Find a quote
Defiance Daily Target 2X Long ONDS ETF
19.30 Down -0.20 (-1.04 %)
Delayed : 2026/04/24 20:00:00
- Previous close $19.50
- Opening $19.82
- Today High $20.43
- Today Low $17.98
- Price Bid $19.00
- Price Ask $19.00
- 52 Weeks High $59.29
- 52 Weeks Low $11.22
- Size Bid 200
- Size Ask 100
- Volume 1,066,892
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.50 | Down $ -0.03 | $19.58 | $19.50 | 1,333 |
| 03:59 PM | $19.53 | Up $0.01 | $19.53 | $19.48 | 730 |
| 03:58 PM | $19.52 | Up $0.01 | $19.53 | $19.52 | 2,450 |
| 03:57 PM | $19.51 | Up $0.02 | $19.54 | $19.51 | 722 |
| 03:56 PM | $19.49 | Up $0.42 | $19.49 | $19.30 | 755 |
| 03:51 PM | $19.07 | Down $ -0.15 | $19.23 | $19.07 | 3,050 |
| 03:51 PM | $19.07 | Up $0.00 | $19.23 | $19.07 | 0 |
| 03:51 PM | $19.07 | Up $0.00 | $19.23 | $19.07 | 0 |
| 03:51 PM | $19.07 | Up $0.00 | $19.23 | $19.07 | 0 |
| 03:51 PM | $19.07 | Up $0.00 | $19.23 | $19.07 | 0 |
| 03:50 PM | $19.22 | Down $ -0.06 | $19.34 | $19.22 | 1,896 |
| 03:48 PM | $19.28 | Up $0.00 | $19.28 | $19.28 | 100 |
| 03:48 PM | $19.28 | Up $0.00 | $19.28 | $19.28 | 0 |
| 03:47 PM | $19.28 | Up $0.02 | $19.30 | $19.28 | 200 |
| 03:46 PM | $19.26 | Down $ -0.02 | $19.26 | $19.26 | 100 |
| 03:45 PM | $19.28 | Down $ -0.04 | $19.28 | $19.28 | 122 |
| 03:42 PM | $19.32 | Down $ -0.01 | $19.32 | $19.32 | 100 |
| 03:42 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 03:42 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 03:41 PM | $19.33 | Up $0.11 | $19.36 | $19.33 | 232 |
| 03:40 PM | $19.22 | Up $0.08 | $19.22 | $19.22 | 122 |
| 03:39 PM | $19.14 | Up $0.02 | $19.15 | $19.10 | 3,100 |
| 03:38 PM | $19.11 | Down $ -0.02 | $19.11 | $19.11 | 1,052 |
| 03:37 PM | $19.13 | Down $ -0.02 | $19.13 | $19.11 | 2,266 |
| 03:36 PM | $19.15 | Down $ -0.05 | $19.18 | $19.15 | 5,100 |
| 03:35 PM | $19.20 | Down $ -0.06 | $19.20 | $19.20 | 400 |
| 03:33 PM | $19.25 | Down $ -0.09 | $19.25 | $19.25 | 300 |
| 03:33 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 0 |
| 03:32 PM | $19.34 | Up $0.02 | $19.34 | $19.34 | 100 |
| 03:30 PM | $19.32 | Down $ -0.04 | $19.39 | $19.30 | 1,950 |
| 03:30 PM | $19.32 | Up $0.00 | $19.39 | $19.30 | 0 |
| 03:29 PM | $19.36 | Up $0.02 | $19.41 | $19.36 | 3,150 |
| 03:28 PM | $19.34 | Up $0.08 | $19.36 | $19.34 | 200 |
| 03:27 PM | $19.26 | Down $ -0.07 | $19.33 | $19.20 | 4,968 |
| 03:24 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 1,000 |
| 03:24 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 0 |
| 03:24 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 0 |
| 03:23 PM | $19.33 | Down $ -0.01 | $19.33 | $19.31 | 380 |
| 03:22 PM | $19.34 | Up $0.04 | $19.34 | $19.31 | 850 |
| 03:21 PM | $19.30 | Down $ -0.13 | $19.36 | $19.30 | 6,300 |
| 03:19 PM | $19.43 | Down $ -0.11 | $19.53 | $19.42 | 1,673 |
| 03:19 PM | $19.43 | Up $0.00 | $19.53 | $19.42 | 0 |
| 03:18 PM | $19.54 | Down $ -0.03 | $19.54 | $19.54 | 100 |
| 03:17 PM | $19.57 | Up $0.00 | $19.57 | $19.57 | 150 |
| 03:16 PM | $19.57 | Up $0.08 | $19.58 | $19.53 | 8,798 |
| 03:15 PM | $19.49 | Down $ -0.03 | $19.49 | $19.49 | 113 |
| 03:13 PM | $19.52 | Up $0.06 | $19.52 | $19.49 | 799 |
| 03:13 PM | $19.52 | Up $0.00 | $19.52 | $19.49 | 0 |
