Find a quote
Leverage Shares 2X Long Pltr Daily ETF
42.37 Up 2.71 (6.40 %)
Delayed : 2025/10/31 15:44:55
- Previous close $39.66
- Opening $41.49
- Today High $43.53
- Today Low $41.10
- Price Bid $42.27
- Price Ask $42.27
- 52 Weeks High $43.53
- 52 Weeks Low $13.78
- Size Bid 4
- Size Ask 25
- Volume 224,793
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:44 PM | $42.37 | Up $0.05 | $42.37 | $42.34 | 800 |
| 03:43 PM | $42.32 | Up $0.03 | $42.32 | $42.32 | 100 |
| 03:42 PM | $42.29 | Down $ -0.05 | $42.29 | $42.29 | 300 |
| 03:40 PM | $42.34 | Down $ -0.09 | $42.34 | $42.32 | 200 |
| 03:40 PM | $42.34 | Up $0.00 | $42.34 | $42.32 | 0 |
| 03:38 PM | $42.42 | Down $ -0.02 | $42.42 | $42.42 | 200 |
| 03:38 PM | $42.42 | Up $0.00 | $42.42 | $42.42 | 0 |
| 03:37 PM | $42.44 | Up $0.04 | $42.44 | $42.39 | 400 |
| 03:36 PM | $42.40 | Down $ -0.04 | $42.40 | $42.40 | 1,000 |
| 03:34 PM | $42.44 | Up $0.05 | $42.44 | $42.44 | 600 |
| 03:34 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 0 |
| 03:33 PM | $42.39 | Down $ -0.02 | $42.41 | $42.39 | 600 |
| 03:30 PM | $42.41 | Down $ -0.05 | $42.41 | $42.41 | 500 |
| 03:30 PM | $42.41 | Up $0.00 | $42.41 | $42.41 | 0 |
| 03:30 PM | $42.41 | Up $0.00 | $42.41 | $42.41 | 0 |
| 03:28 PM | $42.46 | Up $0.11 | $42.46 | $42.39 | 499 |
| 03:28 PM | $42.46 | Up $0.00 | $42.46 | $42.39 | 0 |
| 03:27 PM | $42.35 | Down $ -0.01 | $42.35 | $42.35 | 100 |
| 03:26 PM | $42.36 | Down $ -0.06 | $42.36 | $42.36 | 200 |
| 03:23 PM | $42.42 | Up $0.17 | $42.42 | $42.42 | 250 |
| 03:23 PM | $42.42 | Up $0.00 | $42.42 | $42.42 | 0 |
| 03:23 PM | $42.42 | Up $0.00 | $42.42 | $42.42 | 0 |
| 03:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 104 |
| 03:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 03:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 03:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 03:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 03:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 03:15 PM | $42.25 | Down $ -0.05 | $42.25 | $42.25 | 2,800 |
| 03:15 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 0 |
| 03:14 PM | $42.31 | Up $0.03 | $42.31 | $42.31 | 100 |
| 03:13 PM | $42.27 | Down $ -0.01 | $42.34 | $42.27 | 271 |
| 03:10 PM | $42.28 | Up $0.12 | $42.28 | $42.28 | 239 |
| 03:10 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 03:10 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 03:09 PM | $42.17 | Up $0.13 | $42.19 | $42.17 | 450 |
| 03:01 PM | $42.04 | Up $0.06 | $42.04 | $42.04 | 100 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:01 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 02:57 PM | $41.98 | Up $0.06 | $41.98 | $41.93 | 200 |
| 02:57 PM | $41.98 | Up $0.00 | $41.98 | $41.93 | 0 |
| 02:57 PM | $41.98 | Up $0.00 | $41.98 | $41.93 | 0 |
| 02:57 PM | $41.98 | Up $0.00 | $41.98 | $41.93 | 0 |
| 02:56 PM | $41.92 | Down $ -0.08 | $41.93 | $41.90 | 650 |
| 02:52 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 100 |
