Find a quote
BETAPRO NAT GAS LEV DAILY BULL ETF
33.42 Up 3.42 (10.23 %)
Delayed : 2025/04/28 17:40:00
- Previous close $30.00
- Opening $30.70
- Today High $34.29
- Today Low $30.70
- Price Bid $33.41
- Price Ask $33.41
- 52 Weeks High $82.08
- 52 Weeks Low $23.28
- Size Bid 1
- Size Ask 5
- Volume 584,325
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $33.43 | Down $ -0.03 | $33.47 | $33.40 | 1,900 |
| 03:58 PM | $33.46 | Down $ -0.01 | $33.46 | $33.45 | 700 |
| 03:56 PM | $33.47 | Down $ -0.08 | $33.49 | $33.47 | 500 |
| 03:56 PM | $33.47 | Up $0.00 | $33.49 | $33.47 | 0 |
| 03:55 PM | $33.55 | Down $ -0.09 | $33.61 | $33.55 | 6,500 |
| 03:54 PM | $33.64 | Down $ -0.01 | $33.66 | $33.64 | 5,700 |
| 03:52 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 400 |
| 03:52 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:51 PM | $33.65 | Down $ -0.06 | $33.70 | $33.65 | 1,500 |
| 03:50 PM | $33.71 | Down $ -0.05 | $33.73 | $33.70 | 4,400 |
| 03:49 PM | $33.76 | Up $0.05 | $33.76 | $33.76 | 400 |
| 03:48 PM | $33.71 | Down $ -0.07 | $33.71 | $33.71 | 100 |
| 03:47 PM | $33.78 | Up $0.03 | $33.78 | $33.78 | 100 |
| 03:46 PM | $33.75 | Up $0.01 | $33.75 | $33.75 | 100 |
| 03:44 PM | $33.74 | Down $ -0.06 | $33.74 | $33.74 | 100 |
| 03:44 PM | $33.74 | Up $0.00 | $33.74 | $33.74 | 0 |
| 03:42 PM | $33.80 | Up $0.06 | $33.80 | $33.74 | 15,700 |
| 03:42 PM | $33.80 | Up $0.00 | $33.80 | $33.74 | 0 |
| 03:41 PM | $33.74 | Down $ -0.04 | $33.74 | $33.74 | 400 |
| 03:39 PM | $33.78 | Up $0.01 | $33.78 | $33.77 | 700 |
| 03:39 PM | $33.78 | Up $0.00 | $33.78 | $33.77 | 0 |
| 03:38 PM | $33.77 | Up $0.01 | $33.77 | $33.74 | 1,400 |
| 03:37 PM | $33.76 | Up $0.00 | $33.76 | $33.75 | 400 |
| 03:33 PM | $33.76 | Up $0.03 | $33.76 | $33.70 | 3,800 |
| 03:33 PM | $33.76 | Up $0.00 | $33.76 | $33.70 | 0 |
| 03:33 PM | $33.76 | Up $0.00 | $33.76 | $33.70 | 0 |
| 03:33 PM | $33.76 | Up $0.00 | $33.76 | $33.70 | 0 |
| 03:31 PM | $33.73 | Down $ -0.02 | $33.73 | $33.73 | 200 |
| 03:31 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 03:27 PM | $33.75 | Down $ -0.05 | $33.75 | $33.75 | 600 |
| 03:27 PM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 03:27 PM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 03:27 PM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 03:25 PM | $33.80 | Up $0.08 | $33.80 | $33.79 | 14,100 |
| 03:25 PM | $33.80 | Up $0.00 | $33.80 | $33.79 | 0 |
| 03:17 PM | $33.72 | Down $ -0.05 | $33.75 | $33.72 | 3,800 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:17 PM | $33.72 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:16 PM | $33.77 | Up $0.04 | $33.77 | $33.76 | 200 |
| 03:15 PM | $33.73 | Down $ -0.04 | $33.73 | $33.73 | 1,800 |
| 03:12 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 100 |
| 03:12 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:12 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:06 PM | $33.77 | Down $ -0.10 | $33.77 | $33.77 | 700 |