| 03:10 PM | $19.46 | Down $ -0.05 | $19.51 | $19.46 | 500 |
| 03:10 PM | $19.46 | Up $0.00 | $19.51 | $19.46 | 0 |
| 03:10 PM | $19.46 | Up $0.00 | $19.51 | $19.46 | 0 |
| 03:09 PM | $19.51 | Down $ -0.02 | $19.51 | $19.50 | 600 |
| 03:08 PM | $19.53 | Down $ -0.05 | $19.59 | $19.53 | 907 |
| 03:07 PM | $19.59 | Up $0.01 | $19.59 | $19.59 | 100 |
| 03:06 PM | $19.58 | Up $0.04 | $19.58 | $19.58 | 100 |
| 03:05 PM | $19.54 | Down $ -0.01 | $19.54 | $19.54 | 100 |
| 03:04 PM | $19.55 | Down $ -0.01 | $19.61 | $19.52 | 3,100 |
| 03:03 PM | $19.56 | Down $ -0.14 | $19.56 | $19.50 | 2,668 |
| 03:02 PM | $19.70 | Up $0.02 | $19.70 | $19.70 | 100 |
| 03:01 PM | $19.68 | Up $0.02 | $19.72 | $19.68 | 565 |
| 03:00 PM | $19.66 | Up $0.11 | $19.66 | $19.63 | 313 |
| 02:59 PM | $19.55 | Down $ -0.01 | $19.55 | $19.55 | 150 |
| 02:55 PM | $19.56 | Down $ -0.02 | $19.56 | $19.56 | 150 |
| 02:55 PM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
| 02:55 PM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
| 02:55 PM | $19.56 | Up $0.00 | $19.56 | $19.56 | 0 |
| 02:54 PM | $19.58 | Up $0.01 | $19.58 | $19.58 | 100 |
| 02:53 PM | $19.57 | Down $ -0.03 | $19.60 | $19.54 | 2,022 |
| 02:52 PM | $19.60 | Down $0.00 | $19.65 | $19.60 | 2,301 |
| 02:51 PM | $19.61 | Down $ -0.08 | $19.68 | $19.61 | 3,000 |
| 02:49 PM | $19.69 | Down $ -0.06 | $19.69 | $19.69 | 1,000 |
| 02:49 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 0 |
| 02:47 PM | $19.75 | Down $ -0.05 | $19.76 | $19.75 | 2,057 |
| 02:47 PM | $19.75 | Up $0.00 | $19.76 | $19.75 | 0 |
| 02:45 PM | $19.81 | Up $0.16 | $19.81 | $19.81 | 200 |
| 02:45 PM | $19.81 | Up $0.00 | $19.81 | $19.81 | 0 |
| 02:43 PM | $19.65 | Up $0.00 | $19.65 | $19.60 | 8,090 |
| 02:43 PM | $19.65 | Up $0.00 | $19.65 | $19.60 | 0 |
| 02:41 PM | $19.65 | Down $ -0.03 | $19.65 | $19.65 | 1,445 |
| 02:41 PM | $19.65 | Up $0.00 | $19.65 | $19.65 | 0 |
| 02:40 PM | $19.68 | Up $0.01 | $19.68 | $19.68 | 350 |
| 02:39 PM | $19.67 | Down $ -0.07 | $19.70 | $19.67 | 6,100 |
| 02:36 PM | $19.74 | Down $ -0.02 | $19.74 | $19.74 | 343 |
| 02:36 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:36 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:34 PM | $19.76 | Down $ -0.03 | $19.76 | $19.76 | 100 |
| 02:34 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
| 02:33 PM | $19.79 | Down $ -0.03 | $19.79 | $19.77 | 400 |
| 02:32 PM | $19.82 | Down $ -0.01 | $19.86 | $19.82 | 400 |
| 02:31 PM | $19.83 | Up $0.02 | $19.83 | $19.82 | 450 |
| 02:30 PM | $19.81 | Down $0.00 | $19.83 | $19.79 | 450 |
| 02:28 PM | $19.81 | Up $0.03 | $19.81 | $19.81 | 435 |
| 02:28 PM | $19.81 | Up $0.00 | $19.81 | $19.81 | 0 |
| 02:27 PM | $19.78 | Down $ -0.04 | $19.82 | $19.78 | 300 |
| 02:26 PM | $19.82 | Up $0.10 | $19.86 | $19.82 | 1,100 |
| 02:24 PM | $19.72 | Up $0.03 | $19.72 | $19.72 | 200 |
| 02:24 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
| 02:23 PM | $19.69 | Down $ -0.04 | $19.76 | $19.69 | 530 |
| 02:21 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 250 |
| 02:21 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 02:20 PM | $19.73 | Down $ -0.02 | $19.73 | $19.73 | 228 |