| 02:52 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 02:52 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 02:52 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 02:51 PM | $42.00 | Down $ -0.02 | $42.02 | $41.99 | 1,509 |
| 02:50 PM | $42.03 | Down $ -0.25 | $42.03 | $42.03 | 100 |
| 02:48 PM | $42.27 | Up $0.14 | $42.27 | $42.27 | 100 |
| 02:48 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 0 |
| 02:46 PM | $42.13 | Down $ -0.05 | $42.13 | $42.13 | 2,200 |
| 02:46 PM | $42.13 | Up $0.00 | $42.13 | $42.13 | 0 |
| 02:45 PM | $42.18 | Down $ -0.07 | $42.18 | $42.18 | 963 |
| 02:44 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 100 |
| 02:43 PM | $42.25 | Up $0.16 | $42.25 | $42.25 | 100 |
| 02:41 PM | $42.09 | Up $0.15 | $42.09 | $42.03 | 2,852 |
| 02:41 PM | $42.09 | Up $0.00 | $42.09 | $42.03 | 0 |
| 02:40 PM | $41.94 | Down $ -0.08 | $41.98 | $41.94 | 2,300 |
| 02:39 PM | $42.02 | Up $0.20 | $42.02 | $41.93 | 200 |
| 02:37 PM | $41.82 | Down $ -0.13 | $41.84 | $41.81 | 1,191 |
| 02:37 PM | $41.82 | Up $0.00 | $41.84 | $41.81 | 0 |
| 02:34 PM | $41.95 | Down $ -0.05 | $41.95 | $41.95 | 100 |
| 02:34 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 02:34 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 02:31 PM | $42.00 | Up $0.10 | $42.00 | $42.00 | 961 |
| 02:31 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 02:31 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 02:28 PM | $41.90 | Down $ -0.07 | $41.90 | $41.90 | 433 |
| 02:28 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:28 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:27 PM | $41.97 | Down $0.00 | $41.97 | $41.97 | 500 |
| 02:23 PM | $41.97 | Up $0.05 | $41.97 | $41.95 | 2,725 |
| 02:23 PM | $41.97 | Up $0.00 | $41.97 | $41.95 | 0 |
| 02:23 PM | $41.97 | Up $0.00 | $41.97 | $41.95 | 0 |
| 02:23 PM | $41.97 | Up $0.00 | $41.97 | $41.95 | 0 |
| 02:22 PM | $41.92 | Up $0.21 | $41.92 | $41.92 | 3,989 |
| 02:18 PM | $41.71 | Up $0.04 | $41.71 | $41.71 | 100 |
| 02:18 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 02:18 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 02:18 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 02:17 PM | $41.67 | Down $ -0.09 | $41.68 | $41.67 | 570 |
| 02:12 PM | $41.76 | Up $0.16 | $41.76 | $41.71 | 415 |
| 02:12 PM | $41.76 | Up $0.00 | $41.76 | $41.71 | 0 |
| 02:12 PM | $41.76 | Up $0.00 | $41.76 | $41.71 | 0 |
| 02:12 PM | $41.76 | Up $0.00 | $41.76 | $41.71 | 0 |
| 02:12 PM | $41.76 | Up $0.00 | $41.76 | $41.71 | 0 |
| 02:06 PM | $41.60 | Down $ -0.08 | $41.60 | $41.60 | 100 |
| 02:06 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 02:06 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 02:06 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 02:06 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 02:06 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 02:02 PM | $41.68 | Down $ -0.01 | $41.68 | $41.68 | 100 |
