Find a quote
BETAPRO NASDAQ 100 2X DAILY BULL ETF
19.04 Down -0.02 (-0.11 %)
Delayed : 2025/04/28 16:01:30
- Previous close $19.06
- Opening $19.10
- Today High $19.22
- Today Low $18.52
- Price Bid $19.02
- Price Ask $19.02
- 52 Weeks High $26.51
- 52 Weeks Low $14.10
- Size Bid 2
- Size Ask 2
- Volume 1,120,784
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 | $19.04 | Down $ -0.03 | $19.05 | $19.04 | 1,200 |
| 03:58 PM | $19.07 | Down $ -0.01 | $19.09 | $19.07 | 5,200 |
| 03:57 PM | $19.08 | Up $0.00 | $19.08 | $19.08 | 500 |
| 03:56 PM | $19.08 | Down $ -0.01 | $19.08 | $19.08 | 3,600 |
| 03:55 PM | $19.09 | Down $ -0.02 | $19.09 | $19.07 | 14,100 |
| 03:54 PM | $19.10 | Down $ -0.01 | $19.12 | $19.10 | 7,800 |
| 03:53 PM | $19.11 | Down $ -0.01 | $19.13 | $19.11 | 5,200 |
| 03:52 PM | $19.12 | Up $0.01 | $19.12 | $19.10 | 11,800 |
| 03:51 PM | $19.11 | Up $0.00 | $19.11 | $19.11 | 800 |
| 03:50 PM | $19.11 | Up $0.08 | $19.11 | $19.05 | 21,600 |
| 03:47 PM | $19.03 | Down $ -0.02 | $19.03 | $19.03 | 4,400 |
| 03:47 PM | $19.03 | Up $0.00 | $19.03 | $19.03 | 0 |
| 03:47 PM | $19.03 | Up $0.00 | $19.03 | $19.03 | 0 |
| 03:46 PM | $19.05 | Up $0.02 | $19.05 | $19.05 | 1,000 |
| 03:45 PM | $19.03 | Up $0.02 | $19.03 | $19.03 | 600 |
| 03:44 PM | $19.01 | Down $ -0.01 | $19.01 | $19.01 | 2,500 |
| 03:43 PM | $19.02 | Up $0.00 | $19.02 | $19.02 | 1,200 |
| 03:42 PM | $19.02 | Up $0.00 | $19.02 | $19.02 | 400 |
| 03:40 PM | $19.02 | Up $0.03 | $19.02 | $18.99 | 6,200 |
| 03:40 PM | $19.02 | Up $0.00 | $19.02 | $18.99 | 0 |
| 03:37 PM | $18.99 | Down $ -0.01 | $18.99 | $18.99 | 4,000 |
| 03:37 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:37 PM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 03:36 PM | $19.00 | Up $0.00 | $19.02 | $19.00 | 3,000 |
| 03:35 PM | $19.00 | Down $ -0.02 | $19.00 | $19.00 | 1,100 |
| 03:34 PM | $19.02 | Up $0.00 | $19.02 | $19.02 | 6,100 |
| 03:33 PM | $19.02 | Up $0.02 | $19.02 | $19.02 | 5,400 |
| 03:32 PM | $19.01 | Up $0.02 | $19.01 | $19.01 | 1,500 |
| 03:31 PM | $18.99 | Down $ -0.01 | $19.01 | $18.99 | 4,500 |
| 03:30 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 3,300 |
| 03:29 PM | $19.00 | Down $ -0.01 | $19.00 | $19.00 | 800 |
| 03:28 PM | $19.01 | Up $0.01 | $19.01 | $19.01 | 2,500 |
| 03:26 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 4,000 |
| 03:26 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 0 |
| 03:25 PM | $19.00 | Up $0.00 | $19.00 | $19.00 | 1,200 |
| 03:24 PM | $19.00 | Down $ -0.01 | $19.00 | $19.00 | 300 |
| 03:23 PM | $19.01 | Up $0.01 | $19.01 | $19.01 | 800 |
| 03:22 PM | $19.00 | Up $0.02 | $19.00 | $19.00 | 700 |
| 03:21 PM | $18.98 | Up $0.01 | $18.98 | $18.98 | 200 |
| 03:20 PM | $18.97 | Up $0.01 | $18.97 | $18.96 | 10,700 |
| 03:19 PM | $18.96 | Up $0.02 | $18.96 | $18.96 | 4,000 |
| 03:17 PM | $18.94 | Up $0.00 | $18.94 | $18.94 | 900 |
| 03:17 PM | $18.94 | Up $0.00 | $18.94 | $18.94 | 0 |
| 03:16 PM | $18.94 | Down $0.00 | $18.94 | $18.94 | 100 |
| 03:15 PM | $18.95 | Up $0.05 | $18.95 | $18.95 | 100 |
| 03:13 PM | $18.90 | Down $ -0.05 | $18.90 | $18.90 | 6,000 |
