Find a quote
BETAPRO NASDAQ 100 2X DAILY BULL ETF
23.30 Up 0.22 (0.94 %)
Delayed : 2025/06/21 04:01:24
- Previous close $23.08
- Opening $23.72
- Today High $23.90
- Today Low $23.13
- Price Bid $23.00
- Price Ask $23.00
- 52 Weeks High $26.51
- 52 Weeks Low $14.10
- Size Bid 2
- Size Ask 5
- Volume 1,077,834
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $23.30 | Up $0.02 | $23.30 | $23.29 | 700 |
| 03:58 PM | $23.28 | Down $ -0.02 | $23.28 | $23.28 | 700 |
| 03:56 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 3,100 |
| 03:56 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 03:55 PM | $23.30 | Up $0.07 | $23.31 | $23.25 | 16,100 |
| 03:54 PM | $23.24 | Up $0.00 | $23.26 | $23.23 | 19,300 |
| 03:52 PM | $23.23 | Down $ -0.01 | $23.23 | $23.23 | 1,600 |
| 03:52 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 0 |
| 03:51 PM | $23.24 | Up $0.02 | $23.24 | $23.23 | 3,100 |
| 03:50 PM | $23.22 | Up $0.00 | $23.24 | $23.19 | 30,200 |
| 03:46 PM | $23.22 | Down $ -0.01 | $23.22 | $23.22 | 100 |
| 03:46 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:46 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:46 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:44 PM | $23.23 | Up $0.02 | $23.23 | $23.23 | 300 |
| 03:44 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 0 |
| 03:40 PM | $23.22 | Down $0.00 | $23.22 | $23.21 | 10,800 |
| 03:40 PM | $23.22 | Up $0.00 | $23.22 | $23.21 | 0 |
| 03:40 PM | $23.22 | Up $0.00 | $23.22 | $23.21 | 0 |
| 03:40 PM | $23.22 | Up $0.00 | $23.22 | $23.21 | 0 |
| 03:39 PM | $23.22 | Down $ -0.02 | $23.22 | $23.22 | 100 |
| 03:38 PM | $23.24 | Up $0.01 | $23.24 | $23.23 | 10,100 |
| 03:36 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 2,600 |
| 03:36 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 0 |
| 03:35 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 100 |
| 03:34 PM | $23.23 | Up $0.01 | $23.23 | $23.23 | 1,100 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 200 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:27 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 03:26 PM | $23.22 | Down $ -0.04 | $23.22 | $23.21 | 2,700 |
| 03:20 PM | $23.26 | Up $0.02 | $23.26 | $23.26 | 4,000 |
| 03:20 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 03:20 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 03:20 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 03:20 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 03:20 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 03:16 PM | $23.24 | Down $ -0.01 | $23.25 | $23.24 | 300 |
| 03:16 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 0 |
| 03:16 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 0 |
| 03:16 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 0 |
| 03:13 PM | $23.25 | Up $0.02 | $23.26 | $23.25 | 25,900 |
| 03:13 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 0 |
| 03:13 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 0 |
| 03:11 PM | $23.23 | Down $ -0.02 | $23.23 | $23.23 | 800 |
| 03:11 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 0 |
| 03:06 PM | $23.25 | Up $0.02 | $23.25 | $23.25 | 1,600 |
| 03:06 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 03:06 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 03:06 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 03:06 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 03:04 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 100 |