| 02:02 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 02:02 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 02:02 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 02:01 PM | $41.69 | Up $0.05 | $41.69 | $41.66 | 500 |
| 02:00 PM | $41.64 | Up $0.03 | $41.66 | $41.61 | 600 |
| 01:59 PM | $41.61 | Down $ -0.19 | $41.65 | $41.61 | 1,150 |
| 01:54 PM | $41.79 | Down $ -0.06 | $41.79 | $41.79 | 100 |
| 01:54 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:54 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:54 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:54 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:53 PM | $41.85 | Down $ -0.03 | $41.86 | $41.82 | 1,000 |
| 01:52 PM | $41.89 | Up $0.02 | $41.89 | $41.89 | 464 |
| 01:51 PM | $41.87 | Up $0.10 | $41.87 | $41.87 | 100 |
| 01:48 PM | $41.77 | Up $0.04 | $41.77 | $41.77 | 137 |
| 01:48 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 01:48 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 01:46 PM | $41.73 | Up $0.03 | $41.73 | $41.73 | 103 |
| 01:46 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 01:45 PM | $41.70 | Up $0.22 | $41.70 | $41.70 | 345 |
| 01:43 PM | $41.48 | Down $ -0.03 | $41.48 | $41.48 | 200 |
| 01:43 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 01:41 PM | $41.51 | Up $0.11 | $41.51 | $41.51 | 100 |
| 01:41 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 01:34 PM | $41.40 | Down $ -0.03 | $41.40 | $41.40 | 200 |
| 01:34 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 01:34 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 01:34 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 01:34 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 01:34 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 01:34 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 01:33 PM | $41.43 | Down $ -0.17 | $41.50 | $41.43 | 2,330 |
| 01:32 PM | $41.60 | Up $0.23 | $41.60 | $41.60 | 482 |
| 01:28 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 100 |
| 01:28 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 01:28 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 01:28 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 01:27 PM | $41.37 | Down $ -0.02 | $41.38 | $41.37 | 700 |
| 01:26 PM | $41.39 | Up $0.01 | $41.39 | $41.39 | 200 |
| 01:25 PM | $41.38 | Up $0.00 | $41.38 | $41.38 | 200 |
| 01:24 PM | $41.38 | Up $0.28 | $41.38 | $41.38 | 300 |
| 01:14 PM | $41.11 | Down $ -0.05 | $41.13 | $41.10 | 300 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:14 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 0 |
| 01:12 PM | $41.16 | Down $ -0.06 | $41.16 | $41.16 | 200 |
| 01:12 PM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 01:06 PM | $41.22 | Down $ -0.30 | $41.22 | $41.22 | 100 |