| 03:06 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:06 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:06 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:06 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:06 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:03 PM | $33.87 | Up $0.12 | $33.88 | $33.86 | 3,800 |
| 03:03 PM | $33.87 | Up $0.00 | $33.88 | $33.86 | 0 |
| 03:03 PM | $33.87 | Up $0.00 | $33.88 | $33.86 | 0 |
| 03:00 PM | $33.75 | Up $0.05 | $33.75 | $33.74 | 300 |
| 03:00 PM | $33.75 | Up $0.00 | $33.75 | $33.74 | 0 |
| 03:00 PM | $33.75 | Up $0.00 | $33.75 | $33.74 | 0 |
| 02:59 PM | $33.70 | Down $ -0.06 | $33.70 | $33.70 | 300 |
| 02:57 PM | $33.76 | Down $ -0.07 | $33.76 | $33.75 | 300 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.75 | 0 |
| 02:53 PM | $33.83 | Up $0.08 | $33.83 | $33.83 | 200 |
| 02:53 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 02:53 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 02:53 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 02:52 PM | $33.75 | Down $ -0.15 | $33.75 | $33.75 | 1,900 |
| 02:48 PM | $33.90 | Down $ -0.05 | $33.90 | $33.90 | 300 |
| 02:48 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 02:48 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 02:48 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 02:45 PM | $33.95 | Up $0.10 | $33.95 | $33.92 | 700 |
| 02:45 PM | $33.95 | Up $0.00 | $33.95 | $33.92 | 0 |
| 02:45 PM | $33.95 | Up $0.00 | $33.95 | $33.92 | 0 |
| 02:41 PM | $33.85 | Down $ -0.31 | $33.86 | $33.85 | 500 |
| 02:41 PM | $33.85 | Up $0.00 | $33.86 | $33.85 | 0 |
| 02:41 PM | $33.85 | Up $0.00 | $33.86 | $33.85 | 0 |
| 02:41 PM | $33.85 | Up $0.00 | $33.86 | $33.85 | 0 |
| 02:38 PM | $34.16 | Up $0.14 | $34.16 | $34.05 | 600 |
| 02:38 PM | $34.16 | Up $0.00 | $34.16 | $34.05 | 0 |
| 02:38 PM | $34.16 | Up $0.00 | $34.16 | $34.05 | 0 |
| 02:37 PM | $34.02 | Up $0.17 | $34.02 | $34.00 | 1,200 |
| 02:35 PM | $33.85 | Up $0.06 | $33.85 | $33.76 | 1,300 |
| 02:35 PM | $33.85 | Up $0.00 | $33.85 | $33.76 | 0 |
| 02:34 PM | $33.79 | Up $0.00 | $33.79 | $33.79 | 100 |
| 02:31 PM | $33.79 | Up $0.01 | $33.79 | $33.78 | 800 |
| 02:31 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 02:31 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 02:30 PM | $33.78 | Up $0.00 | $33.78 | $33.78 | 300 |
| 02:29 PM | $33.78 | Down $ -0.12 | $33.78 | $33.78 | 800 |
| 02:27 PM | $33.90 | Down $ -0.10 | $34.04 | $33.90 | 2,600 |
| 02:27 PM | $33.90 | Up $0.00 | $34.04 | $33.90 | 0 |
| 02:25 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 500 |
| 02:25 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 02:24 PM | $34.00 | Down $ -0.02 | $34.00 | $34.00 | 500 |
| 02:23 PM | $34.02 | Up $0.00 | $34.02 | $34.02 | 300 |
| 02:22 PM | $34.02 | Up $0.01 | $34.02 | $34.01 | 300 |
| 02:21 PM | $34.01 | Down $ -0.01 | $34.01 | $34.01 | 300 |
| 02:18 PM | $34.02 | Down $ -0.04 | $34.02 | $33.87 | 1,000 |
| 02:18 PM | $34.02 | Up $0.00 | $34.02 | $33.87 | 0 |
| 02:18 PM | $34.02 | Up $0.00 | $34.02 | $33.87 | 0 |
| 02:11 PM | $34.06 | Down $ -0.01 | $34.07 | $34.06 | 200 |