| 03:13 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 0 |
| 03:11 PM | $18.95 | Up $0.02 | $18.95 | $18.94 | 1,100 |
| 03:11 PM | $18.95 | Up $0.00 | $18.95 | $18.94 | 0 |
| 03:07 PM | $18.93 | Up $0.01 | $18.93 | $18.93 | 8,500 |
| 03:07 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 03:07 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 03:07 PM | $18.93 | Up $0.00 | $18.93 | $18.93 | 0 |
| 03:06 PM | $18.92 | Up $0.02 | $18.92 | $18.91 | 4,200 |
| 03:05 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 800 |
| 03:04 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 6,500 |
| 03:03 PM | $18.90 | Up $0.00 | $18.90 | $18.90 | 900 |
| 03:02 PM | $18.90 | Up $0.03 | $18.90 | $18.88 | 6,600 |
| 03:01 PM | $18.87 | Up $0.01 | $18.87 | $18.86 | 1,000 |
| 03:00 PM | $18.86 | Up $0.01 | $18.86 | $18.84 | 1,900 |
| 02:59 PM | $18.85 | Up $0.00 | $18.86 | $18.85 | 4,300 |
| 02:58 PM | $18.85 | Up $0.00 | $18.85 | $18.85 | 100 |
| 02:56 PM | $18.85 | Down $ -0.01 | $18.85 | $18.85 | 400 |
| 02:56 PM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 02:54 PM | $18.86 | Up $0.00 | $18.86 | $18.86 | 200 |
| 02:54 PM | $18.86 | Up $0.00 | $18.86 | $18.86 | 0 |
| 02:52 PM | $18.86 | Up $0.01 | $18.86 | $18.86 | 4,500 |
| 02:52 PM | $18.86 | Up $0.00 | $18.86 | $18.86 | 0 |
| 02:50 PM | $18.85 | Up $0.02 | $18.85 | $18.85 | 1,400 |
| 02:50 PM | $18.85 | Up $0.00 | $18.85 | $18.85 | 0 |
| 02:49 PM | $18.83 | Down $ -0.01 | $18.83 | $18.83 | 200 |
| 02:47 PM | $18.84 | Up $0.01 | $18.84 | $18.84 | 200 |
| 02:47 PM | $18.84 | Up $0.00 | $18.84 | $18.84 | 0 |
| 02:39 PM | $18.83 | Up $0.01 | $18.83 | $18.83 | 100 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:39 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 0 |
| 02:38 PM | $18.82 | Up $0.05 | $18.82 | $18.82 | 4,000 |
| 02:34 PM | $18.77 | Down $ -0.05 | $18.77 | $18.77 | 300 |
| 02:34 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:34 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:34 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 0 |
| 02:28 PM | $18.82 | Up $0.01 | $18.82 | $18.81 | 7,800 |
| 02:28 PM | $18.82 | Up $0.00 | $18.82 | $18.81 | 0 |
| 02:28 PM | $18.82 | Up $0.00 | $18.82 | $18.81 | 0 |
| 02:28 PM | $18.82 | Up $0.00 | $18.82 | $18.81 | 0 |
| 02:28 PM | $18.82 | Up $0.00 | $18.82 | $18.81 | 0 |
| 02:28 PM | $18.82 | Up $0.00 | $18.82 | $18.81 | 0 |
| 02:27 PM | $18.81 | Up $0.04 | $18.81 | $18.80 | 3,700 |
| 02:23 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 1,500 |
| 02:23 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:23 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:23 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.03 | $18.76 | $18.76 | 200 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:15 PM | $18.76 | Up $0.00 | $18.76 | $18.76 | 0 |
| 02:13 PM | $18.73 | Down $ -0.01 | $18.73 | $18.73 | 4,000 |
| 02:13 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:12 PM | $18.74 | Up $0.02 | $18.74 | $18.74 | 100 |
| 02:10 PM | $18.72 | Down $ -0.02 | $18.72 | $18.72 | 400 |