| 01:06 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:06 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:06 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:06 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:06 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:02 PM | $41.52 | Up $0.06 | $41.52 | $41.52 | 100 |
| 01:02 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 01:02 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 01:02 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:59 PM | $41.46 | Down $ -0.01 | $41.46 | $41.46 | 100 |
| 12:59 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:59 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:54 PM | $41.46 | Up $0.01 | $41.46 | $41.46 | 100 |
| 12:54 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:54 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:54 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:54 PM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 12:53 PM | $41.45 | Down $ -0.02 | $41.45 | $41.45 | 500 |
| 12:52 PM | $41.47 | Up $0.12 | $41.47 | $41.47 | 700 |
| 12:46 PM | $41.36 | Up $0.11 | $41.36 | $41.36 | 100 |
| 12:46 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:46 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:46 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:46 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:46 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:43 PM | $41.25 | Down $ -0.39 | $41.25 | $41.25 | 100 |
| 12:43 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 12:43 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 12:37 PM | $41.64 | Down $ -0.16 | $41.70 | $41.64 | 400 |
| 12:37 PM | $41.64 | Up $0.00 | $41.70 | $41.64 | 0 |
| 12:37 PM | $41.64 | Up $0.00 | $41.70 | $41.64 | 0 |
| 12:37 PM | $41.64 | Up $0.00 | $41.70 | $41.64 | 0 |
| 12:37 PM | $41.64 | Up $0.00 | $41.70 | $41.64 | 0 |
| 12:37 PM | $41.64 | Up $0.00 | $41.70 | $41.64 | 0 |
| 12:36 PM | $41.80 | Up $0.11 | $41.80 | $41.80 | 100 |
| 12:34 PM | $41.69 | Down $ -0.01 | $41.69 | $41.69 | 130 |
| 12:34 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:33 PM | $41.70 | Up $0.01 | $41.73 | $41.70 | 500 |
| 12:26 PM | $41.69 | Up $0.22 | $41.69 | $41.68 | 200 |
| 12:26 PM | $41.69 | Up $0.00 | $41.69 | $41.68 | 0 |
| 12:26 PM | $41.69 | Up $0.00 | $41.69 | $41.68 | 0 |
| 12:26 PM | $41.69 | Up $0.00 | $41.69 | $41.68 | 0 |
| 12:26 PM | $41.69 | Up $0.00 | $41.69 | $41.68 | 0 |
| 12:26 PM | $41.69 | Up $0.00 | $41.69 | $41.68 | 0 |
| 12:26 PM | $41.69 | Up $0.00 | $41.69 | $41.68 | 0 |
| 12:23 PM | $41.47 | Up $0.24 | $41.47 | $41.47 | 100 |
| 12:23 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 12:23 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 0 |
| 12:20 PM | $41.23 | Down $ -0.13 | $41.23 | $41.23 | 100 |
| 12:20 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 0 |
| 12:20 PM | $41.23 | Up $0.00 | $41.23 | $41.23 | 0 |
| 12:17 PM | $41.36 | Down $ -0.20 | $41.36 | $41.36 | 200 |
| 12:17 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:17 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 12:13 PM | $41.56 | Up $0.18 | $41.56 | $41.56 | 100 |