| 02:19 PM | $19.76 | Down $ -0.01 | $19.79 | $19.76 | 300 |
| 02:18 PM | $19.76 | Down $ -0.04 | $19.76 | $19.76 | 1,000 |
| 02:17 PM | $19.81 | Up $0.00 | $19.81 | $19.81 | 100 |
| 02:14 PM | $19.81 | Down $ -0.02 | $19.81 | $19.81 | 1,000 |
| 02:14 PM | $19.81 | Up $0.00 | $19.81 | $19.81 | 0 |
| 02:14 PM | $19.81 | Up $0.00 | $19.81 | $19.81 | 0 |
| 02:13 PM | $19.82 | Up $0.04 | $19.82 | $19.82 | 100 |
| 02:12 PM | $19.78 | Up $0.04 | $19.78 | $19.78 | 190 |
| 02:11 PM | $19.75 | Down $ -0.07 | $19.84 | $19.75 | 8,462 |
| 02:10 PM | $19.82 | Up $0.00 | $19.86 | $19.82 | 1,700 |
| 02:07 PM | $19.82 | Up $0.02 | $19.82 | $19.78 | 6,000 |
| 02:07 PM | $19.82 | Up $0.00 | $19.82 | $19.78 | 0 |
| 02:07 PM | $19.82 | Up $0.00 | $19.82 | $19.78 | 0 |
| 02:02 PM | $19.80 | Up $0.04 | $19.80 | $19.80 | 100 |
| 02:02 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 02:02 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 02:02 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 02:02 PM | $19.80 | Up $0.00 | $19.80 | $19.80 | 0 |
| 02:01 PM | $19.76 | Up $0.05 | $19.76 | $19.68 | 1,300 |
| 02:00 PM | $19.72 | Down $ -0.03 | $19.74 | $19.71 | 500 |
| 01:59 PM | $19.75 | Up $0.04 | $19.75 | $19.75 | 1,000 |
| 01:58 PM | $19.71 | Down $ -0.04 | $19.77 | $19.71 | 877 |
| 01:57 PM | $19.75 | Down $ -0.05 | $19.78 | $19.75 | 423 |
| 01:56 PM | $19.80 | Up $0.01 | $19.80 | $19.80 | 150 |
| 01:55 PM | $19.79 | Up $0.01 | $19.80 | $19.79 | 1,121 |
| 01:54 PM | $19.78 | Up $0.01 | $19.78 | $19.77 | 229 |
| 01:53 PM | $19.77 | Up $0.04 | $19.77 | $19.74 | 1,400 |
| 01:52 PM | $19.73 | Up $0.03 | $19.73 | $19.73 | 100 |
| 01:50 PM | $19.70 | Up $0.10 | $19.70 | $19.70 | 332 |
| 01:50 PM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
| 01:49 PM | $19.60 | Down $ -0.05 | $19.61 | $19.60 | 500 |
| 01:48 PM | $19.66 | Up $0.08 | $19.68 | $19.66 | 500 |
| 01:46 PM | $19.58 | Down $ -0.06 | $19.58 | $19.58 | 105 |
| 01:46 PM | $19.58 | Up $0.00 | $19.58 | $19.58 | 0 |
| 01:45 PM | $19.64 | Up $0.07 | $19.70 | $19.64 | 3,013 |
| 01:43 PM | $19.58 | Up $0.02 | $19.58 | $19.58 | 7,800 |
| 01:43 PM | $19.58 | Up $0.00 | $19.58 | $19.58 | 0 |
| 01:41 PM | $19.55 | Down $ -0.02 | $19.57 | $19.55 | 600 |
| 01:41 PM | $19.55 | Up $0.00 | $19.57 | $19.55 | 0 |
| 01:40 PM | $19.57 | Down $ -0.05 | $19.57 | $19.57 | 100 |
| 01:37 PM | $19.62 | Down $ -0.02 | $19.62 | $19.62 | 100 |
| 01:37 PM | $19.62 | Up $0.00 | $19.62 | $19.62 | 0 |
| 01:37 PM | $19.62 | Up $0.00 | $19.62 | $19.62 | 0 |
| 01:35 PM | $19.64 | Up $0.06 | $19.65 | $19.63 | 1,598 |
| 01:35 PM | $19.64 | Up $0.00 | $19.65 | $19.63 | 0 |
| 01:34 PM | $19.58 | Up $0.05 | $19.58 | $19.54 | 500 |
| 01:32 PM | $19.53 | Up $0.04 | $19.53 | $19.53 | 200 |
| 01:32 PM | $19.53 | Up $0.00 | $19.53 | $19.53 | 0 |
| 01:31 PM | $19.50 | Up $0.02 | $19.50 | $19.47 | 600 |
| 01:30 PM | $19.48 | Up $0.05 | $19.48 | $19.48 | 100 |
| 01:27 PM | $19.43 | Down $ -0.03 | $19.50 | $19.43 | 2,303 |
| 01:27 PM | $19.43 | Up $0.00 | $19.50 | $19.43 | 0 |
| 01:27 PM | $19.43 | Up $0.00 | $19.50 | $19.43 | 0 |
| 01:25 PM | $19.46 | Up $0.00 | $19.46 | $19.46 | 100 |
| 01:25 PM | $19.46 | Up $0.00 | $19.46 | $19.46 | 0 |
| 01:24 PM | $19.46 | Up $0.13 | $19.46 | $19.46 | 100 |