| 02:11 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:11 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:11 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:11 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:11 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:11 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:10 PM | $34.07 | Up $0.12 | $34.10 | $34.07 | 200 |
| 02:09 PM | $33.95 | Down $ -0.22 | $33.95 | $33.95 | 100 |
| 02:06 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 200 |
| 02:06 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 02:06 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 02:05 PM | $34.17 | Down $ -0.12 | $34.17 | $34.17 | 200 |
| 02:04 PM | $34.29 | Up $0.50 | $34.29 | $34.09 | 3,800 |
| 02:03 PM | $33.79 | Down $ -0.21 | $33.86 | $33.78 | 1,100 |
| 02:02 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 100 |
| 02:01 PM | $34.00 | Up $0.13 | $34.00 | $34.00 | 300 |
| 02:00 PM | $33.87 | Up $0.11 | $33.87 | $33.69 | 1,600 |
| 01:58 PM | $33.76 | Down $ -0.16 | $33.76 | $33.76 | 100 |
| 01:58 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:55 PM | $33.92 | Down $ -0.08 | $34.09 | $33.92 | 500 |
| 01:55 PM | $33.92 | Up $0.00 | $34.09 | $33.92 | 0 |
| 01:55 PM | $33.92 | Up $0.00 | $34.09 | $33.92 | 0 |
| 01:54 PM | $34.00 | Down $ -0.06 | $34.00 | $34.00 | 200 |
| 01:53 PM | $34.06 | Down $ -0.14 | $34.06 | $34.06 | 100 |
| 01:51 PM | $34.20 | Up $0.19 | $34.20 | $34.15 | 5,900 |
| 01:51 PM | $34.20 | Up $0.00 | $34.20 | $34.15 | 0 |
| 01:49 PM | $34.01 | Up $0.01 | $34.01 | $34.01 | 100 |
| 01:49 PM | $34.01 | Up $0.00 | $34.01 | $34.01 | 0 |
| 01:47 PM | $34.00 | Down $ -0.16 | $34.00 | $34.00 | 100 |
| 01:47 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 01:46 PM | $34.16 | Up $0.16 | $34.16 | $34.03 | 2,200 |
| 01:45 PM | $34.00 | Up $0.06 | $34.00 | $34.00 | 2,700 |
| 01:40 PM | $33.94 | Up $0.03 | $33.94 | $33.94 | 300 |
| 01:40 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 01:40 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 01:40 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 01:40 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 01:38 PM | $33.91 | Up $0.02 | $33.91 | $33.91 | 100 |
| 01:38 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 01:37 PM | $33.89 | Up $0.10 | $33.89 | $33.84 | 200 |
| 01:36 PM | $33.79 | Down $ -0.21 | $33.79 | $33.69 | 1,000 |
| 01:34 PM | $34.00 | Down $ -0.01 | $34.00 | $34.00 | 2,700 |
| 01:34 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 01:33 PM | $34.01 | Up $0.18 | $34.01 | $33.93 | 1,000 |
| 01:30 PM | $33.83 | Up $0.05 | $33.84 | $33.83 | 300 |
| 01:30 PM | $33.83 | Up $0.00 | $33.84 | $33.83 | 0 |
| 01:30 PM | $33.83 | Up $0.00 | $33.84 | $33.83 | 0 |
| 01:29 PM | $33.78 | Down $ -0.08 | $33.86 | $33.78 | 200 |
| 01:28 PM | $33.86 | Down $ -0.05 | $33.86 | $33.76 | 1,000 |
| 01:27 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 300 |
| 01:26 PM | $33.91 | Up $0.04 | $33.91 | $33.83 | 500 |
| 01:25 PM | $33.87 | Up $0.11 | $33.87 | $33.85 | 400 |
| 01:24 PM | $33.76 | Down $ -0.09 | $33.76 | $33.76 | 100 |
| 01:23 PM | $33.85 | Down $ -0.09 | $33.91 | $33.85 | 1,200 |
| 01:21 PM | $33.94 | Up $0.04 | $33.96 | $33.94 | 600 |
| 01:21 PM | $33.94 | Up $0.00 | $33.96 | $33.94 | 0 |