| 12:13 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 12:13 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 12:13 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 12:12 PM | $41.39 | Up $0.03 | $41.39 | $41.39 | 581 |
| 12:11 PM | $41.35 | Down $ -0.28 | $41.35 | $41.35 | 100 |
| 12:05 PM | $41.63 | Up $0.03 | $41.63 | $41.63 | 360 |
| 12:05 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 12:05 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 12:05 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 12:05 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 12:05 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 12:04 PM | $41.60 | Up $0.02 | $41.62 | $41.60 | 1,372 |
| 12:03 PM | $41.59 | Up $0.03 | $41.59 | $41.59 | 200 |
| 12:02 PM | $41.55 | Down $ -0.05 | $41.55 | $41.54 | 349 |
| 12:01 PM | $41.60 | Up $0.22 | $41.60 | $41.51 | 568 |
| 12:00 PM | $41.38 | Down $ -0.20 | $41.47 | $41.31 | 3,226 |
| 11:59 AM | $41.58 | Down $ -0.10 | $41.63 | $41.58 | 775 |
| 11:58 AM | $41.68 | Down $ -0.03 | $41.68 | $41.65 | 602 |
| 11:57 AM | $41.71 | Down $ -0.37 | $41.71 | $41.67 | 200 |
| 11:52 AM | $42.08 | Up $0.08 | $42.08 | $42.08 | 200 |
| 11:52 AM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 11:52 AM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 11:52 AM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 11:52 AM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 11:49 AM | $42.00 | Up $0.03 | $42.01 | $41.94 | 500 |
| 11:49 AM | $42.00 | Up $0.00 | $42.01 | $41.94 | 0 |
| 11:49 AM | $42.00 | Up $0.00 | $42.01 | $41.94 | 0 |
| 11:48 AM | $41.97 | Down $ -0.07 | $42.05 | $41.83 | 857 |
| 11:47 AM | $42.04 | Down $ -0.24 | $42.17 | $42.04 | 300 |
| 11:46 AM | $42.28 | Up $0.03 | $42.33 | $42.28 | 1,340 |
| 11:45 AM | $42.25 | Up $0.05 | $42.42 | $42.23 | 2,840 |
| 11:44 AM | $42.20 | Up $0.08 | $42.20 | $42.06 | 1,800 |
| 11:43 AM | $42.12 | Up $0.01 | $42.13 | $42.12 | 780 |
| 11:42 AM | $42.11 | Up $0.03 | $42.11 | $42.02 | 500 |
| 11:41 AM | $42.08 | Down $ -0.09 | $42.08 | $42.05 | 400 |
| 11:40 AM | $42.17 | Down $ -0.04 | $42.17 | $42.17 | 200 |
| 11:39 AM | $42.21 | Up $0.13 | $42.21 | $42.05 | 725 |
| 11:38 AM | $42.08 | Up $0.08 | $42.09 | $42.03 | 958 |
| 11:37 AM | $42.00 | Down $ -0.40 | $42.00 | $42.00 | 124 |
| 11:35 AM | $42.40 | Up $0.04 | $42.41 | $42.37 | 2,993 |
| 11:35 AM | $42.40 | Up $0.00 | $42.41 | $42.37 | 0 |
| 11:34 AM | $42.36 | Up $0.05 | $42.38 | $42.26 | 4,778 |
| 11:33 AM | $42.31 | Down $ -0.08 | $42.31 | $42.31 | 100 |
| 11:32 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 100 |
| 11:30 AM | $42.39 | Up $0.02 | $42.43 | $42.39 | 550 |
| 11:30 AM | $42.39 | Up $0.00 | $42.43 | $42.39 | 0 |
| 11:28 AM | $42.37 | Down $ -0.04 | $42.37 | $42.36 | 300 |
| 11:28 AM | $42.37 | Up $0.00 | $42.37 | $42.36 | 0 |
| 11:27 AM | $42.41 | Up $0.01 | $42.43 | $42.41 | 740 |