| 02:10 PM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 02:09 PM | $18.74 | Up $0.01 | $18.74 | $18.74 | 700 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 1,000 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:04 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 0 |
| 02:02 PM | $18.73 | Down $ -0.01 | $18.74 | $18.73 | 1,200 |
| 02:02 PM | $18.73 | Up $0.00 | $18.74 | $18.73 | 0 |
| 02:00 PM | $18.74 | Up $0.01 | $18.74 | $18.74 | 1,000 |
| 02:00 PM | $18.74 | Up $0.00 | $18.74 | $18.74 | 0 |
| 01:59 PM | $18.73 | Up $0.01 | $18.73 | $18.73 | 100 |
| 01:58 PM | $18.72 | Up $0.01 | $18.72 | $18.72 | 2,200 |
| 01:56 PM | $18.71 | Up $0.00 | $18.71 | $18.70 | 700 |
| 01:56 PM | $18.71 | Up $0.00 | $18.71 | $18.70 | 0 |
| 01:53 PM | $18.71 | Up $0.03 | $18.71 | $18.71 | 2,400 |
| 01:53 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 0 |
| 01:53 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 0 |
| 01:52 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 300 |
| 01:51 PM | $18.68 | Down $ -0.01 | $18.69 | $18.68 | 400 |
| 01:50 PM | $18.69 | Up $0.02 | $18.69 | $18.69 | 200 |
| 01:48 PM | $18.67 | Up $0.01 | $18.67 | $18.67 | 300 |
| 01:48 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:47 PM | $18.67 | Up $0.00 | $18.68 | $18.66 | 5,100 |
| 01:46 PM | $18.67 | Up $0.02 | $18.67 | $18.66 | 1,000 |
| 01:45 PM | $18.65 | Up $0.03 | $18.65 | $18.65 | 400 |
| 01:40 PM | $18.62 | Up $0.06 | $18.62 | $18.61 | 500 |
| 01:40 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 0 |
| 01:40 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 0 |
| 01:40 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 0 |
| 01:40 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 0 |
| 01:36 PM | $18.56 | Up $0.04 | $18.56 | $18.56 | 3,900 |
| 01:36 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:36 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:36 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:31 PM | $18.52 | Down $ -0.04 | $18.53 | $18.52 | 9,800 |
| 01:31 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 01:31 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 01:31 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 01:31 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 01:29 PM | $18.56 | Down $ -0.04 | $18.56 | $18.56 | 100 |
| 01:29 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:28 PM | $18.60 | Down $ -0.02 | $18.60 | $18.60 | 1,200 |
| 01:27 PM | $18.62 | Up $0.03 | $18.62 | $18.62 | 3,800 |
| 01:26 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 100 |
| 01:25 PM | $18.59 | Down $ -0.01 | $18.59 | $18.58 | 4,400 |
| 01:18 PM | $18.60 | Up $0.03 | $18.60 | $18.60 | 400 |
| 01:18 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:18 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:18 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:18 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:18 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:18 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:17 PM | $18.57 | Down $ -0.01 | $18.57 | $18.57 | 1,000 |
| 01:16 PM | $18.58 | Up $0.02 | $18.58 | $18.58 | 1,500 |
| 01:15 PM | $18.56 | Up $0.01 | $18.56 | $18.52 | 500 |