| 01:20 PM | $33.90 | Down $ -0.04 | $33.94 | $33.90 | 400 |
| 01:19 PM | $33.94 | Up $0.04 | $34.01 | $33.92 | 3,900 |
| 01:18 PM | $33.90 | Up $0.05 | $33.90 | $33.90 | 400 |
| 01:17 PM | $33.85 | Down $ -0.15 | $33.90 | $33.85 | 1,300 |
| 01:16 PM | $34.00 | Up $0.10 | $34.00 | $33.90 | 6,100 |
| 01:15 PM | $33.90 | Up $0.20 | $33.90 | $33.73 | 5,000 |
| 01:14 PM | $33.70 | Up $0.11 | $33.70 | $33.60 | 1,400 |
| 01:13 PM | $33.59 | Up $0.08 | $33.59 | $33.59 | 200 |
| 01:12 PM | $33.51 | Up $0.12 | $33.51 | $33.45 | 500 |
| 01:10 PM | $33.39 | Up $0.06 | $33.39 | $33.39 | 4,000 |
| 01:10 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 01:09 PM | $33.33 | Down $ -0.07 | $33.33 | $33.33 | 300 |
| 01:08 PM | $33.40 | Down $ -0.05 | $33.40 | $33.40 | 900 |
| 01:07 PM | $33.45 | Down $ -0.04 | $33.45 | $33.45 | 300 |
| 01:06 PM | $33.49 | Down $ -0.07 | $33.49 | $33.49 | 100 |
| 01:04 PM | $33.56 | Up $0.03 | $33.56 | $33.56 | 700 |
| 01:04 PM | $33.56 | Up $0.00 | $33.56 | $33.56 | 0 |
| 01:03 PM | $33.53 | Down $ -0.03 | $33.53 | $33.50 | 1,800 |
| 01:01 PM | $33.56 | Down $ -0.10 | $33.56 | $33.56 | 200 |
| 01:01 PM | $33.56 | Up $0.00 | $33.56 | $33.56 | 0 |
| 01:00 PM | $33.66 | Down $ -0.09 | $33.73 | $33.66 | 600 |
| 12:59 PM | $33.75 | Up $0.10 | $33.75 | $33.75 | 500 |
| 12:57 PM | $33.65 | Down $ -0.02 | $33.65 | $33.64 | 300 |
| 12:57 PM | $33.65 | Up $0.00 | $33.65 | $33.64 | 0 |
| 12:56 PM | $33.67 | Up $0.08 | $33.79 | $33.65 | 40,200 |
| 12:55 PM | $33.59 | Up $0.14 | $33.59 | $33.59 | 1,000 |
| 12:53 PM | $33.45 | Down $ -0.13 | $33.45 | $33.45 | 500 |
| 12:53 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 12:52 PM | $33.58 | Up $0.13 | $33.58 | $33.58 | 100 |
| 12:49 PM | $33.45 | Down $ -0.11 | $33.45 | $33.45 | 200 |
| 12:49 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 12:49 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 12:48 PM | $33.56 | Down $ -0.09 | $33.58 | $33.56 | 200 |
| 12:47 PM | $33.65 | Up $0.05 | $33.65 | $33.65 | 500 |
| 12:46 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 1,500 |
| 12:44 PM | $33.60 | Down $ -0.05 | $33.60 | $33.60 | 100 |
| 12:44 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 0 |
| 12:43 PM | $33.65 | Up $0.00 | $33.65 | $33.60 | 300 |
| 12:42 PM | $33.65 | Down $ -0.05 | $33.65 | $33.65 | 100 |
| 12:39 PM | $33.70 | Up $0.15 | $33.70 | $33.65 | 10,100 |
| 12:39 PM | $33.70 | Up $0.00 | $33.70 | $33.65 | 0 |
| 12:39 PM | $33.70 | Up $0.00 | $33.70 | $33.65 | 0 |
| 12:38 PM | $33.55 | Down $ -0.05 | $33.55 | $33.55 | 200 |
| 12:35 PM | $33.60 | Down $ -0.08 | $33.60 | $33.60 | 100 |
| 12:35 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 0 |
| 12:35 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 0 |
| 12:31 PM | $33.68 | Up $0.08 | $33.68 | $33.68 | 1,600 |
| 12:31 PM | $33.68 | Up $0.00 | $33.68 | $33.68 | 0 |
| 12:31 PM | $33.68 | Up $0.00 | $33.68 | $33.68 | 0 |
| 12:31 PM | $33.68 | Up $0.00 | $33.68 | $33.68 | 0 |
| 12:29 PM | $33.60 | Down $ -0.05 | $33.60 | $33.60 | 200 |
| 12:29 PM | $33.60 | Up $0.00 | $33.60 | $33.60 | 0 |