| 03:04 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 0 |
| 03:03 PM | $23.23 | Down $ -0.02 | $23.23 | $23.23 | 4,000 |
| 03:01 PM | $23.25 | Up $0.03 | $23.25 | $23.25 | 400 |
| 03:01 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 02:59 PM | $23.22 | Down $ -0.02 | $23.22 | $23.22 | 100 |
| 02:59 PM | $23.22 | Up $0.00 | $23.22 | $23.22 | 0 |
| 02:58 PM | $23.24 | Down $ -0.02 | $23.24 | $23.24 | 100 |
| 02:57 PM | $23.26 | Up $0.02 | $23.26 | $23.23 | 10,800 |
| 02:56 PM | $23.23 | Down $ -0.08 | $23.24 | $23.23 | 7,800 |
| 02:53 PM | $23.31 | Down $ -0.03 | $23.31 | $23.31 | 2,400 |
| 02:53 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 0 |
| 02:53 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 1,600 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:44 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 02:43 PM | $23.34 | Down $ -0.02 | $23.35 | $23.33 | 7,900 |
| 02:40 PM | $23.35 | Down $ -0.02 | $23.35 | $23.35 | 500 |
| 02:40 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 02:40 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 02:37 PM | $23.38 | Down $0.00 | $23.38 | $23.38 | 1,300 |
| 02:37 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 02:37 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 02:35 PM | $23.38 | Down $ -0.01 | $23.39 | $23.38 | 5,400 |
| 02:35 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 0 |
| 02:34 PM | $23.39 | Up $0.01 | $23.39 | $23.39 | 300 |
| 02:29 PM | $23.38 | Up $0.01 | $23.38 | $23.38 | 2,000 |
| 02:29 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 02:29 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 02:29 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 02:29 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 02:28 PM | $23.37 | Down $ -0.02 | $23.37 | $23.37 | 3,700 |
| 02:27 PM | $23.39 | Up $0.01 | $23.39 | $23.39 | 500 |
| 02:23 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 700 |
| 02:23 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 0 |
| 02:23 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 0 |
| 02:23 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 0 |
| 02:22 PM | $23.38 | Down $ -0.02 | $23.38 | $23.37 | 400 |
| 02:21 PM | $23.39 | Down $ -0.02 | $23.40 | $23.39 | 3,500 |
| 02:20 PM | $23.41 | Up $0.01 | $23.41 | $23.41 | 400 |
| 02:19 PM | $23.40 | Up $0.03 | $23.40 | $23.39 | 6,500 |
| 02:18 PM | $23.37 | Up $0.02 | $23.37 | $23.37 | 500 |
| 02:17 PM | $23.35 | Up $0.02 | $23.35 | $23.35 | 400 |
| 02:15 PM | $23.33 | Up $0.01 | $23.33 | $23.33 | 500 |
| 02:15 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 0 |
| 02:12 PM | $23.32 | Down $ -0.01 | $23.33 | $23.32 | 600 |
| 02:12 PM | $23.32 | Up $0.00 | $23.33 | $23.32 | 0 |
| 02:12 PM | $23.32 | Up $0.00 | $23.33 | $23.32 | 0 |
| 02:10 PM | $23.33 | Up $0.01 | $23.33 | $23.33 | 15,600 |
| 02:10 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 0 |
| 02:08 PM | $23.32 | Up $0.02 | $23.32 | $23.32 | 1,000 |
| 02:08 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 0 |
| 02:04 PM | $23.30 | Up $0.05 | $23.30 | $23.30 | 500 |
| 02:04 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 02:04 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 02:04 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 200 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:55 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:53 PM | $23.25 | Up $0.01 | $23.25 | $23.25 | 2,000 |
| 01:53 PM | $23.25 | Up $0.00 | $23.25 | $23.25 | 0 |