| 01:14 PM | $18.55 | Down $ -0.02 | $18.56 | $18.55 | 1,400 |
| 01:12 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 500 |
| 01:12 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 01:10 PM | $18.56 | Down $ -0.03 | $18.57 | $18.56 | 1,000 |
| 01:10 PM | $18.56 | Up $0.00 | $18.57 | $18.56 | 0 |
| 01:09 PM | $18.59 | Down $ -0.01 | $18.59 | $18.59 | 400 |
| 01:07 PM | $18.60 | Down $ -0.02 | $18.60 | $18.60 | 20,000 |
| 01:07 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:05 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,000 |
| 01:05 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 01:03 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 200 |
| 01:03 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 01:02 PM | $18.62 | Up $0.02 | $18.62 | $18.62 | 400 |
| 12:56 PM | $18.60 | Down $ -0.02 | $18.61 | $18.59 | 4,200 |
| 12:56 PM | $18.60 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:56 PM | $18.60 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:56 PM | $18.60 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:56 PM | $18.60 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:56 PM | $18.60 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:55 PM | $18.62 | Down $ -0.02 | $18.62 | $18.62 | 900 |
| 12:51 PM | $18.64 | Down $ -0.03 | $18.67 | $18.64 | 20,400 |
| 12:51 PM | $18.64 | Up $0.00 | $18.67 | $18.64 | 0 |
| 12:51 PM | $18.64 | Up $0.00 | $18.67 | $18.64 | 0 |
| 12:51 PM | $18.64 | Up $0.00 | $18.67 | $18.64 | 0 |
| 12:46 PM | $18.67 | Up $0.02 | $18.67 | $18.66 | 1,500 |
| 12:46 PM | $18.67 | Up $0.00 | $18.67 | $18.66 | 0 |
| 12:46 PM | $18.67 | Up $0.00 | $18.67 | $18.66 | 0 |
| 12:46 PM | $18.67 | Up $0.00 | $18.67 | $18.66 | 0 |
| 12:46 PM | $18.67 | Up $0.00 | $18.67 | $18.66 | 0 |
| 12:44 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 4,700 |
| 12:44 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 0 |
| 12:43 PM | $18.65 | Up $0.01 | $18.65 | $18.63 | 800 |
| 12:42 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 9,300 |
| 12:41 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 1,100 |
| 12:40 PM | $18.63 | Up $0.04 | $18.63 | $18.63 | 400 |
| 12:38 PM | $18.59 | Down $ -0.01 | $18.59 | $18.59 | 4,000 |
| 12:38 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 12:33 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 700 |
| 12:33 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 12:33 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 12:33 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 12:33 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 12:30 PM | $18.60 | Up $0.06 | $18.60 | $18.58 | 6,400 |
| 12:30 PM | $18.60 | Up $0.00 | $18.60 | $18.58 | 0 |
| 12:30 PM | $18.60 | Up $0.00 | $18.60 | $18.58 | 0 |
| 12:27 PM | $18.54 | Down $ -0.04 | $18.55 | $18.54 | 4,900 |
| 12:27 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 0 |
| 12:27 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 0 |
| 12:26 PM | $18.58 | Down $ -0.02 | $18.58 | $18.57 | 5,500 |
| 12:24 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 600 |