| 01:23 PM | $19.33 | Down $ -0.05 | $19.33 | $19.33 | 100 |
| 01:22 PM | $19.38 | Down $ -0.01 | $19.45 | $19.38 | 624 |
| 01:21 PM | $19.39 | Down $ -0.06 | $19.39 | $19.39 | 451 |
| 01:20 PM | $19.45 | Down $ -0.03 | $19.49 | $19.45 | 249 |
| 01:19 PM | $19.48 | Up $0.01 | $19.48 | $19.47 | 795 |
| 01:17 PM | $19.48 | Up $0.02 | $19.48 | $19.47 | 300 |
| 01:17 PM | $19.48 | Up $0.00 | $19.48 | $19.47 | 0 |
| 01:16 PM | $19.46 | Down $ -0.07 | $19.46 | $19.46 | 100 |
| 01:13 PM | $19.52 | Up $0.02 | $19.52 | $19.52 | 100 |
| 01:13 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 0 |
| 01:13 PM | $19.52 | Up $0.00 | $19.52 | $19.52 | 0 |
| 01:12 PM | $19.50 | Down $ -0.03 | $19.52 | $19.48 | 2,887 |
| 01:11 PM | $19.53 | Up $0.10 | $19.53 | $19.53 | 100 |
| 01:10 PM | $19.43 | Up $0.11 | $19.44 | $19.31 | 411 |
| 01:08 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 700 |
| 01:08 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 01:07 PM | $19.32 | Down $ -0.07 | $19.32 | $19.32 | 100 |
| 01:05 PM | $19.39 | Down $ -0.07 | $19.42 | $19.39 | 1,829 |
| 01:05 PM | $19.39 | Up $0.00 | $19.42 | $19.39 | 0 |
| 01:04 PM | $19.46 | Down $ -0.09 | $19.53 | $19.45 | 2,594 |
| 01:03 PM | $19.55 | Down $ -0.01 | $19.55 | $19.55 | 200 |
| 01:02 PM | $19.56 | Down $ -0.01 | $19.56 | $19.56 | 1,100 |
| 01:01 PM | $19.57 | Up $0.03 | $19.57 | $19.54 | 291 |
| 01:00 PM | $19.54 | Down $ -0.02 | $19.54 | $19.54 | 235 |
| 12:58 PM | $19.56 | Up $0.04 | $19.56 | $19.51 | 2,784 |
| 12:58 PM | $19.56 | Up $0.00 | $19.56 | $19.51 | 0 |
| 12:57 PM | $19.51 | Down $ -0.05 | $19.56 | $19.51 | 432 |
| 12:56 PM | $19.56 | Up $0.02 | $19.56 | $19.56 | 153 |
| 12:55 PM | $19.54 | Up $0.02 | $19.54 | $19.54 | 100 |
| 12:54 PM | $19.52 | Up $0.01 | $19.52 | $19.46 | 500 |
| 12:53 PM | $19.51 | Up $0.00 | $19.52 | $19.51 | 327 |
| 12:52 PM | $19.51 | Up $0.05 | $19.51 | $19.51 | 200 |
| 12:51 PM | $19.46 | Up $0.05 | $19.46 | $19.46 | 100 |
| 12:49 PM | $19.41 | Down $ -0.09 | $19.45 | $19.41 | 575 |
| 12:49 PM | $19.41 | Up $0.00 | $19.45 | $19.41 | 0 |
| 12:48 PM | $19.50 | Down $ -0.03 | $19.51 | $19.50 | 2,730 |
| 12:47 PM | $19.53 | Down $ -0.05 | $19.55 | $19.51 | 5,114 |
| 12:46 PM | $19.58 | Down $ -0.03 | $19.58 | $19.58 | 200 |
| 12:45 PM | $19.61 | Up $0.07 | $19.61 | $19.56 | 6,786 |
| 12:43 PM | $19.54 | Down $ -0.07 | $19.57 | $19.53 | 10,200 |
| 12:43 PM | $19.54 | Up $0.00 | $19.57 | $19.53 | 0 |
| 12:42 PM | $19.61 | Down $ -0.01 | $19.61 | $19.61 | 100 |
| 12:39 PM | $19.62 | Down $ -0.15 | $19.68 | $19.62 | 850 |
| 12:39 PM | $19.62 | Up $0.00 | $19.68 | $19.62 | 0 |
| 12:39 PM | $19.62 | Up $0.00 | $19.68 | $19.62 | 0 |
| 12:37 PM | $19.77 | Up $0.03 | $19.77 | $19.72 | 300 |
| 12:37 PM | $19.77 | Up $0.00 | $19.77 | $19.72 | 0 |
| 12:36 PM | $19.74 | Down $ -0.13 | $19.84 | $19.74 | 2,198 |
| 12:35 PM | $19.87 | Up $0.18 | $19.87 | $19.84 | 250 |
| 12:33 PM | $19.68 | Down $ -0.05 | $19.68 | $19.68 | 100 |
| 12:33 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
| 12:31 PM | $19.73 | Up $0.07 | $19.82 | $19.73 | 1,288 |
| 12:31 PM | $19.73 | Up $0.00 | $19.82 | $19.73 | 0 |
| 12:30 PM | $19.66 | Up $0.11 | $19.67 | $19.58 | 1,311 |