| 01:52 PM | $23.24 | Up $0.02 | $23.24 | $23.24 | 2,000 |
| 01:50 PM | $23.22 | Up $0.02 | $23.22 | $23.21 | 6,300 |
| 01:50 PM | $23.22 | Up $0.00 | $23.22 | $23.21 | 0 |
| 01:48 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 16,000 |
| 01:48 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 0 |
| 01:47 PM | $23.20 | Down $ -0.01 | $23.21 | $23.20 | 300 |
| 01:46 PM | $23.21 | Up $0.00 | $23.21 | $23.21 | 200 |
| 01:45 PM | $23.21 | Up $0.01 | $23.21 | $23.20 | 700 |
| 01:44 PM | $23.20 | Down $ -0.03 | $23.23 | $23.20 | 500 |
| 01:43 PM | $23.23 | Up $0.00 | $23.24 | $23.23 | 800 |
| 01:42 PM | $23.23 | Up $0.07 | $23.23 | $23.20 | 24,500 |
| 01:40 PM | $23.16 | Up $0.02 | $23.16 | $23.16 | 1,600 |
| 01:40 PM | $23.16 | Up $0.00 | $23.16 | $23.16 | 0 |
| 01:39 PM | $23.14 | Down $ -0.01 | $23.14 | $23.14 | 2,200 |
| 01:38 PM | $23.15 | Up $0.01 | $23.15 | $23.15 | 1,100 |
| 01:37 PM | $23.14 | Down $ -0.02 | $23.15 | $23.13 | 9,700 |
| 01:36 PM | $23.17 | Down $ -0.02 | $23.17 | $23.16 | 22,700 |
| 01:32 PM | $23.18 | Up $0.02 | $23.19 | $23.18 | 1,700 |
| 01:32 PM | $23.18 | Up $0.00 | $23.19 | $23.18 | 0 |
| 01:32 PM | $23.18 | Up $0.00 | $23.19 | $23.18 | 0 |
| 01:32 PM | $23.18 | Up $0.00 | $23.19 | $23.18 | 0 |
| 01:31 PM | $23.16 | Down $ -0.02 | $23.16 | $23.16 | 100 |
| 01:30 PM | $23.18 | Down $ -0.03 | $23.18 | $23.16 | 9,500 |
| 01:29 PM | $23.21 | Up $0.01 | $23.21 | $23.21 | 4,100 |
| 01:28 PM | $23.20 | Down $ -0.05 | $23.23 | $23.20 | 4,200 |
| 01:27 PM | $23.25 | Down $ -0.06 | $23.26 | $23.25 | 6,000 |
| 01:25 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 2,000 |
| 01:25 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 0 |
| 01:23 PM | $23.31 | Down $ -0.01 | $23.31 | $23.31 | 8,300 |
| 01:23 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 0 |
| 01:21 PM | $23.32 | Down $ -0.02 | $23.32 | $23.32 | 1,200 |
| 01:21 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 0 |
| 01:20 PM | $23.34 | Up $0.01 | $23.34 | $23.32 | 6,000 |
| 01:19 PM | $23.33 | Up $0.00 | $23.34 | $23.33 | 4,500 |
| 01:18 PM | $23.33 | Down $ -0.01 | $23.33 | $23.33 | 2,900 |
| 01:17 PM | $23.34 | Down $ -0.05 | $23.36 | $23.34 | 500 |
| 01:16 PM | $23.39 | Down $ -0.04 | $23.39 | $23.39 | 1,700 |
| 01:15 PM | $23.43 | Up $0.04 | $23.43 | $23.39 | 23,000 |
| 01:13 PM | $23.39 | Up $0.02 | $23.39 | $23.38 | 7,000 |
| 01:13 PM | $23.39 | Up $0.00 | $23.39 | $23.38 | 0 |
| 01:12 PM | $23.37 | Up $0.01 | $23.37 | $23.37 | 500 |
| 01:10 PM | $23.35 | Up $0.03 | $23.35 | $23.32 | 11,000 |
| 01:10 PM | $23.35 | Up $0.00 | $23.35 | $23.32 | 0 |
| 01:08 PM | $23.32 | Up $0.01 | $23.32 | $23.32 | 400 |
| 01:08 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 0 |
| 01:07 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 700 |
| 01:06 PM | $23.31 | Down $ -0.02 | $23.31 | $23.31 | 500 |
| 01:05 PM | $23.32 | Down $ -0.03 | $23.32 | $23.32 | 500 |
| 01:04 PM | $23.35 | Down $ -0.02 | $23.35 | $23.35 | 4,600 |
| 01:03 PM | $23.37 | Down $ -0.02 | $23.37 | $23.37 | 500 |
| 01:00 PM | $23.39 | Up $0.01 | $23.39 | $23.39 | 5,200 |
| 01:00 PM | $23.39 | Up $0.00 | $23.39 | $23.39 | 0 |
| 01:00 PM | $23.39 | Up $0.00 | $23.39 | $23.39 | 0 |
| 12:59 PM | $23.38 | Down $ -0.03 | $23.39 | $23.35 | 20,000 |
| 12:58 PM | $23.41 | Up $0.01 | $23.41 | $23.41 | 500 |
| 12:55 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 500 |
| 12:55 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 0 |