| 12:28 PM | $33.65 | Up $0.05 | $33.65 | $33.62 | 200 |
| 12:27 PM | $33.60 | Up $0.03 | $33.60 | $33.58 | 1,100 |
| 12:26 PM | $33.57 | Down $ -0.03 | $33.57 | $33.57 | 300 |
| 12:24 PM | $33.60 | Up $0.04 | $33.60 | $33.52 | 900 |
| 12:24 PM | $33.60 | Up $0.00 | $33.60 | $33.52 | 0 |
| 12:23 PM | $33.56 | Up $0.06 | $33.56 | $33.55 | 200 |
| 12:22 PM | $33.50 | Up $0.06 | $33.50 | $33.47 | 1,100 |
| 12:21 PM | $33.44 | Up $0.11 | $33.44 | $33.39 | 800 |
| 12:20 PM | $33.33 | Up $0.06 | $33.33 | $33.33 | 100 |
| 12:19 PM | $33.27 | Up $0.10 | $33.27 | $33.27 | 100 |
| 12:16 PM | $33.17 | Up $0.07 | $33.17 | $33.16 | 200 |
| 12:16 PM | $33.17 | Up $0.00 | $33.17 | $33.16 | 0 |
| 12:16 PM | $33.17 | Up $0.00 | $33.17 | $33.16 | 0 |
| 12:15 PM | $33.10 | Down $ -0.05 | $33.10 | $33.10 | 500 |
| 12:14 PM | $33.15 | Up $0.03 | $33.15 | $33.15 | 500 |
| 12:13 PM | $33.12 | Up $0.12 | $33.12 | $33.10 | 200 |
| 12:12 PM | $33.00 | Down $ -0.10 | $33.00 | $33.00 | 100 |
| 12:11 PM | $33.10 | Down $ -0.22 | $33.10 | $33.10 | 1,800 |
| 12:09 PM | $33.32 | Up $0.02 | $33.32 | $33.30 | 1,100 |
| 12:09 PM | $33.32 | Up $0.00 | $33.32 | $33.30 | 0 |
| 12:08 PM | $33.30 | Down $ -0.02 | $33.30 | $33.30 | 200 |
| 12:07 PM | $33.32 | Up $0.02 | $33.32 | $33.31 | 300 |
| 12:06 PM | $33.30 | Down $ -0.11 | $33.33 | $33.30 | 400 |
| 12:05 PM | $33.41 | Up $0.02 | $33.41 | $33.41 | 600 |
| 12:04 PM | $33.39 | Down $ -0.12 | $33.39 | $33.39 | 100 |
| 12:01 PM | $33.51 | Up $0.12 | $33.51 | $33.51 | 600 |
| 12:01 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 12:01 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 11:59 AM | $33.39 | Down $ -0.01 | $33.39 | $33.39 | 100 |
| 11:59 AM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 11:58 AM | $33.40 | Down $ -0.15 | $33.41 | $33.40 | 1,000 |
| 11:57 AM | $33.55 | Down $ -0.15 | $33.55 | $33.51 | 600 |
| 11:56 AM | $33.70 | Up $0.06 | $33.70 | $33.65 | 27,900 |
| 11:55 AM | $33.64 | Up $0.07 | $33.64 | $33.51 | 2,300 |
| 11:54 AM | $33.57 | Down $ -0.03 | $33.60 | $33.57 | 200 |
| 11:53 AM | $33.60 | Up $0.05 | $33.60 | $33.60 | 1,600 |
| 11:52 AM | $33.55 | Up $0.11 | $33.55 | $33.48 | 3,500 |
| 11:51 AM | $33.44 | Up $0.17 | $33.44 | $33.43 | 900 |
| 11:48 AM | $33.27 | Down $ -0.05 | $33.44 | $33.27 | 800 |
| 11:48 AM | $33.27 | Up $0.00 | $33.44 | $33.27 | 0 |
| 11:48 AM | $33.27 | Up $0.00 | $33.44 | $33.27 | 0 |
| 11:45 AM | $33.32 | Up $0.04 | $33.39 | $33.32 | 700 |
| 11:45 AM | $33.32 | Up $0.00 | $33.39 | $33.32 | 0 |
| 11:45 AM | $33.32 | Up $0.00 | $33.39 | $33.32 | 0 |
| 11:41 AM | $33.28 | Down $ -0.09 | $33.28 | $33.28 | 100 |
| 11:41 AM | $33.28 | Up $0.00 | $33.28 | $33.28 | 0 |
| 11:41 AM | $33.28 | Up $0.00 | $33.28 | $33.28 | 0 |
| 11:41 AM | $33.28 | Up $0.00 | $33.28 | $33.28 | 0 |
| 11:40 AM | $33.37 | Up $0.07 | $33.37 | $33.35 | 1,400 |
| 11:39 AM | $33.30 | Down $ -0.05 | $33.35 | $33.30 | 500 |
| 11:38 AM | $33.35 | Up $0.03 | $33.35 | $33.32 | 300 |
| 11:37 AM | $33.32 | Up $0.04 | $33.32 | $33.30 | 400 |
| 11:36 AM | $33.28 | Down $ -0.04 | $33.28 | $33.28 | 200 |
| 11:35 AM | $33.32 | Down $ -0.07 | $33.32 | $33.31 | 400 |