| 11:26 AM | $42.40 | Down $ -0.07 | $42.49 | $42.40 | 1,300 |
| 11:25 AM | $42.48 | Down $ -0.14 | $42.50 | $42.48 | 575 |
| 11:24 AM | $42.62 | Down $ -0.11 | $42.68 | $42.60 | 400 |
| 11:23 AM | $42.73 | Down $ -0.01 | $42.73 | $42.73 | 100 |
| 11:22 AM | $42.74 | Down $ -0.04 | $42.74 | $42.74 | 700 |
| 11:17 AM | $42.78 | Down $ -0.10 | $42.78 | $42.78 | 100 |
| 11:17 AM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 11:17 AM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 11:17 AM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 11:17 AM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 11:16 AM | $42.89 | Down $ -0.02 | $42.90 | $42.86 | 800 |
| 11:15 AM | $42.90 | Up $0.13 | $42.90 | $42.90 | 100 |
| 11:14 AM | $42.77 | Up $0.01 | $42.78 | $42.77 | 400 |
| 11:12 AM | $42.76 | Up $0.06 | $42.76 | $42.76 | 200 |
| 11:12 AM | $42.76 | Up $0.00 | $42.76 | $42.76 | 0 |
| 11:11 AM | $42.70 | Up $0.00 | $42.70 | $42.63 | 916 |
| 11:10 AM | $42.70 | Down $ -0.20 | $42.70 | $42.70 | 100 |
| 11:09 AM | $42.90 | Up $0.07 | $42.90 | $42.90 | 100 |
| 11:06 AM | $42.83 | Up $0.00 | $42.83 | $42.76 | 600 |
| 11:06 AM | $42.83 | Up $0.00 | $42.83 | $42.76 | 0 |
| 11:06 AM | $42.83 | Up $0.00 | $42.83 | $42.76 | 0 |
| 11:04 AM | $42.83 | Down $ -0.15 | $42.83 | $42.79 | 475 |
| 11:04 AM | $42.83 | Up $0.00 | $42.83 | $42.79 | 0 |
| 11:03 AM | $42.98 | Down $ -0.01 | $42.98 | $42.98 | 700 |
| 11:01 AM | $42.99 | Down $ -0.03 | $42.99 | $42.93 | 350 |
| 11:01 AM | $42.99 | Up $0.00 | $42.99 | $42.93 | 0 |
| 10:56 AM | $43.02 | Down $ -0.03 | $43.02 | $43.02 | 100 |
| 10:56 AM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 10:56 AM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 10:56 AM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 10:56 AM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
| 10:55 AM | $43.05 | Up $0.07 | $43.05 | $43.05 | 100 |
| 10:54 AM | $42.98 | Up $0.12 | $42.98 | $42.98 | 150 |
| 10:53 AM | $42.86 | Down $ -0.15 | $42.86 | $42.86 | 350 |
| 10:51 AM | $43.01 | Down $ -0.03 | $43.01 | $43.01 | 250 |
| 10:51 AM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 10:50 AM | $43.04 | Up $0.03 | $43.04 | $42.90 | 300 |
| 10:49 AM | $43.01 | Down $ -0.09 | $43.01 | $43.01 | 100 |
| 10:48 AM | $43.10 | Down $ -0.02 | $43.10 | $43.10 | 300 |
| 10:47 AM | $43.12 | Down $ -0.07 | $43.22 | $43.12 | 480 |
| 10:46 AM | $43.19 | Down $ -0.04 | $43.19 | $43.16 | 400 |
| 10:45 AM | $43.23 | Down $ -0.10 | $43.23 | $43.22 | 300 |
| 10:43 AM | $43.33 | Down $ -0.11 | $43.36 | $43.32 | 1,535 |
| 10:43 AM | $43.33 | Up $0.00 | $43.36 | $43.32 | 0 |
| 10:42 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 200 |
| 10:40 AM | $43.44 | Up $0.03 | $43.44 | $43.44 | 100 |
| 10:40 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 0 |
| 10:39 AM | $43.41 | Down $ -0.03 | $43.41 | $43.38 | 350 |
| 10:38 AM | $43.44 | Down $ -0.09 | $43.53 | $43.39 | 1,001 |