| 12:29 PM | $19.56 | Up $0.04 | $19.58 | $19.55 | 10,472 |
| 12:28 PM | $19.52 | Down $ -0.04 | $19.52 | $19.51 | 562 |
| 12:27 PM | $19.55 | Up $0.13 | $19.55 | $19.55 | 220 |
| 12:26 PM | $19.42 | Down $0.00 | $19.43 | $19.42 | 620 |
| 12:25 PM | $19.43 | Up $0.03 | $19.43 | $19.42 | 1,320 |
| 12:24 PM | $19.40 | Down $ -0.11 | $19.40 | $19.39 | 7,723 |
| 12:23 PM | $19.51 | Up $0.15 | $19.51 | $19.51 | 518 |
| 12:22 PM | $19.36 | Down $ -0.05 | $19.40 | $19.36 | 2,100 |
| 12:19 PM | $19.41 | Down $ -0.07 | $19.41 | $19.41 | 6,000 |
| 12:19 PM | $19.41 | Up $0.00 | $19.41 | $19.41 | 0 |
| 12:19 PM | $19.41 | Up $0.00 | $19.41 | $19.41 | 0 |
| 12:18 PM | $19.48 | Down $ -0.09 | $19.48 | $19.48 | 100 |
| 12:17 PM | $19.57 | Up $0.15 | $19.57 | $19.57 | 2,000 |
| 12:16 PM | $19.42 | Down $ -0.08 | $19.45 | $19.40 | 29,050 |
| 12:15 PM | $19.50 | Down $ -0.04 | $19.56 | $19.47 | 5,446 |
| 12:14 PM | $19.54 | Down $ -0.05 | $19.56 | $19.54 | 10,055 |
| 12:13 PM | $19.59 | Down $ -0.02 | $19.59 | $19.58 | 3,016 |
| 12:12 PM | $19.61 | Down $ -0.04 | $19.73 | $19.61 | 6,786 |
| 12:11 PM | $19.65 | Down $ -0.05 | $19.65 | $19.65 | 500 |
| 12:10 PM | $19.71 | Up $0.10 | $19.71 | $19.62 | 1,280 |
| 12:09 PM | $19.60 | Up $0.03 | $19.60 | $19.52 | 1,100 |
| 12:08 PM | $19.57 | Up $0.00 | $19.57 | $19.57 | 3,200 |
| 12:07 PM | $19.57 | Down $ -0.11 | $19.61 | $19.52 | 713 |
| 12:06 PM | $19.68 | Down $ -0.04 | $19.69 | $19.62 | 734 |
| 12:05 PM | $19.72 | Down $ -0.13 | $19.83 | $19.72 | 2,500 |
| 12:04 PM | $19.85 | Up $0.03 | $19.85 | $19.80 | 300 |
| 12:03 PM | $19.82 | Down $ -0.02 | $19.84 | $19.80 | 1,825 |
| 12:02 PM | $19.84 | Up $0.12 | $19.84 | $19.78 | 550 |
| 12:01 PM | $19.72 | Down $ -0.22 | $19.94 | $19.72 | 9,617 |
| 12:00 PM | $19.94 | Down $ -0.08 | $20.00 | $19.94 | 1,459 |
| 11:59 AM | $20.02 | Down $ -0.14 | $20.11 | $19.99 | 21,627 |
| 11:58 AM | $20.16 | Down $ -0.04 | $20.16 | $20.16 | 2,000 |
| 11:57 AM | $20.20 | Down $ -0.05 | $20.20 | $20.20 | 1,000 |
| 11:56 AM | $20.25 | Down $0.00 | $20.25 | $20.25 | 1,300 |
| 11:55 AM | $20.26 | Up $0.01 | $20.30 | $20.19 | 7,249 |
| 11:54 AM | $20.25 | Up $0.05 | $20.25 | $20.19 | 4,724 |
| 11:53 AM | $20.19 | Down $ -0.01 | $20.21 | $20.19 | 870 |
| 11:52 AM | $20.20 | Up $0.04 | $20.28 | $20.17 | 1,161 |
| 11:51 AM | $20.16 | Down $ -0.14 | $20.29 | $20.15 | 20,250 |
| 11:50 AM | $20.30 | Up $0.09 | $20.30 | $20.21 | 4,350 |
| 11:49 AM | $20.21 | Up $0.05 | $20.21 | $20.17 | 13,300 |
| 11:48 AM | $20.17 | Up $0.05 | $20.17 | $20.17 | 20,000 |
| 11:47 AM | $20.11 | Down $ -0.08 | $20.24 | $20.11 | 17,772 |
| 11:46 AM | $20.19 | Down $ -0.24 | $20.33 | $20.13 | 3,263 |
| 11:45 AM | $20.43 | Up $0.34 | $20.43 | $20.23 | 860 |
| 11:44 AM | $20.09 | Up $0.15 | $20.10 | $19.94 | 6,389 |
| 11:43 AM | $19.94 | Up $0.14 | $19.94 | $19.83 | 41,832 |
| 11:42 AM | $19.80 | Down $ -0.03 | $19.83 | $19.80 | 4,882 |
| 11:41 AM | $19.83 | Up $0.07 | $19.83 | $19.76 | 4,108 |
| 11:40 AM | $19.76 | Up $0.11 | $19.79 | $19.70 | 8,220 |
| 11:39 AM | $19.65 | Up $0.07 | $19.65 | $19.59 | 201 |
| 11:38 AM | $19.58 | Down $ -0.02 | $19.58 | $19.57 | 607 |
| 11:37 AM | $19.59 | Up $0.09 | $19.59 | $19.56 | 320 |
