,773,179 |
| 2026-05-05 | 12.55 | 12.65 | 12.51 | 12.59 | +0.00% | 3,082,802 |
| 2026-05-04 | 12.44 | 12.66 | 12.44 | 12.59 | +0.32% | 4,308,634 |
| 2026-05-01 | 12.58 | 12.62 | 12.52 | 12.55 | +0.16% | 3,290,730 |
| 2026-04-30 | 12.22 | 12.56 | 12.20 | 12.53 | +2.62% | 3,617,028 |
| 2026-04-29 | 12.27 | 12.33 | 12.17 | 12.21 | -0.97% | 3,461,523 |
| 2026-04-28 | 12.26 | 12.49 | 12.14 | 12.33 | +1.57% | 6,086,223 |
| 2026-04-27 | 12.34 | 12.41 | 12.14 | 12.14 | -1.38% | 3,583,636 |
| 2026-04-24 | 12.41 | 12.43 | 12.26 | 12.31 | -0.89% | 3,314,179 |
| 2026-04-23 | 12.29 | 12.44 | 12.27 | 12.42 | +0.98% | 3,925,200 |
| 2026-04-22 | 12.30 | 12.40 | 12.26 | 12.30 | +0.00% | 4,753,800 |
| 2026-04-21 | 12.37 | 12.40 | 12.25 | 12.30 | -0.16% | 5,358,603 |
| 2026-04-20 | 12.36 | 12.41 | 12.28 | 12.32 | -0.81% | 5,278,000 |
| 2026-04-17 | 12.39 | 12.56 | 12.37 | 12.42 | +0.32% | 9,852,470 |
| 2026-04-16 | 12.39 | 12.46 | 12.35 | 12.38 | — | 4,249,587 |