| 10:37 AM | $43.53 | Up $0.10 | $43.53 | $43.49 | 900 |
| 10:36 AM | $43.43 | Up $0.15 | $43.43 | $43.43 | 100 |
| 10:33 AM | $43.28 | Up $0.16 | $43.31 | $43.23 | 2,031 |
| 10:33 AM | $43.28 | Up $0.00 | $43.31 | $43.23 | 0 |
| 10:33 AM | $43.28 | Up $0.00 | $43.31 | $43.23 | 0 |
| 10:32 AM | $43.12 | Down $ -0.15 | $43.13 | $43.09 | 800 |
| 10:31 AM | $43.27 | Up $0.03 | $43.27 | $43.14 | 800 |
| 10:30 AM | $43.24 | Up $0.00 | $43.25 | $43.20 | 1,333 |
| 10:29 AM | $43.23 | Down $ -0.06 | $43.23 | $43.23 | 150 |
| 10:28 AM | $43.29 | Up $0.06 | $43.29 | $43.29 | 200 |
| 10:27 AM | $43.23 | Up $0.09 | $43.23 | $43.18 | 300 |
| 10:26 AM | $43.14 | Up $0.09 | $43.14 | $43.13 | 2,253 |
| 10:25 AM | $43.05 | Up $0.08 | $43.05 | $43.05 | 100 |
| 10:24 AM | $42.97 | Down $ -0.20 | $43.15 | $42.97 | 315 |
| 10:23 AM | $43.17 | Up $0.17 | $43.17 | $43.09 | 1,626 |
| 10:22 AM | $42.99 | Up $0.01 | $43.03 | $42.85 | 500 |
| 10:21 AM | $42.98 | Down $ -0.17 | $42.99 | $42.97 | 1,114 |
| 10:20 AM | $43.15 | Up $0.00 | $43.23 | $43.10 | 1,360 |
| 10:19 AM | $43.15 | Up $0.13 | $43.15 | $43.15 | 162 |
| 10:18 AM | $43.02 | Up $0.02 | $43.02 | $43.02 | 100 |
| 10:17 AM | $43.00 | Down $ -0.13 | $43.03 | $43.00 | 203 |
| 10:15 AM | $43.13 | Up $0.03 | $43.16 | $43.07 | 467 |
| 10:15 AM | $43.13 | Up $0.00 | $43.16 | $43.07 | 0 |
| 10:14 AM | $43.10 | Down $ -0.09 | $43.12 | $43.08 | 920 |
| 10:13 AM | $43.19 | Up $0.19 | $43.19 | $43.19 | 125 |
| 10:12 AM | $43.00 | Up $0.13 | $43.00 | $43.00 | 1,424 |
| 10:11 AM | $42.87 | Down $ -0.05 | $42.91 | $42.87 | 900 |
| 10:10 AM | $42.92 | Up $0.09 | $42.94 | $42.85 | 1,607 |
| 10:09 AM | $42.83 | Down $ -0.04 | $42.94 | $42.83 | 1,800 |
| 10:08 AM | $42.87 | Up $0.20 | $42.88 | $42.80 | 714 |
| 10:06 AM | $42.67 | Up $0.24 | $42.67 | $42.62 | 2,080 |
| 10:06 AM | $42.67 | Up $0.00 | $42.67 | $42.62 | 0 |
| 10:05 AM | $42.43 | Up $0.09 | $42.43 | $42.30 | 438 |
| 10:04 AM | $42.34 | Down $ -0.07 | $42.34 | $42.34 | 200 |
| 10:03 AM | $42.41 | Up $0.11 | $42.42 | $42.41 | 200 |
| 10:02 AM | $42.30 | Down $ -0.03 | $42.30 | $42.30 | 150 |
| 10:00 AM | $42.33 | Down $ -0.10 | $42.42 | $42.30 | 500 |
| 10:00 AM | $42.33 | Up $0.00 | $42.42 | $42.30 | 0 |
| 09:59 AM | $42.43 | Down $0.00 | $42.43 | $42.43 | 536 |
| 09:57 AM | $42.43 | Down $ -0.07 | $42.43 | $42.43 | 200 |
| 09:57 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
| 09:56 AM | $42.50 | Down $ -0.11 | $42.68 | $42.46 | 2,840 |
| 09:55 AM | $42.61 | Up $0.03 | $42.68 | $42.59 | 2,700 |
| 09:51 AM | $42.58 | Up $0.09 | $42.58 | $42.53 | 492 |
| 09:51 AM | $42.58 | Up $0.00 | $42.58 | $42.53 | 0 |
| 09:51 AM | $42.58 | Up $0.00 | $42.58 | $42.53 | 0 |
| 09:51 AM | $42.58 | Up $0.00 | $42.58 | $42.53 | 0 |
| 09:50 AM | $42.49 | Down $ -0.07 | $42.54 | $42.48 | 3,229 |
| 09:49 AM | $42.56 | Down $ -0.01 | $42.56 | $42.47 | 800 |
| 09:48 AM | $42.57 | Up $0.11 | $42.57 | $42.57 | 100 |
| 09:47 AM | $42.45 | Up $0.21 | $42.45 | $42.45 | 1,904 |
