Find a quote
Day Hagan Ned Davis Research Smart Sector ETF
40.75 Up 0.43 (1.05 %)
Delayed : 2024/08/30 20:00:00
- Previous close $40.32
- Opening $40.54
- Price Bid $38.47
- Price Ask $38.47
- Size Bid 96
- Size Ask 101
- Today High $40.76
- Today Low $40.34
- 52 Weeks High $40.96
- 52 Weeks Low $32.71
- Volume 21,505
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.38
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2023/12/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $40.75 | Up $0.01 | $40.76 | $40.75 | 452 |
03:56 PM | $40.74 | Up $0.03 | $40.74 | $40.74 | 680 |
03:56 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
03:56 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
03:54 PM | $40.71 | Up $0.03 | $40.71 | $40.70 | 1,588 |
03:54 PM | $40.71 | Up $0.00 | $40.71 | $40.70 | 0 |
03:53 PM | $40.68 | Down $ -0.02 | $40.68 | $40.68 | 255 |
03:51 PM | $40.70 | Up $0.11 | $40.70 | $40.69 | 700 |
03:51 PM | $40.70 | Up $0.00 | $40.70 | $40.69 | 0 |
03:47 PM | $40.59 | Up $0.01 | $40.59 | $40.58 | 379 |
03:47 PM | $40.59 | Up $0.00 | $40.59 | $40.58 | 0 |
03:47 PM | $40.59 | Up $0.00 | $40.59 | $40.58 | 0 |
03:47 PM | $40.59 | Up $0.00 | $40.59 | $40.58 | 0 |
03:45 PM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 300 |
03:45 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
03:44 PM | $40.59 | Up $0.01 | $40.59 | $40.58 | 1,058 |
03:40 PM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 153 |
03:40 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
03:40 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
03:40 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
03:39 PM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 245 |
03:38 PM | $40.60 | Up $0.10 | $40.60 | $40.59 | 300 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 100 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:57 PM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
02:54 PM | $40.50 | Up $0.11 | $40.52 | $40.50 | 2,635 |
02:54 PM | $40.50 | Up $0.00 | $40.52 | $40.50 | 0 |
02:54 PM | $40.50 | Up $0.00 | $40.52 | $40.50 | 0 |
01:28 PM | $40.39 | Down $ -0.01 | $40.39 | $40.39 | 1,033 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:28 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
01:21 PM | $40.40 | Down $ -0.02 | $40.40 | $40.40 | 100 |
01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
01:21 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 0 |
01:16 PM | $40.42 | Down $ -0.02 | $40.42 | $40.42 | 346 |
01:16 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
01:16 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
01:16 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
01:16 PM | $40.42 | Up $0.00 | $40.42 | $40.42 | 0 |
01:13 PM | $40.44 | Up $0.10 | $40.44 | $40.44 | 915 |
01:13 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
01:13 PM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
12:28 PM | $40.34 | Down $ -0.02 | $40.34 | $40.34 | 100 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:28 PM | $40.34 | Up $0.00 | $40.34 | $40.34 | 0 |
12:26 PM | $40.36 | Down $ -0.02 | $40.36 | $40.36 | 585 |
12:26 PM | $40.36 | Up $0.00 | $40.36 | $40.36 | 0 |
11:48 AM | $40.38 | Up $0.01 | $40.40 | $40.38 | 880 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:48 AM | $40.38 | Up $0.00 | $40.40 | $40.38 | 0 |
11:35 AM | $40.37 | Up $0.01 | $40.37 | $40.36 | 1,219 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:35 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
11:34 AM | $40.36 | Up $0.01 | $40.38 | $40.36 | 1,864 |