| 12:24 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 12:23 PM | $18.60 | Up $0.03 | $18.60 | $18.57 | 300 |
| 12:22 PM | $18.57 | Down $ -0.04 | $18.58 | $18.57 | 7,400 |
| 12:18 PM | $18.61 | Down $ -0.02 | $18.62 | $18.61 | 600 |
| 12:18 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 12:18 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 12:18 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 12:17 PM | $18.63 | Up $0.02 | $18.63 | $18.63 | 600 |
| 12:16 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 4,000 |
| 12:15 PM | $18.61 | Up $0.05 | $18.61 | $18.61 | 600 |
| 12:13 PM | $18.56 | Down $ -0.01 | $18.56 | $18.55 | 1,800 |
| 12:13 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 0 |
| 12:11 PM | $18.57 | Down $ -0.01 | $18.57 | $18.55 | 2,400 |
| 12:11 PM | $18.57 | Up $0.00 | $18.57 | $18.55 | 0 |
| 12:10 PM | $18.58 | Down $ -0.01 | $18.58 | $18.57 | 1,500 |
| 12:07 PM | $18.59 | Down $ -0.02 | $18.61 | $18.59 | 5,800 |
| 12:07 PM | $18.59 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:07 PM | $18.59 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:06 PM | $18.61 | Up $0.01 | $18.61 | $18.60 | 1,400 |
| 12:05 PM | $18.60 | Down $ -0.02 | $18.63 | $18.59 | 28,900 |
| 12:04 PM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 100 |
| 12:03 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 600 |
| 12:02 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 900 |
| 12:01 PM | $18.63 | Down $ -0.04 | $18.67 | $18.63 | 5,300 |
| 12:00 PM | $18.67 | Down $ -0.01 | $18.67 | $18.67 | 900 |
| 11:59 AM | $18.68 | Up $0.02 | $18.68 | $18.68 | 1,500 |
| 11:57 AM | $18.66 | Down $ -0.02 | $18.68 | $18.66 | 24,100 |
| 11:57 AM | $18.66 | Up $0.00 | $18.68 | $18.66 | 0 |
| 11:56 AM | $18.68 | Down $ -0.02 | $18.69 | $18.68 | 2,100 |
| 11:55 AM | $18.70 | Down $ -0.03 | $18.70 | $18.70 | 200 |
| 11:52 AM | $18.73 | Up $0.05 | $18.73 | $18.70 | 7,800 |
| 11:52 AM | $18.73 | Up $0.00 | $18.73 | $18.70 | 0 |
| 11:52 AM | $18.73 | Up $0.00 | $18.73 | $18.70 | 0 |
| 11:51 AM | $18.68 | Down $0.00 | $18.68 | $18.68 | 100 |
| 11:49 AM | $18.68 | Up $0.01 | $18.68 | $18.68 | 1,300 |
| 11:49 AM | $18.68 | Up $0.00 | $18.68 | $18.68 | 0 |
| 11:48 AM | $18.67 | Down $ -0.02 | $18.67 | $18.67 | 2,800 |
| 11:47 AM | $18.69 | Down $ -0.01 | $18.69 | $18.69 | 200 |
| 11:46 AM | $18.70 | Up $0.01 | $18.70 | $18.69 | 3,300 |
| 11:45 AM | $18.69 | Down $ -0.01 | $18.70 | $18.69 | 2,100 |
| 11:44 AM | $18.70 | Down $ -0.05 | $18.70 | $18.70 | 300 |
| 11:41 AM | $18.75 | Up $0.00 | $18.77 | $18.75 | 1,200 |
| 11:41 AM | $18.75 | Up $0.00 | $18.77 | $18.75 | 0 |
| 11:41 AM | $18.75 | Up $0.00 | $18.77 | $18.75 | 0 |
| 11:40 AM | $18.75 | Up $0.03 | $18.75 | $18.74 | 2,300 |
| 11:38 AM | $18.72 | Down $ -0.01 | $18.72 | $18.72 | 100 |
| 11:38 AM | $18.72 | Up $0.00 | $18.72 | $18.72 | 0 |
| 11:37 AM | $18.73 | Up $0.02 | $18.73 | $18.73 | 600 |
| 11:36 AM | $18.71 | Up $0.02 | $18.71 | $18.70 | 1,300 |
| 11:33 AM | $18.69 | Up $0.00 | $18.69 | $18.69 | 2,200 |
| 11:33 AM | $18.69 | Up $0.00 | $18.69 | $18.69 | 0 |
| 11:33 AM | $18.69 | Up $0.00 | $18.69 | $18.69 | 0 |