| 11:33 AM | $33.39 | Up $0.15 | $33.45 | $33.29 | 3,400 |
| 11:33 AM | $33.39 | Up $0.00 | $33.45 | $33.29 | 0 |
| 11:32 AM | $33.24 | Up $0.08 | $33.24 | $33.21 | 400 |
| 11:31 AM | $33.16 | Up $0.11 | $33.16 | $33.10 | 3,000 |
| 11:30 AM | $33.05 | Down $ -0.05 | $33.05 | $33.05 | 1,700 |
| 11:25 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 100 |
| 11:25 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 11:25 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 11:25 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 11:25 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 11:23 AM | $33.10 | Up $0.07 | $33.10 | $33.10 | 500 |
| 11:23 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 11:22 AM | $33.03 | Down $ -0.01 | $33.06 | $32.99 | 700 |
| 11:21 AM | $33.04 | Down $ -0.01 | $33.04 | $33.04 | 300 |
| 11:19 AM | $33.05 | Up $0.05 | $33.05 | $32.99 | 200 |
| 11:19 AM | $33.05 | Up $0.00 | $33.05 | $32.99 | 0 |
| 11:18 AM | $33.00 | Down $ -0.08 | $33.00 | $32.98 | 300 |
| 11:14 AM | $33.08 | Down $ -0.02 | $33.08 | $33.08 | 400 |
| 11:14 AM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 11:14 AM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 11:14 AM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 11:13 AM | $33.10 | Down $ -0.04 | $33.10 | $33.10 | 200 |
| 11:12 AM | $33.14 | Down $ -0.16 | $33.14 | $33.14 | 200 |
| 11:11 AM | $33.30 | Down $ -0.03 | $33.30 | $33.30 | 1,400 |
| 11:10 AM | $33.33 | Up $0.20 | $33.33 | $33.15 | 1,600 |
| 11:09 AM | $33.13 | Up $0.39 | $33.13 | $32.92 | 3,300 |
| 11:08 AM | $32.75 | Up $0.05 | $32.75 | $32.67 | 300 |
| 11:07 AM | $32.69 | Up $0.04 | $32.70 | $32.65 | 1,400 |
| 11:06 AM | $32.65 | Down $ -0.03 | $32.65 | $32.65 | 1,000 |
| 11:04 AM | $32.68 | Down $ -0.10 | $32.68 | $32.68 | 100 |
| 11:04 AM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 11:03 AM | $32.78 | Down $ -0.22 | $32.78 | $32.66 | 700 |
| 11:01 AM | $33.00 | Up $0.08 | $33.00 | $33.00 | 100 |
| 11:01 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:57 AM | $32.92 | Down $ -0.08 | $32.92 | $32.92 | 200 |
| 10:57 AM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 10:57 AM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 10:57 AM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 10:56 AM | $33.00 | Up $0.02 | $33.00 | $32.95 | 1,700 |
| 10:55 AM | $32.98 | Up $0.02 | $33.00 | $32.98 | 1,100 |
| 10:53 AM | $32.96 | Up $0.01 | $33.00 | $32.96 | 1,500 |
| 10:53 AM | $32.96 | Up $0.00 | $33.00 | $32.96 | 0 |
| 10:52 AM | $32.95 | Up $0.15 | $32.95 | $32.95 | 200 |
| 10:50 AM | $32.80 | Up $0.10 | $32.80 | $32.80 | 200 |
| 10:50 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 10:47 AM | $32.70 | Down $ -0.05 | $32.74 | $32.70 | 600 |
| 10:47 AM | $32.70 | Up $0.00 | $32.74 | $32.70 | 0 |
| 10:47 AM | $32.70 | Up $0.00 | $32.74 | $32.70 | 0 |
| 10:46 AM | $32.75 | Up $0.15 | $32.75 | $32.75 | 800 |
| 10:45 AM | $32.60 | Down $ -0.05 | $32.60 | $32.60 | 100 |
| 10:44 AM | $32.65 | Up $0.00 | $32.69 | $32.58 | 2,200 |
| 10:43 AM | $32.65 | Up $0.05 | $32.70 | $32.65 | 1,900 |