11:33 AM | $40.36 | Down $ -0.02 | $40.36 | $40.36 | 660 |
11:31 AM | $40.37 | Down $ -0.10 | $40.37 | $40.37 | 100 |
11:31 AM | $40.37 | Up $0.00 | $40.37 | $40.37 | 0 |
11:00 AM | $40.47 | Down $ -0.11 | $40.47 | $40.46 | 750 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
11:00 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
10:46 AM | $40.58 | Down $ -0.02 | $40.58 | $40.58 | 100 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:46 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
10:18 AM | $40.60 | Down $0.00 | $40.60 | $40.59 | 800 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:18 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 260 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:02 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
10:00 AM | $40.60 | Up $0.03 | $40.60 | $40.60 | 100 |
10:00 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
09:58 AM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 534 |
09:58 AM | $40.57 | Up $0.00 | $40.57 | $40.57 | 0 |
09:39 AM | $40.58 | Up $0.05 | $40.58 | $40.58 | 107 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:39 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
09:32 AM | $40.53 | Down $ -0.01 | $40.53 | $40.53 | 744 |
09:32 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
09:32 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
09:32 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
09:32 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
09:32 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
09:32 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
09:30 AM | $40.54 | Up $0.22 | $40.54 | $40.54 | 126 |
09:30 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
Previous close | $40.32 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30/08/2024 | $40.75 | $40.36 | $40.76 | $40.34 | 11,924 |
29/08/2024 | $40.32 | $40.66 | $40.69 | $40.32 | 10,671 |
28/08/2024 | $40.32 | $40.35 | $40.40 | $40.14 | 10,342 |
27/08/2024 | $40.55 | $40.49 | $40.58 | $40.49 | 14,807 |
26/08/2024 | $40.49 | $40.47 | $40.58 | $40.42 | 8,705 |
23/08/2024 | $40.63 | $40.43 | $40.63 | $40.43 | 5,135 |
22/08/2024 | $40.11 | $40.32 | $40.42 | $40.09 | 24,279 |
21/08/2024 | $40.49 | $40.32 | $40.56 | $40.32 | 6,892 |
20/08/2024 | $40.31 | $40.34 | $40.36 | $40.24 | 8,830 |
19/08/2024 | $40.37 | $40.17 | $40.37 | $40.16 | 21,394 |
16/08/2024 | $39.99 | $39.96 | $40.03 | $39.94 | 21,194 |
15/08/2024 | $39.87 | $39.85 | $39.92 | $39.79 | 9,743 |
14/08/2024 | $39.29 | $39.28 | $39.29 | $39.17 | 12,241 |
13/08/2024 | $39.09 | $38.90 | $39.10 | $38.90 | 9,395 |
12/08/2024 | $38.44 | $38.56 | $38.56 | $38.40 | 11,998 |
09/08/2024 | $38.52 | $38.34 | $38.60 | $38.31 | 23,651 |
08/08/2024 | $38.30 | $38.20 | $38.38 | $38.09 | 16,170 |
07/08/2024 | $37.49 | $38.08 | $38.18 | $37.46 | 10,606 |
06/08/2024 | $37.86 | $38.11 | $38.33 | $37.86 | 6,871 |
05/08/2024 | $37.39 | $37.79 | $37.79 | $37.29 | 31,382 |
02/08/2024 | $38.45 | $38.43 | $38.45 | $38.23 | 5,499 |
01/08/2024 | $39.21 | $39.39 | $39.49 | $39.02 | 27,168 |
31/07/2024 | $39.87 | $39.89 | $40.04 | $39.78 | 27,772 |
30/07/2024 | $39.26 | $39.18 | $39.35 | $39.07 | 21,388 |
29/07/2024 | $39.47 | $39.55 | $39.60 | $39.45 | 13,830 |
26/07/2024 | $39.41 | $39.56 | $39.65 | $39.37 | 21,422 |
25/07/2024 | $39.00 | $39.41 | $39.59 | $38.99 | 13,393 |
24/07/2024 | $39.18 | $39.42 | $39.48 | $39.15 | 216,496 |
23/07/2024 | $40.11 | $40.26 | $40.26 | $40.06 | 22,990 |
22/07/2024 | $40.21 | $40.00 | $40.23 | $40.00 | 16,597 |
Graphs are not available, please refer to the detailed table