| 11:32 AM | $18.69 | Up $0.01 | $18.69 | $18.69 | 600 |
| 11:31 AM | $18.69 | Up $0.05 | $18.69 | $18.66 | 1,700 |
| 11:30 AM | $18.63 | Up $0.00 | $18.63 | $18.63 | 4,000 |
| 11:29 AM | $18.63 | Down $ -0.02 | $18.63 | $18.63 | 100 |
| 11:28 AM | $18.65 | Up $0.01 | $18.66 | $18.64 | 5,600 |
| 11:27 AM | $18.64 | Down $ -0.02 | $18.66 | $18.64 | 1,900 |
| 11:26 AM | $18.66 | Down $0.00 | $18.68 | $18.65 | 6,900 |
| 11:25 AM | $18.66 | Down $ -0.04 | $18.70 | $18.66 | 8,000 |
| 11:24 AM | $18.71 | Down $ -0.01 | $18.71 | $18.70 | 2,500 |
| 11:23 AM | $18.71 | Up $0.00 | $18.71 | $18.70 | 5,300 |
| 11:22 AM | $18.71 | Down $ -0.01 | $18.71 | $18.71 | 700 |
| 11:21 AM | $18.72 | Down $ -0.07 | $18.77 | $18.72 | 1,500 |
| 11:20 AM | $18.79 | Down $ -0.01 | $18.79 | $18.78 | 7,600 |
| 11:17 AM | $18.80 | Down $ -0.05 | $18.80 | $18.80 | 500 |
| 11:17 AM | $18.80 | Up $0.00 | $18.80 | $18.80 | 0 |
| 11:17 AM | $18.80 | Up $0.00 | $18.80 | $18.80 | 0 |
| 11:15 AM | $18.86 | Down $ -0.02 | $18.86 | $18.84 | 4,000 |
| 11:15 AM | $18.86 | Up $0.00 | $18.86 | $18.84 | 0 |
| 11:14 AM | $18.87 | Up $0.01 | $18.90 | $18.87 | 9,500 |
| 11:13 AM | $18.86 | Up $0.00 | $18.86 | $18.86 | 2,500 |
| 11:12 AM | $18.86 | Up $0.06 | $18.86 | $18.86 | 9,300 |
| 11:10 AM | $18.80 | Down $ -0.02 | $18.82 | $18.80 | 9,200 |
| 11:10 AM | $18.80 | Up $0.00 | $18.82 | $18.80 | 0 |
| 11:09 AM | $18.83 | Down $ -0.05 | $18.85 | $18.83 | 5,400 |
| 11:08 AM | $18.88 | Down $0.00 | $18.88 | $18.88 | 100 |
| 11:07 AM | $18.88 | Up $0.00 | $18.88 | $18.88 | 1,000 |
| 11:06 AM | $18.88 | Down $ -0.04 | $18.88 | $18.88 | 300 |
| 11:05 AM | $18.92 | Down $ -0.01 | $18.92 | $18.92 | 1,600 |
| 11:04 AM | $18.93 | Down $ -0.02 | $18.93 | $18.93 | 300 |
| 11:03 AM | $18.95 | Down $ -0.02 | $18.95 | $18.95 | 1,100 |
| 11:02 AM | $18.97 | Down $ -0.01 | $18.97 | $18.97 | 4,200 |
| 11:01 AM | $18.98 | Up $0.07 | $18.98 | $18.95 | 5,400 |
| 10:59 AM | $18.91 | Down $ -0.01 | $18.91 | $18.91 | 200 |
| 10:59 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 0 |
| 10:58 AM | $18.92 | Down $ -0.02 | $18.94 | $18.92 | 18,000 |
| 10:57 AM | $18.95 | Up $0.00 | $18.95 | $18.95 | 100 |
| 10:56 AM | $18.94 | Down $ -0.03 | $18.94 | $18.94 | 700 |
| 10:54 AM | $18.97 | Down $ -0.02 | $18.97 | $18.97 | 100 |
| 10:54 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 10:52 AM | $18.99 | Up $0.00 | $18.99 | $18.99 | 1,000 |
| 10:52 AM | $18.99 | Up $0.00 | $18.99 | $18.99 | 0 |
| 10:51 AM | $18.99 | Down $ -0.03 | $18.99 | $18.99 | 4,000 |
| 10:50 AM | $19.02 | Down $ -0.02 | $19.02 | $19.02 | 4,000 |
| 10:49 AM | $19.04 | Up $0.00 | $19.04 | $19.04 | 100 |
| 10:48 AM | $19.04 | Down $ -0.01 | $19.04 | $19.04 | 1,400 |
| 10:46 AM | $19.05 | Up $0.05 | $19.05 | $19.04 | 4,600 |
| 10:46 AM | $19.05 | Up $0.00 | $19.05 | $19.04 | 0 |
| 10:42 AM | $19.01 | Up $0.05 | $19.01 | $19.01 | 400 |
| 10:42 AM | $19.01 | Up $0.00 | $19.01 | $19.01 | 0 |
| 10:42 AM | $19.01 | Up $0.00 | $19.01 | $19.01 | 0 |
| 10:42 AM | $19.01 | Up $0.00 | $19.01 | $19.01 | 0 |
| 10:41 AM | $18.95 | Down $ -0.07 | $18.95 | $18.95 | 300 |