| 12:55 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 0 |
| 12:54 PM | $23.40 | Up $0.05 | $23.40 | $23.40 | 3,300 |
| 12:50 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 500 |
| 12:50 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 12:50 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 12:50 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 12:49 PM | $23.35 | Up $0.01 | $23.35 | $23.35 | 500 |
| 12:43 PM | $23.34 | Down $ -0.03 | $23.34 | $23.33 | 900 |
| 12:43 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 12:43 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 12:43 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 12:43 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 12:43 PM | $23.34 | Up $0.00 | $23.34 | $23.33 | 0 |
| 12:42 PM | $23.37 | Down $ -0.01 | $23.37 | $23.37 | 7,000 |
| 12:37 PM | $23.38 | Up $0.01 | $23.38 | $23.38 | 2,700 |
| 12:37 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 12:37 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 12:37 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 12:37 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 0 |
| 12:36 PM | $23.37 | Up $0.01 | $23.37 | $23.37 | 700 |
| 12:35 PM | $23.36 | Up $0.01 | $23.36 | $23.35 | 1,300 |
| 12:33 PM | $23.35 | Up $0.01 | $23.35 | $23.35 | 1,800 |
| 12:33 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 12:27 PM | $23.34 | Up $0.01 | $23.34 | $23.34 | 500 |
| 12:27 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:27 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:27 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:27 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:27 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:26 PM | $23.33 | Down $ -0.02 | $23.33 | $23.33 | 200 |
| 12:25 PM | $23.35 | Up $0.04 | $23.35 | $23.35 | 500 |
| 12:23 PM | $23.30 | Down $ -0.02 | $23.30 | $23.30 | 1,000 |
| 12:23 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 12:21 PM | $23.32 | Down $ -0.01 | $23.32 | $23.32 | 1,900 |
| 12:21 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 0 |
| 12:20 PM | $23.33 | Up $0.03 | $23.33 | $23.33 | 1,000 |
| 12:18 PM | $23.30 | Up $0.02 | $23.30 | $23.30 | 900 |
| 12:18 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 12:17 PM | $23.28 | Down $ -0.02 | $23.28 | $23.28 | 2,700 |
| 12:16 PM | $23.30 | Down $ -0.03 | $23.30 | $23.30 | 1,200 |
| 12:13 PM | $23.33 | Down $ -0.01 | $23.33 | $23.33 | 1,200 |
| 12:13 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 0 |
| 12:13 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 0 |
| 12:10 PM | $23.34 | Up $0.03 | $23.34 | $23.34 | 500 |
| 12:10 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:10 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 12:03 PM | $23.31 | Up $0.01 | $23.31 | $23.30 | 4,300 |
| 12:03 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 0 |
| 12:03 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 0 |
| 12:03 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 0 |
| 12:03 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 0 |
| 12:03 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 0 |
| 12:03 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 0 |
| 12:01 PM | $23.30 | Down $0.00 | $23.30 | $23.30 | 400 |
| 12:01 PM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 11:58 AM | $23.30 | Down $ -0.02 | $23.30 | $23.30 | 1,500 |
| 11:58 AM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 11:58 AM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 11:55 AM | $23.32 | Up $0.00 | $23.32 | $23.32 | 500 |