| 11:36 AM | $19.50 | Down $ -0.05 | $19.50 | $19.50 | 100 |
| 11:35 AM | $19.55 | Up $0.11 | $19.55 | $19.45 | 591 |
| 11:34 AM | $19.44 | Down $ -0.13 | $19.53 | $19.44 | 3,108 |
| 11:33 AM | $19.57 | Down $ -0.01 | $19.58 | $19.51 | 800 |
| 11:32 AM | $19.58 | Down $ -0.07 | $19.70 | $19.58 | 10,187 |
| 11:31 AM | $19.65 | Up $0.14 | $19.70 | $19.64 | 11,379 |
| 11:30 AM | $19.51 | Up $0.03 | $19.51 | $19.43 | 737 |
| 11:29 AM | $19.48 | Up $0.08 | $19.50 | $19.45 | 1,200 |
| 11:28 AM | $19.40 | Up $0.01 | $19.40 | $19.37 | 7,485 |
| 11:27 AM | $19.39 | Up $0.03 | $19.41 | $19.34 | 2,956 |
| 11:26 AM | $19.36 | Down $ -0.08 | $19.44 | $19.36 | 634 |
| 11:25 AM | $19.44 | Down $ -0.13 | $19.55 | $19.44 | 800 |
| 11:24 AM | $19.57 | Down $ -0.04 | $19.65 | $19.57 | 4,700 |
| 11:23 AM | $19.61 | Up $0.09 | $19.64 | $19.61 | 311 |
| 11:22 AM | $19.53 | Up $0.08 | $19.53 | $19.45 | 11,316 |
| 11:21 AM | $19.44 | Up $0.23 | $19.44 | $19.41 | 200 |
| 11:20 AM | $19.21 | Down $ -0.11 | $19.21 | $19.21 | 6,753 |
| 11:18 AM | $19.32 | Down $ -0.05 | $19.32 | $19.32 | 100 |
| 11:18 AM | $19.32 | Up $0.00 | $19.32 | $19.32 | 0 |
| 11:16 AM | $19.38 | Down $ -0.05 | $19.42 | $19.38 | 500 |
| 11:16 AM | $19.38 | Up $0.00 | $19.42 | $19.38 | 0 |
| 11:15 AM | $19.42 | Up $0.11 | $19.44 | $19.40 | 6,158 |
| 11:14 AM | $19.31 | Down $ -0.03 | $19.32 | $19.25 | 2,994 |
| 11:13 AM | $19.34 | Down $ -0.04 | $19.35 | $19.31 | 10,231 |
| 11:12 AM | $19.38 | Up $0.17 | $19.39 | $19.25 | 2,388 |
| 11:11 AM | $19.21 | Up $0.04 | $19.21 | $19.17 | 1,347 |
| 11:10 AM | $19.17 | Up $0.01 | $19.18 | $19.17 | 300 |
| 11:09 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 200 |
| 11:08 AM | $19.15 | Up $0.02 | $19.16 | $19.15 | 3,643 |
| 11:07 AM | $19.13 | Up $0.01 | $19.13 | $19.13 | 300 |
| 11:06 AM | $19.12 | Down $ -0.04 | $19.21 | $19.11 | 1,288 |
| 11:05 AM | $19.16 | Up $0.00 | $19.16 | $19.11 | 500 |
| 11:04 AM | $19.16 | Down $ -0.12 | $19.28 | $19.16 | 8,567 |
| 11:03 AM | $19.28 | Up $0.18 | $19.28 | $19.28 | 1,000 |
| 11:02 AM | $19.10 | Up $0.05 | $19.10 | $19.10 | 1,136 |
| 11:01 AM | $19.05 | Up $0.08 | $19.06 | $18.98 | 1,470 |
| 11:00 AM | $18.98 | Up $0.03 | $19.00 | $18.97 | 1,475 |
| 10:59 AM | $18.95 | Up $0.09 | $18.95 | $18.87 | 1,450 |
| 10:58 AM | $18.87 | Down $ -0.01 | $18.87 | $18.85 | 500 |
| 10:57 AM | $18.87 | Up $0.01 | $18.88 | $18.86 | 4,950 |
| 10:56 AM | $18.86 | Down $ -0.03 | $18.92 | $18.86 | 775 |
| 10:55 AM | $18.89 | Up $0.07 | $18.89 | $18.78 | 736 |
| 10:53 AM | $18.82 | Down $ -0.05 | $18.83 | $18.82 | 1,622 |
| 10:53 AM | $18.82 | Up $0.00 | $18.83 | $18.82 | 0 |
| 10:51 AM | $18.87 | Down $ -0.04 | $18.87 | $18.87 | 304 |
| 10:51 AM | $18.87 | Up $0.00 | $18.87 | $18.87 | 0 |
| 10:50 AM | $18.91 | Down $ -0.01 | $18.91 | $18.91 | 150 |
| 10:49 AM | $18.92 | Up $0.11 | $18.92 | $18.88 | 200 |
| 10:47 AM | $18.81 | Down $ -0.12 | $18.92 | $18.81 | 1,299 |
| 10:47 AM | $18.81 | Up $0.00 | $18.92 | $18.81 | 0 |
| 10:46 AM | $18.93 | Down $ -0.08 | $18.93 | $18.92 | 400 |
| 10:45 AM | $19.01 | Up $0.01 | $19.01 | $19.00 | 3,468 |
| 10:44 AM | $19.00 | Up $0.05 | $19.00 | $19.00 | 100 |