| 10:40 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 4,000 |
| 10:39 AM | $19.02 | Down $ -0.01 | $19.02 | $19.02 | 3,800 |
| 10:38 AM | $19.03 | Up $0.01 | $19.03 | $19.01 | 1,400 |
| 10:37 AM | $19.02 | Up $0.03 | $19.02 | $19.01 | 2,000 |
| 10:36 AM | $18.99 | Up $0.03 | $18.99 | $18.99 | 200 |
| 10:35 AM | $18.96 | Up $0.05 | $18.96 | $18.96 | 100 |
| 10:33 AM | $18.91 | Up $0.01 | $18.93 | $18.91 | 1,300 |
| 10:33 AM | $18.91 | Up $0.00 | $18.93 | $18.91 | 0 |
| 10:32 AM | $18.90 | Up $0.00 | $18.90 | $18.90 | 2,100 |
| 10:31 AM | $18.90 | Down $ -0.06 | $18.90 | $18.90 | 14,600 |
| 10:30 AM | $18.96 | Up $0.00 | $18.97 | $18.96 | 8,000 |
| 10:29 AM | $18.96 | Down $ -0.01 | $18.96 | $18.96 | 3,300 |
| 10:28 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 30,300 |
| 10:27 AM | $18.97 | Down $ -0.02 | $18.97 | $18.97 | 1,100 |
| 10:26 AM | $18.99 | Down $ -0.06 | $19.01 | $18.99 | 200 |
| 10:24 AM | $19.05 | Up $0.07 | $19.05 | $18.97 | 6,300 |
| 10:24 AM | $19.05 | Up $0.00 | $19.05 | $18.97 | 0 |
| 10:23 AM | $18.98 | Down $ -0.02 | $18.99 | $18.98 | 800 |
| 10:22 AM | $19.00 | Down $ -0.02 | $19.00 | $19.00 | 900 |
| 10:21 AM | $19.02 | Up $0.03 | $19.02 | $19.00 | 7,300 |
| 10:20 AM | $18.99 | Up $0.00 | $18.99 | $18.99 | 5,000 |
| 10:19 AM | $18.99 | Down $ -0.02 | $18.99 | $18.99 | 4,000 |
| 10:18 AM | $19.01 | Up $0.00 | $19.02 | $19.01 | 11,500 |
| 10:17 AM | $19.01 | Up $0.02 | $19.02 | $19.01 | 4,100 |
| 10:16 AM | $18.99 | Down $ -0.01 | $18.99 | $18.99 | 9,700 |
| 10:15 AM | $19.00 | Up $0.01 | $19.00 | $19.00 | 1,100 |
| 10:14 AM | $18.99 | Down $ -0.02 | $19.00 | $18.99 | 22,200 |
| 10:12 AM | $19.01 | Up $0.02 | $19.01 | $18.98 | 1,100 |
| 10:12 AM | $19.01 | Up $0.00 | $19.01 | $18.98 | 0 |
| 10:11 AM | $18.99 | Down $ -0.01 | $18.99 | $18.99 | 100 |
| 10:10 AM | $19.00 | Up $0.00 | $19.02 | $19.00 | 1,900 |
| 10:09 AM | $19.00 | Up $0.03 | $19.00 | $19.00 | 1,400 |
| 10:08 AM | $18.97 | Down $ -0.03 | $18.98 | $18.97 | 9,400 |
| 10:07 AM | $19.00 | Up $0.01 | $19.01 | $19.00 | 3,000 |
| 10:06 AM | $18.99 | Up $0.01 | $18.99 | $18.99 | 5,000 |
| 10:05 AM | $18.98 | Down $ -0.01 | $19.00 | $18.98 | 4,600 |
| 10:04 AM | $18.99 | Up $0.03 | $18.99 | $18.98 | 2,200 |
| 10:03 AM | $18.96 | Up $0.04 | $18.96 | $18.95 | 5,000 |
| 10:02 AM | $18.92 | Up $0.03 | $18.92 | $18.89 | 3,000 |
| 10:01 AM | $18.89 | Down $0.00 | $18.89 | $18.88 | 200 |
| 10:00 AM | $18.90 | Down $ -0.03 | $18.90 | $18.89 | 4,700 |
| 09:59 AM | $18.92 | Down $ -0.01 | $18.92 | $18.90 | 13,100 |
| 09:58 AM | $18.94 | Down $ -0.09 | $18.95 | $18.94 | 400 |
| 09:56 AM | $19.02 | Up $0.00 | $19.03 | $19.01 | 5,100 |
| 09:56 AM | $19.02 | Up $0.00 | $19.03 | $19.01 | 0 |
| 09:55 AM | $19.02 | Down $ -0.04 | $19.05 | $19.02 | 1,000 |
| 09:54 AM | $19.06 | Down $ -0.02 | $19.06 | $19.06 | 1,000 |
| 09:53 AM | $19.08 | Down $ -0.03 | $19.09 | $19.08 | 8,000 |
| 09:51 AM | $19.11 | Down $ -0.02 | $19.11 | $19.10 | 32,300 |
| 09:51 AM | $19.11 | Up $0.00 | $19.11 | $19.10 | 0 |
| 09:50 AM | $19.13 | Down $ -0.02 | $19.15 | $19.12 | 3,100 |
| 09:49 AM | $19.15 | Down $ -0.04 | $19.19 | $19.12 | 34,000 |