| 10:42 AM | $32.60 | Down $ -0.05 | $32.60 | $32.60 | 900 |
| 10:41 AM | $32.65 | Down $ -0.05 | $32.75 | $32.65 | 300 |
| 10:40 AM | $32.70 | Down $ -0.33 | $32.80 | $32.70 | 4,100 |
| 10:37 AM | $33.03 | Down $ -0.01 | $33.03 | $32.97 | 200 |
| 10:37 AM | $33.03 | Up $0.00 | $33.03 | $32.97 | 0 |
| 10:37 AM | $33.03 | Up $0.00 | $33.03 | $32.97 | 0 |
| 10:36 AM | $33.04 | Up $0.02 | $33.04 | $33.04 | 1,000 |
| 10:35 AM | $33.02 | Down $ -0.07 | $33.23 | $33.02 | 1,100 |
| 10:34 AM | $33.09 | Down $ -0.15 | $33.09 | $33.09 | 1,000 |
| 10:32 AM | $33.24 | Up $0.26 | $33.24 | $33.20 | 1,500 |
| 10:32 AM | $33.24 | Up $0.00 | $33.24 | $33.20 | 0 |
| 10:31 AM | $32.98 | Down $ -0.22 | $33.17 | $32.98 | 3,500 |
| 10:30 AM | $33.20 | Up $0.10 | $33.20 | $32.97 | 3,900 |
| 10:29 AM | $33.10 | Down $ -0.01 | $33.10 | $33.10 | 300 |
| 10:28 AM | $33.11 | Down $ -0.10 | $33.11 | $33.10 | 1,800 |
| 10:27 AM | $33.21 | Up $0.01 | $33.34 | $33.16 | 700 |
| 10:26 AM | $33.20 | Down $ -0.08 | $33.41 | $33.20 | 3,100 |
| 10:24 AM | $33.28 | Up $0.09 | $33.28 | $33.20 | 500 |
| 10:24 AM | $33.28 | Up $0.00 | $33.28 | $33.20 | 0 |
| 10:23 AM | $33.19 | Down $ -0.11 | $33.19 | $33.19 | 100 |
| 10:21 AM | $33.30 | Up $0.14 | $33.30 | $33.30 | 100 |
| 10:21 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 0 |
| 10:20 AM | $33.16 | Down $ -0.13 | $33.33 | $33.12 | 600 |
| 10:19 AM | $33.29 | Down $ -0.31 | $33.50 | $33.29 | 2,900 |
| 10:18 AM | $33.60 | Up $0.25 | $33.60 | $33.40 | 2,400 |
| 10:17 AM | $33.35 | Down $ -0.22 | $33.40 | $33.35 | 5,400 |
| 10:16 AM | $33.57 | Up $0.02 | $33.75 | $33.57 | 1,000 |
| 10:15 AM | $33.55 | Up $0.55 | $33.55 | $33.08 | 9,900 |
| 10:14 AM | $33.00 | Down $ -0.12 | $33.00 | $32.97 | 600 |
| 10:12 AM | $33.12 | Up $0.22 | $33.12 | $32.95 | 2,300 |
| 10:12 AM | $33.12 | Up $0.00 | $33.12 | $32.95 | 0 |
| 10:10 AM | $32.90 | Up $0.24 | $33.00 | $32.87 | 3,900 |
| 10:10 AM | $32.90 | Up $0.00 | $33.00 | $32.87 | 0 |
| 10:09 AM | $32.66 | Down $ -0.10 | $32.71 | $32.66 | 900 |
| 10:08 AM | $32.76 | Down $ -0.24 | $32.89 | $32.76 | 1,800 |
| 10:07 AM | $33.00 | Up $0.20 | $33.00 | $32.93 | 6,400 |
| 10:06 AM | $32.80 | Down $ -0.08 | $32.81 | $32.79 | 600 |
| 10:05 AM | $32.88 | Up $0.03 | $32.88 | $32.88 | 200 |
| 10:04 AM | $32.85 | Down $ -0.05 | $32.98 | $32.85 | 1,500 |
| 10:03 AM | $32.90 | Up $0.11 | $32.90 | $32.74 | 1,500 |
| 10:02 AM | $32.79 | Up $0.34 | $32.79 | $32.37 | 8,500 |
| 10:01 AM | $32.45 | Down $ -0.07 | $32.46 | $32.35 | 900 |
| 10:00 AM | $32.52 | Up $0.12 | $32.52 | $32.30 | 7,800 |
| 09:59 AM | $32.40 | Down $ -0.10 | $32.40 | $32.40 | 200 |
| 09:58 AM | $32.50 | Up $0.09 | $32.50 | $32.50 | 500 |
| 09:57 AM | $32.41 | Down $ -0.09 | $32.41 | $32.41 | 200 |
| 09:56 AM | $32.50 | Down $ -0.12 | $32.62 | $32.50 | 600 |
| 09:55 AM | $32.62 | Up $0.02 | $32.62 | $32.58 | 2,000 |
| 09:54 AM | $32.60 | Up $0.19 | $32.67 | $32.39 | 11,400 |
| 09:53 AM | $32.41 | Up $0.21 | $32.41 | $32.10 | 600 |
| 09:52 AM | $32.20 | Down $ -0.11 | $32.30 | $32.12 | 600 |
| 09:51 AM | $32.31 | Up $0.06 | $32.50 | $32.31 | 11,800 |
| 09:50 AM | $32.25 | Up $0.29 | $32.25 | $32.25 | 800 |