| 10:43 AM | $18.95 | Down $ -0.08 | $18.95 | $18.95 | 100 |
| 10:42 AM | $19.03 | Down $ -0.01 | $19.05 | $18.98 | 2,950 |
| 10:41 AM | $19.04 | Up $0.00 | $19.08 | $19.02 | 3,193 |
| 10:40 AM | $19.04 | Up $0.04 | $19.07 | $19.02 | 1,184 |
| 10:39 AM | $19.00 | Up $0.06 | $19.05 | $19.00 | 1,280 |
| 10:38 AM | $18.94 | Up $0.17 | $18.96 | $18.74 | 1,350 |
| 10:37 AM | $18.77 | Down $ -0.03 | $18.81 | $18.76 | 1,114 |
| 10:36 AM | $18.80 | Up $0.00 | $18.80 | $18.80 | 154 |
| 10:35 AM | $18.80 | Up $0.32 | $18.80 | $18.74 | 600 |
| 10:33 AM | $18.48 | Up $0.16 | $18.48 | $18.43 | 350 |
| 10:33 AM | $18.48 | Up $0.00 | $18.48 | $18.43 | 0 |
| 10:32 AM | $18.32 | Down $ -0.04 | $18.34 | $18.28 | 1,534 |
| 10:31 AM | $18.36 | Down $ -0.09 | $18.36 | $18.36 | 1,795 |
| 10:30 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 200 |
| 10:29 AM | $18.45 | Up $0.02 | $18.45 | $18.45 | 389 |
| 10:28 AM | $18.43 | Up $0.02 | $18.46 | $18.37 | 7,600 |
| 10:27 AM | $18.41 | Down $ -0.13 | $18.53 | $18.38 | 6,533 |
| 10:26 AM | $18.54 | Down $ -0.16 | $18.68 | $18.50 | 6,168 |
| 10:25 AM | $18.70 | Down $ -0.07 | $18.70 | $18.70 | 100 |
| 10:24 AM | $18.78 | Up $0.01 | $18.78 | $18.78 | 100 |
| 10:23 AM | $18.76 | Down $ -0.05 | $18.84 | $18.76 | 1,300 |
| 10:22 AM | $18.81 | Up $0.10 | $18.81 | $18.76 | 230 |
| 10:21 AM | $18.71 | Down $ -0.13 | $18.80 | $18.71 | 358 |
| 10:20 AM | $18.84 | Down $ -0.05 | $18.84 | $18.84 | 200 |
| 10:19 AM | $18.89 | Up $0.18 | $18.89 | $18.75 | 420 |
| 10:18 AM | $18.72 | Down $ -0.04 | $18.76 | $18.65 | 1,440 |
| 10:17 AM | $18.75 | Down $ -0.06 | $18.84 | $18.73 | 13,903 |
| 10:16 AM | $18.81 | Up $0.04 | $18.90 | $18.81 | 2,150 |
| 10:14 AM | $18.77 | Down $ -0.04 | $18.79 | $18.75 | 750 |
| 10:14 AM | $18.77 | Up $0.00 | $18.79 | $18.75 | 0 |
| 10:13 AM | $18.81 | Down $ -0.06 | $18.88 | $18.81 | 2,954 |
| 10:12 AM | $18.87 | Up $0.27 | $18.88 | $18.83 | 3,422 |
| 10:11 AM | $18.61 | Up $0.03 | $18.61 | $18.61 | 100 |
| 10:10 AM | $18.58 | Up $0.02 | $18.66 | $18.55 | 804 |
| 10:09 AM | $18.56 | Up $0.01 | $18.56 | $18.56 | 200 |
| 10:08 AM | $18.55 | Up $0.09 | $18.55 | $18.45 | 1,154 |
| 10:07 AM | $18.47 | Up $0.00 | $18.51 | $18.42 | 911 |
| 10:06 AM | $18.46 | Down $ -0.06 | $18.52 | $18.46 | 1,630 |
| 10:05 AM | $18.52 | Up $0.01 | $18.52 | $18.52 | 112 |
| 10:04 AM | $18.51 | Up $0.13 | $18.51 | $18.43 | 4,200 |
| 10:03 AM | $18.38 | Down $ -0.08 | $18.44 | $18.33 | 2,293 |
| 10:02 AM | $18.46 | Down $ -0.09 | $18.54 | $18.46 | 1,014 |
| 10:01 AM | $18.55 | Down $ -0.01 | $18.75 | $18.55 | 8,626 |
| 10:00 AM | $18.56 | Down $ -0.19 | $18.75 | $18.53 | 1,021 |
| 09:59 AM | $18.75 | Up $0.25 | $19.00 | $18.55 | 1,528 |
| 09:58 AM | $18.50 | Up $0.21 | $18.50 | $18.48 | 1,130 |
| 09:57 AM | $18.29 | Down $ -0.08 | $18.29 | $18.28 | 440 |
| 09:56 AM | $18.37 | Up $0.30 | $18.37 | $18.17 | 4,515 |
| 09:55 AM | $18.07 | Up $0.04 | $18.08 | $17.98 | 4,010 |
| 09:54 AM | $18.03 | Down $ -0.06 | $18.13 | $18.00 | 23,524 |
| 09:53 AM | $18.09 | Down $ -0.17 | $18.25 | $18.09 | 6,155 |
| 09:52 AM | $18.26 | Up $0.12 | $18.39 | $18.20 | 4,776 |
| 09:51 AM | $18.14 | Down $ -0.16 | $18.20 | $18.09 | 11,020 |
| 09:50 AM | $18.30 | Down $ -0.19 | $18.55 | $18.30 | 24,266 |