| 09:46 AM | $42.24 | Down $ -0.29 | $42.24 | $42.24 | 200 |
| 09:44 AM | $42.53 | Down $ -0.15 | $42.53 | $42.40 | 1,385 |
| 09:44 AM | $42.53 | Up $0.00 | $42.53 | $42.40 | 0 |
| 09:43 AM | $42.68 | Down $ -0.05 | $42.85 | $42.61 | 12,112 |
| 09:42 AM | $42.73 | Up $0.03 | $42.73 | $42.63 | 2,900 |
| 09:41 AM | $42.70 | Up $0.44 | $42.70 | $42.46 | 2,269 |
| 09:40 AM | $42.26 | Up $0.07 | $42.32 | $42.26 | 360 |
| 09:39 AM | $42.19 | Down $ -0.37 | $42.56 | $42.19 | 872 |
| 09:38 AM | $42.56 | Up $0.34 | $42.72 | $42.43 | 2,487 |
| 09:37 AM | $42.22 | Down $ -0.25 | $42.40 | $42.22 | 995 |
| 09:36 AM | $42.47 | Up $0.02 | $42.69 | $42.47 | 3,504 |
| 09:35 AM | $42.45 | Down $ -0.04 | $42.49 | $42.42 | 3,540 |
| 09:34 AM | $42.49 | Up $0.33 | $42.49 | $42.42 | 7,594 |
| 09:32 AM | $42.16 | Up $0.66 | $42.16 | $41.75 | 2,000 |
| 09:32 AM | $42.16 | Up $0.00 | $42.16 | $41.75 | 0 |
| 09:31 AM | $41.50 | Down $ -0.37 | $41.58 | $41.37 | 1,884 |
| 09:30 AM | $41.87 | Up $2.21 | $41.87 | $41.49 | 478 |
| Previous close | $39.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/10/2025 | $42.08 | $41.47 | $42.46 | $41.10 | 61,868 |
| 30/10/2025 | $39.65 | $40.99 | $41.42 | $39.51 | 18,520 |
| 29/10/2025 | $41.41 | $40.51 | $41.83 | $39.82 | 61,849 |
| 28/10/2025 | $37.75 | $37.28 | $38.60 | $36.69 | 75,964 |
| 27/10/2025 | $37.69 | $37.86 | $38.34 | $37.60 | 38,575 |
| 24/10/2025 | $35.83 | $35.97 | $36.28 | $35.73 | 19,095 |
| 23/10/2025 | $34.31 | $34.07 | $34.64 | $34.07 | 21,156 |
| 22/10/2025 | $32.55 | $31.08 | $32.88 | $30.38 | 80,034 |
| 21/10/2025 | $34.81 | $34.70 | $35.13 | $34.57 | 19,905 |
| 20/10/2025 | $34.85 | $35.29 | $35.29 | $34.80 | 61,875 |
| 17/10/2025 | $33.52 | $33.51 | $33.98 | $33.08 | 18,252 |
| 16/10/2025 | $33.64 | $34.06 | $34.54 | $32.99 | 49,310 |
| 15/10/2025 | $34.15 | $34.63 | $34.63 | $32.86 | 24,759 |
| 14/10/2025 | $34.23 | $33.65 | $35.08 | $33.65 | 35,179 |
| 13/10/2025 | $33.33 | $32.87 | $33.46 | $32.71 | 29,856 |
| 10/10/2025 | $32.62 | $34.80 | $35.27 | $32.60 | 36,631 |
| 09/10/2025 | $36.62 | $35.62 | $37.46 | $35.01 | 49,785 |
| 08/10/2025 | $35.92 | $35.96 | $36.01 | $35.55 | 12,551 |
| 07/10/2025 | $35.38 | $35.32 | $36.52 | $35.32 | 32,746 |
| 06/10/2025 | $34.39 | $34.44 | $34.91 | $33.79 | 35,244 |
| 03/10/2025 | $32.05 | $35.05 | $35.05 | $31.10 | 279,211 |
| 02/10/2025 | $37.74 | $37.24 | $37.80 | $37.15 | 28,025 |
| 01/10/2025 | $36.89 | $36.84 | $37.10 | $36.34 | 20,519 |
| 30/09/2025 | $35.83 | $34.70 | $36.03 | $34.36 | 14,476 |
| 29/09/2025 | $34.55 | $34.20 | $34.71 | $34.00 | 31,869 |
| 26/09/2025 | $34.05 | $33.50 | $34.30 | $33.42 | 43,356 |
| 25/09/2025 | $34.68 | $36.46 | $36.46 | $34.04 | 31,725 |
| 24/09/2025 | $34.90 | $34.28 | $34.93 | $33.92 | 33,038 |
| 23/09/2025 | $36.04 | $35.50 | $36.55 | $33.94 | 71,695 |
| 22/09/2025 | $34.84 | $35.15 | $35.47 | $34.47 | 28,556 |
Graphs are not available, please refer to the detailed table