| 09:49 AM | $31.96 | Down $ -0.16 | $32.20 | $31.96 | 900 |
| 09:48 AM | $32.12 | Up $0.32 | $32.12 | $32.02 | 2,800 |
| 09:47 AM | $31.80 | Up $0.03 | $31.80 | $31.80 | 1,000 |
| 09:46 AM | $31.77 | Up $0.07 | $31.77 | $31.75 | 700 |
| 09:45 AM | $31.70 | Down $ -0.50 | $32.13 | $31.70 | 2,400 |
| 09:44 AM | $32.20 | Up $0.25 | $32.25 | $32.00 | 6,600 |
| 09:43 AM | $31.95 | Up $0.10 | $31.97 | $31.87 | 4,200 |
| 09:42 AM | $31.85 | Up $0.03 | $31.85 | $31.85 | 100 |
| 09:41 AM | $31.82 | Down $ -0.16 | $32.01 | $31.82 | 9,000 |
| 09:40 AM | $31.98 | Up $0.03 | $31.99 | $31.85 | 1,100 |
| 09:39 AM | $31.95 | Up $0.19 | $31.95 | $31.83 | 1,000 |
| 09:38 AM | $31.76 | Down $ -0.24 | $31.80 | $31.76 | 300 |
| 09:37 AM | $32.00 | Up $0.00 | $32.00 | $31.99 | 6,200 |
| 09:36 AM | $32.00 | Up $0.17 | $32.02 | $31.83 | 8,600 |
| 09:35 AM | $31.83 | Up $0.13 | $31.90 | $31.66 | 7,200 |
| 09:34 AM | $31.70 | Up $0.04 | $31.89 | $31.54 | 6,300 |
| 09:33 AM | $31.66 | Up $0.35 | $31.66 | $31.24 | 8,400 |
| 09:32 AM | $31.31 | Up $0.29 | $31.31 | $31.00 | 9,100 |
| 09:31 AM | $31.02 | Up $0.29 | $31.02 | $30.79 | 5,200 |
| 09:30 AM | $30.73 | Up $0.73 | $30.85 | $30.70 | 5,100 |
| Previous close | $30.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $33.43 | $33.51 | $34.29 | $33.00 | 212,000 |
| 25/04/2025 | $30.00 | $30.08 | $30.20 | $29.03 | 193,800 |
| 24/04/2025 | $29.26 | $27.93 | $29.36 | $27.93 | 256,300 |
| 23/04/2025 | $30.17 | $30.85 | $31.50 | $30.01 | 227,000 |
| 22/04/2025 | $30.35 | $29.98 | $30.70 | $29.75 | 178,700 |
| 21/04/2025 | $31.21 | $31.80 | $32.25 | $30.40 | 283,000 |
| 17/04/2025 | $35.50 | $36.60 | $36.64 | $35.47 | 190,100 |
| 16/04/2025 | $35.57 | $36.12 | $36.66 | $35.15 | 148,400 |
| 15/04/2025 | $36.82 | $35.66 | $37.48 | $35.57 | 197,300 |
| 14/04/2025 | $37.25 | $39.81 | $39.93 | $36.67 | 297,700 |
| 11/04/2025 | $41.62 | $39.80 | $41.80 | $39.62 | 185,400 |
| 10/04/2025 | $40.76 | $41.77 | $41.79 | $39.40 | 268,300 |
| 09/04/2025 | $46.49 | $40.75 | $48.00 | $40.40 | 249,100 |
| 08/04/2025 | $40.38 | $42.76 | $42.81 | $39.65 | 238,800 |
| 07/04/2025 | $43.90 | $47.95 | $48.50 | $42.99 | 281,200 |
| 04/04/2025 | $48.72 | $49.95 | $51.06 | $48.29 | 173,700 |
| 03/04/2025 | $56.82 | $57.24 | $57.80 | $55.98 | 45,700 |
| 02/04/2025 | $54.32 | $55.20 | $55.55 | $54.03 | 62,900 |
| 01/04/2025 | $52.52 | $54.03 | $54.59 | $51.96 | 130,600 |
| 31/03/2025 | $57.38 | $57.03 | $57.60 | $55.48 | 123,600 |
| 28/03/2025 | $55.91 | $52.00 | $56.03 | $52.00 | 132,900 |
| 27/03/2025 | $51.37 | $50.94 | $52.60 | $50.94 | 69,800 |
| 26/03/2025 | $49.92 | $50.90 | $52.60 | $49.92 | 144,700 |
| 25/03/2025 | $50.85 | $51.40 | $52.49 | $49.29 | 161,400 |
| 24/03/2025 | $52.58 | $53.86 | $53.86 | $52.29 | 58,300 |
| 21/03/2025 | $53.62 | $55.30 | $55.65 | $53.40 | 84,000 |
| 20/03/2025 | $55.25 | $56.70 | $57.37 | $54.90 | 181,600 |
| 19/03/2025 | $61.91 | $60.17 | $63.00 | $60.08 | 90,500 |
| 18/03/2025 | $56.94 | $57.91 | $59.32 | $56.87 | 62,700 |
| 17/03/2025 | $56.14 | $57.31 | $58.79 | $55.60 | 121,100 |
Graphs are not available, please refer to the detailed table