| 09:48 AM | $19.19 | Down $ -0.02 | $19.20 | $19.19 | 6,400 |
| 09:47 AM | $19.21 | Down $ -0.01 | $19.21 | $19.21 | 1,300 |
| 09:46 AM | $19.22 | Up $0.04 | $19.22 | $19.22 | 5,100 |
| 09:45 AM | $19.18 | Up $0.01 | $19.20 | $19.18 | 2,500 |
| 09:44 AM | $19.17 | Up $0.02 | $19.17 | $19.15 | 12,400 |
| 09:43 AM | $19.15 | Up $0.04 | $19.15 | $19.13 | 10,700 |
| 09:42 AM | $19.11 | Up $0.03 | $19.11 | $19.11 | 8,800 |
| 09:41 AM | $19.08 | Up $0.03 | $19.08 | $19.08 | 100 |
| 09:40 AM | $19.05 | Up $0.05 | $19.05 | $19.00 | 200 |
| 09:39 AM | $19.00 | Down $ -0.01 | $19.02 | $19.00 | 7,100 |
| 09:38 AM | $19.01 | Up $0.02 | $19.02 | $19.01 | 400 |
| 09:37 AM | $18.99 | Down $ -0.02 | $19.02 | $18.99 | 4,100 |
| 09:36 AM | $19.01 | Down $ -0.02 | $19.02 | $18.96 | 35,800 |
| 09:35 AM | $19.03 | Up $0.03 | $19.03 | $18.96 | 7,000 |
| 09:34 AM | $19.00 | Up $0.00 | $19.00 | $18.97 | 2,200 |
| 09:33 AM | $19.00 | Down $ -0.05 | $19.06 | $19.00 | 15,300 |
| 09:32 AM | $19.05 | Down $ -0.01 | $19.11 | $19.05 | 12,600 |
| 09:31 AM | $19.06 | Down $ -0.03 | $19.10 | $19.06 | 19,000 |
| 09:30 AM | $19.09 | Up $0.03 | $19.10 | $19.06 | 76,600 |
| Previous close | $19.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $19.04 | $18.67 | $19.13 | $18.52 | 411,800 |
| 25/04/2025 | $19.06 | $18.73 | $19.09 | $18.71 | 531,800 |
| 24/04/2025 | $18.64 | $18.32 | $18.67 | $18.30 | 554,600 |
| 23/04/2025 | $17.64 | $17.79 | $17.95 | $17.53 | 701,600 |
| 22/04/2025 | $16.90 | $16.88 | $17.10 | $16.59 | 918,500 |
| 21/04/2025 | $16.08 | $15.85 | $16.11 | $15.66 | 867,200 |
| 17/04/2025 | $16.91 | $16.84 | $17.16 | $16.80 | 774,300 |
| 16/04/2025 | $16.92 | $17.30 | $17.33 | $16.42 | 970,100 |
| 15/04/2025 | $18.01 | $18.17 | $18.24 | $17.85 | 635,100 |
| 14/04/2025 | $17.94 | $17.73 | $18.25 | $17.60 | 1,124,700 |
| 11/04/2025 | $17.70 | $17.21 | $17.80 | $17.21 | 788,000 |
| 10/04/2025 | $17.12 | $16.72 | $17.48 | $16.04 | 3,303,400 |
| 09/04/2025 | $18.62 | $15.26 | $18.81 | $15.15 | 4,412,400 |
| 08/04/2025 | $15.06 | $16.54 | $16.59 | $14.64 | 2,501,600 |
| 07/04/2025 | $15.71 | $15.37 | $16.14 | $15.08 | 3,486,300 |
| 04/04/2025 | $15.67 | $16.38 | $16.49 | $15.64 | 1,489,400 |
| 03/04/2025 | $17.84 | $18.31 | $18.44 | $17.82 | 757,400 |
| 02/04/2025 | $19.98 | $19.79 | $20.23 | $19.68 | 523,600 |
| 01/04/2025 | $19.67 | $19.64 | $19.74 | $19.25 | 577,200 |
| 31/03/2025 | $19.34 | $18.94 | $19.45 | $18.82 | 779,000 |
| 28/03/2025 | $19.37 | $19.59 | $19.62 | $19.31 | 674,600 |
| 27/03/2025 | $20.45 | $20.60 | $20.77 | $20.45 | 432,600 |
| 26/03/2025 | $20.72 | $20.89 | $20.94 | $20.58 | 583,500 |
| 25/03/2025 | $21.51 | $21.42 | $21.51 | $21.34 | 247,700 |
| 24/03/2025 | $21.27 | $21.23 | $21.33 | $21.14 | 412,800 |
| 21/03/2025 | $20.42 | $19.94 | $20.44 | $19.86 | 705,200 |
| 20/03/2025 | $20.25 | $20.46 | $20.56 | $20.10 | 672,700 |
| 19/03/2025 | $20.40 | $20.33 | $20.77 | $20.05 | 711,700 |
| 18/03/2025 | $19.87 | $19.83 | $20.05 | $19.80 | 742,800 |
| 17/03/2025 | $20.58 | $20.25 | $20.84 | $20.23 | 707,200 |
Graphs are not available, please refer to the detailed table