| 11:55 AM | $23.32 | Up $0.00 | $23.32 | $23.32 | 0 |
| 11:55 AM | $23.32 | Up $0.00 | $23.32 | $23.32 | 0 |
| 11:54 AM | $23.32 | Down $ -0.02 | $23.34 | $23.32 | 9,600 |
| 11:53 AM | $23.34 | Down $ -0.06 | $23.38 | $23.34 | 2,100 |
| 11:51 AM | $23.40 | Up $0.00 | $23.40 | $23.40 | 500 |
| 11:51 AM | $23.40 | Up $0.00 | $23.40 | $23.40 | 0 |
| 11:50 AM | $23.40 | Down $ -0.02 | $23.40 | $23.40 | 400 |
| 11:48 AM | $23.42 | Up $0.01 | $23.42 | $23.42 | 3,000 |
| 11:48 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 0 |
| 11:47 AM | $23.41 | Down $ -0.02 | $23.41 | $23.40 | 1,200 |
| 11:46 AM | $23.43 | Up $0.01 | $23.43 | $23.43 | 1,600 |
| 11:42 AM | $23.42 | Down $ -0.03 | $23.42 | $23.42 | 400 |
| 11:42 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 0 |
| 11:42 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 0 |
| 11:42 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 0 |
| 11:40 AM | $23.45 | Up $0.01 | $23.45 | $23.44 | 3,100 |
| 11:40 AM | $23.45 | Up $0.00 | $23.45 | $23.44 | 0 |
| 11:39 AM | $23.44 | Up $0.03 | $23.44 | $23.43 | 600 |
| 11:38 AM | $23.41 | Down $ -0.01 | $23.41 | $23.41 | 800 |
| 11:37 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 1,000 |
| 11:36 AM | $23.42 | Up $0.03 | $23.42 | $23.41 | 6,300 |
| 11:35 AM | $23.39 | Up $0.00 | $23.40 | $23.39 | 9,000 |
| 11:33 AM | $23.39 | Up $0.03 | $23.39 | $23.39 | 4,000 |
| 11:33 AM | $23.39 | Up $0.00 | $23.39 | $23.39 | 0 |
| 11:31 AM | $23.36 | Up $0.01 | $23.36 | $23.35 | 3,400 |
| 11:31 AM | $23.36 | Up $0.00 | $23.36 | $23.35 | 0 |
| 11:30 AM | $23.35 | Up $0.01 | $23.35 | $23.35 | 700 |
| 11:28 AM | $23.34 | Down $ -0.01 | $23.34 | $23.34 | 100 |
| 11:28 AM | $23.34 | Up $0.00 | $23.34 | $23.34 | 0 |
| 11:26 AM | $23.35 | Up $0.05 | $23.35 | $23.35 | 200 |
| 11:26 AM | $23.35 | Up $0.00 | $23.35 | $23.35 | 0 |
| 11:22 AM | $23.30 | Down $0.00 | $23.30 | $23.30 | 3,700 |
| 11:22 AM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 11:22 AM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 11:22 AM | $23.30 | Up $0.00 | $23.30 | $23.30 | 0 |
| 11:21 AM | $23.31 | Down $ -0.01 | $23.32 | $23.31 | 700 |
| 11:20 AM | $23.32 | Down $ -0.04 | $23.34 | $23.32 | 2,800 |
| 11:19 AM | $23.35 | Up $0.02 | $23.35 | $23.34 | 4,700 |
| 11:18 AM | $23.33 | Up $0.00 | $23.33 | $23.33 | 600 |
| 11:17 AM | $23.33 | Up $0.02 | $23.33 | $23.33 | 2,800 |
| 11:16 AM | $23.31 | Up $0.01 | $23.31 | $23.31 | 1,000 |
| 11:15 AM | $23.30 | Up $0.04 | $23.31 | $23.30 | 2,500 |
| 11:12 AM | $23.26 | Up $0.01 | $23.26 | $23.26 | 1,600 |
| 11:12 AM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 11:12 AM | $23.26 | Up $0.00 | $23.26 | $23.26 | 0 |
| 11:11 AM | $23.25 | Up $0.00 | $23.25 | $23.25 | 1,300 |
| 11:10 AM | $23.25 | Up $0.04 | $23.25 | $23.23 | 18,000 |
| 11:08 AM | $23.21 | Up $0.02 | $23.21 | $23.21 | 100 |
| 11:08 AM | $23.21 | Up $0.00 | $23.21 | $23.21 | 0 |
| 11:07 AM | $23.19 | Down $ -0.02 | $23.19 | $23.19 | 2,700 |
| 11:06 AM | $23.21 | Down $ -0.02 | $23.21 | $23.21 | 100 |
| 11:05 AM | $23.23 | Up $0.07 | $23.23 | $23.22 | 8,500 |
| 11:04 AM | $23.16 | Down $ -0.01 | $23.16 | $23.15 | 1,100 |
| 11:03 AM | $23.17 | Up $0.01 | $23.17 | $23.17 | 18,600 |
| 11:02 AM | $23.16 | Down $ -0.02 | $23.16 | $23.16 | 100 |
| 11:01 AM | $23.18 | Down $ -0.02 | $23.18 | $23.15 | 800 |
| 11:00 AM | $23.19 | Down $ -0.09 | $23.22 | $23.17 | 4,400 |