| 09:49 AM | $18.49 | Down $ -0.01 | $18.49 | $18.42 | 12,596 |
| 09:48 AM | $18.50 | Up $0.02 | $18.53 | $18.39 | 1,612 |
| 09:47 AM | $18.48 | Down $ -0.02 | $18.61 | $18.39 | 10,880 |
| 09:46 AM | $18.50 | Down $ -0.24 | $18.74 | $18.35 | 4,671 |
| 09:45 AM | $18.74 | Down $ -0.06 | $18.88 | $18.63 | 8,824 |
| 09:44 AM | $18.80 | Up $0.02 | $18.86 | $18.73 | 13,883 |
| 09:43 AM | $18.78 | Down $ -0.03 | $18.82 | $18.76 | 4,750 |
| 09:42 AM | $18.81 | Down $ -0.17 | $18.98 | $18.81 | 9,050 |
| 09:41 AM | $18.98 | Down $ -0.23 | $19.23 | $18.96 | 18,933 |
| 09:40 AM | $19.21 | Down $ -0.13 | $19.31 | $19.13 | 7,118 |
| 09:39 AM | $19.34 | Up $0.00 | $19.34 | $19.33 | 9,090 |
| 09:38 AM | $19.34 | Up $0.18 | $19.34 | $19.00 | 449 |
| 09:37 AM | $19.16 | Up $0.26 | $19.16 | $18.87 | 6,699 |
| 09:36 AM | $18.90 | Down $ -0.10 | $19.12 | $18.79 | 6,356 |
| 09:35 AM | $19.00 | Down $ -0.30 | $19.39 | $19.00 | 4,657 |
| 09:34 AM | $19.30 | Down $ -0.20 | $19.59 | $19.30 | 2,320 |
| 09:33 AM | $19.50 | Down $ -0.33 | $19.79 | $19.50 | 1,580 |
| 09:32 AM | $19.83 | Up $0.02 | $20.00 | $19.79 | 2,770 |
| 09:31 AM | $19.81 | Up $0.13 | $19.92 | $19.58 | 5,240 |
| 09:30 AM | $19.68 | Down $ -0.02 | $20.18 | $19.68 | 6,533 |
| Previous close | $19.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $19.50 | $20.00 | $20.00 | $19.07 | 299,998 |
| 23/04/2026 | $19.70 | $18.68 | $19.70 | $17.90 | 474,807 |
| 22/04/2026 | $21.69 | $21.70 | $21.90 | $20.82 | 541,530 |
| 21/04/2026 | $21.07 | $21.53 | $21.71 | $20.09 | 326,465 |
| 20/04/2026 | $20.40 | $20.87 | $21.40 | $19.72 | 509,214 |
| 17/04/2026 | $17.84 | $18.84 | $19.12 | $17.00 | 449,418 |
| 16/04/2026 | $18.68 | $18.48 | $18.70 | $17.61 | 355,786 |
| 15/04/2026 | $17.99 | $16.70 | $18.00 | $15.82 | 429,359 |
| 14/04/2026 | $15.91 | $15.80 | $16.29 | $15.67 | 177,601 |
| 13/04/2026 | $16.13 | $15.81 | $16.54 | $15.49 | 253,753 |
| 10/04/2026 | $15.17 | $14.70 | $15.41 | $14.61 | 121,209 |
| 09/04/2026 | $15.15 | $15.88 | $16.08 | $14.75 | 290,052 |
| 08/04/2026 | $16.30 | $17.06 | $17.36 | $15.89 | 317,130 |
| 07/04/2026 | $16.54 | $16.50 | $17.07 | $15.51 | 296,702 |
| 06/04/2026 | $16.45 | $16.80 | $17.34 | $16.06 | 338,227 |
| 02/04/2026 | $16.76 | $15.89 | $16.92 | $15.21 | 383,210 |
| 01/04/2026 | $14.33 | $15.60 | $15.60 | $14.24 | 391,548 |
| 31/03/2026 | $15.07 | $13.45 | $15.45 | $13.37 | 684,688 |
| 30/03/2026 | $12.38 | $12.42 | $12.53 | $11.22 | 516,315 |
| 27/03/2026 | $14.61 | $15.60 | $15.60 | $14.32 | 598,773 |
| 26/03/2026 | $16.85 | $18.84 | $18.93 | $16.33 | 576,276 |
| 25/03/2026 | $20.62 | $21.27 | $22.13 | $20.15 | 384,851 |
| 24/03/2026 | $22.11 | $22.29 | $23.53 | $21.20 | 877,436 |
| 23/03/2026 | $23.03 | $20.62 | $23.27 | $20.50 | 746,198 |
| 20/03/2026 | $19.89 | $20.39 | $20.73 | $18.40 | 532,054 |
| 19/03/2026 | $22.80 | $20.94 | $23.64 | $20.93 | 812,048 |
| 18/03/2026 | $23.15 | $24.16 | $25.00 | $23.11 | 358,992 |
| 17/03/2026 | $25.12 | $22.80 | $25.98 | $22.39 | 1,012,075 |
| 16/03/2026 | $22.01 | $21.63 | $22.50 | $20.40 | 607,497 |
| 13/03/2026 | $20.57 | $21.47 | $21.60 | $20.13 | 413,431 |
Graphs are not available, please refer to the detailed table