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 | 4.88 | 4.88 | 4.34 | 4.50 | +6.13% | 3,157 |
| 2026-06-15 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 0 |
| 2026-06-12 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 0 |
| 2026-06-11 | 4.06 | 4.24 | 4.06 | 4.24 | +0.95% | 18,302 |
| 2026-06-10 | 4.90 | 4.90 | 4.00 | 4.20 | +0.00% | 6,464 |
| 2026-06-09 | 4.20 | 4.20 | 4.20 | 4.20 | +0.00% | 0 |
| 2026-06-05 | 4.50 | 4.50 | 4.00 | 4.20 | -6.25% | 2,667 |
| 2026-06-02 | 4.32 | 4.48 | 4.32 | 4.48 | +1.36% | 6,266 |
| 2026-06-01 | 4.42 | 4.42 | 4.42 | 4.42 | +0.00% | 0 |
| 2026-05-29 | 4.42 | 4.42 | 4.42 | 4.42 | +0.00% | 0 |
| 2026-05-28 | 4.70 | 4.70 | 4.24 | 4.42 | +7.80% | 4,680 |
| 2026-05-27 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-05-26 | 4.00 | 4.10 | 4.00 | 4.10 | +0.00% | 2 |
| 2026-05-25 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-05-22 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-05-21 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-05-20 | 4.00 | 4.10 | 4.00 | 4.10 | +1.99% | 374 |
| 2026-05-19 | 4.02 | 4.02 | 4.02 | 4.02 | +0.00% | 0 |
| 2026-05-18 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | 0 |
| 2026-05-15 | 4.08 | 4.08 | 4.08 | 4.08 | +0.00% | 0 |
| 2026-05-14 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | 0 |
| 2026-05-13 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 0 |
| 2026-05-12 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 0 |
| 2026-05-11 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 0 |
| 2026-05-08 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 0 |
| 2026-05-07 | 3.94 | 4.44 | 3.94 | 4.24 | -7.42% | 915 |
| 2026-04-10 | 4.58 | 4.58 | 4.58 | 4.58 | +0.00% | 4,000 |
| 2026-04-09 | 4.58 | 4.58 | 4.58 | 4.58 | +0.00% | 0 |
| 2026-04-08 | 4.64 | 4.66 | 4.22 | 4.58 | +1.78% | 11,051 |
| 2026-04-07 | 4.50 | 4.50 | 4.50 | 4.50 | +3.69% | 325 |
| 2026-04-02 | 4.56 | 4.56 | 4.34 | 4.34 | +0.00% | 2,050 |
| 2026-04-01 | 4.58 | 4.58 | 4.16 | 4.34 | +0.93% | 1,759 |
| 2026-03-31 | 4.18 | 4.30 | 4.18 | 4.30 | +3.37% | 6,204 |
| 2026-03-30 | 4.20 | 4.20 | 4.16 | 4.16 | -3.26% | 34 |
| 2026-03-26 | 4.32 | 4.64 | 3.94 | 4.30 | -14.00% | 17,016 |
| 2026-03-25 | 5.00 | 5.00 | 5.00 | 5.00 | +9.17% | 850 |
| 2026-03-24 | 4.30 | 4.58 | 4.30 | 4.58 | +3.62% | 20 |
| 2026-03-23 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | 80 |
| 2026-03-20 | 4.54 | 4.54 | 4.54 | 4.54 | +4.13% | 0 |
| 2026-03-19 | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 80 |
| 2026-03-18 | 4.34 | 4.34 | 4.34 | 4.34 | +0.46% | 80 |
| 2026-03-17 | 4.32 | 4.32 | 4.32 | 4.32 | -6.90% | 80 |
| 2026-03-16 | 4.50 | 4.64 | 4.50 | 4.64 | +1.75% | 80 |
| 2026-03-13 | 4.30 | 4.56 | 4.30 | 4.56 | -8.80% | 118 |
| 2026-03-12 | 4.30 | 5.00 | 4.30 | 5.00 | — | 3,223 |