| 10:58 AM | $23.28 | Up $0.04 | $23.29 | $23.28 | 1,500 |
| 10:58 AM | $23.28 | Up $0.00 | $23.29 | $23.28 | 0 |
| 10:57 AM | $23.24 | Down $ -0.01 | $23.26 | $23.24 | 1,000 |
| 10:56 AM | $23.25 | Up $0.03 | $23.25 | $23.25 | 2,000 |
| 10:55 AM | $23.22 | Up $0.01 | $23.22 | $23.21 | 5,300 |
| 10:54 AM | $23.21 | Down $ -0.04 | $23.22 | $23.19 | 5,600 |
| 10:53 AM | $23.25 | Down $0.00 | $23.28 | $23.25 | 10,800 |
| 10:52 AM | $23.26 | Up $0.02 | $23.26 | $23.24 | 1,800 |
| 10:51 AM | $23.24 | Down $ -0.01 | $23.24 | $23.22 | 1,500 |
| 10:50 AM | $23.25 | Down $ -0.08 | $23.27 | $23.25 | 9,000 |
| 10:49 AM | $23.33 | Up $0.04 | $23.33 | $23.33 | 800 |
| 10:48 AM | $23.29 | Down $ -0.03 | $23.29 | $23.29 | 4,000 |
| 10:47 AM | $23.32 | Up $0.03 | $23.33 | $23.32 | 1,200 |
| 10:46 AM | $23.29 | Down $ -0.03 | $23.30 | $23.29 | 8,000 |
| 10:45 AM | $23.32 | Down $ -0.05 | $23.34 | $23.32 | 2,700 |
| 10:44 AM | $23.37 | Down $ -0.01 | $23.37 | $23.37 | 8,000 |
| 10:43 AM | $23.38 | Up $0.02 | $23.38 | $23.38 | 100 |
| 10:42 AM | $23.36 | Down $ -0.03 | $23.38 | $23.34 | 4,100 |
| 10:41 AM | $23.39 | Down $ -0.04 | $23.45 | $23.39 | 19,100 |
| 10:40 AM | $23.43 | Down $ -0.09 | $23.54 | $23.43 | 47,700 |
| 10:38 AM | $23.53 | Up $0.04 | $23.53 | $23.53 | 100 |
| 10:38 AM | $23.53 | Up $0.00 | $23.53 | $23.53 | 0 |
| 10:35 AM | $23.48 | Up $0.01 | $23.48 | $23.48 | 100 |
| 10:35 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:35 AM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 10:34 AM | $23.47 | Down $ -0.02 | $23.49 | $23.47 | 3,100 |
| 10:33 AM | $23.49 | Up $0.01 | $23.49 | $23.48 | 1,200 |
| 10:32 AM | $23.48 | Up $0.03 | $23.48 | $23.48 | 100 |
| 10:31 AM | $23.46 | Down $ -0.04 | $23.46 | $23.46 | 1,000 |
| 10:29 AM | $23.49 | Up $0.02 | $23.49 | $23.48 | 2,300 |
| 10:29 AM | $23.49 | Up $0.00 | $23.49 | $23.48 | 0 |
| 10:28 AM | $23.47 | Up $0.04 | $23.48 | $23.47 | 300 |
| 10:27 AM | $23.43 | Up $0.03 | $23.43 | $23.43 | 100 |
| 10:26 AM | $23.40 | Up $0.00 | $23.42 | $23.39 | 7,900 |
| 10:25 AM | $23.40 | Down $ -0.05 | $23.42 | $23.39 | 12,800 |
| 10:24 AM | $23.45 | Down $ -0.09 | $23.50 | $23.45 | 6,900 |
| 10:23 AM | $23.54 | Down $ -0.08 | $23.55 | $23.54 | 21,500 |
| 10:19 AM | $23.62 | Up $0.02 | $23.62 | $23.62 | 400 |
| 10:19 AM | $23.62 | Up $0.00 | $23.62 | $23.62 | 0 |
| 10:19 AM | $23.62 | Up $0.00 | $23.62 | $23.62 | 0 |
| 10:19 AM | $23.62 | Up $0.00 | $23.62 | $23.62 | 0 |
| 10:18 AM | $23.60 | Up $0.02 | $23.60 | $23.59 | 600 |
| 10:17 AM | $23.58 | Up $0.01 | $23.58 | $23.57 | 1,200 |
| 10:16 AM | $23.57 | Down $ -0.03 | $23.57 | $23.57 | 400 |
| 10:15 AM | $23.60 | Up $0.00 | $23.62 | $23.60 | 4,500 |
| 10:14 AM | $23.60 | Down $ -0.01 | $23.60 | $23.60 | 100 |
| 10:13 AM | $23.61 | Up $0.02 | $23.61 | $23.60 | 6,400 |
| 10:12 AM | $23.59 | Up $0.02 | $23.59 | $23.56 | 7,600 |
| 10:11 AM | $23.57 | Down $ -0.02 | $23.60 | $23.57 | 5,000 |
| 10:10 AM | $23.59 | Up $0.01 | $23.59 | $23.59 | 100 |
| 10:08 AM | $23.58 | Down $ -0.03 | $23.60 | $23.58 | 5,600 |
| 10:08 AM | $23.58 | Up $0.00 | $23.60 | $23.58 | 0 |
| 10:07 AM | $23.61 | Down $ -0.01 | $23.61 | $23.60 | 4,600 |
| 10:06 AM | $23.62 | Down $ -0.05 | $23.63 | $23.62 | 600 |
| 10:05 AM | $23.67 | Up $0.01 | $23.67 | $23.66 | 5,100 |
| 10:04 AM | $23.66 | Up $0.01 | $23.66 | $23.66 | 2,000 |
| 10:03 AM | $23.65 | Up $0.00 | $23.65 | $23.65 | 2,000 |
| 10:02 AM | $23.65 | Up $0.02 | $23.67 | $23.64 | 5,700 |
| 10:01 AM | $23.63 | Down $ -0.02 | $23.64 | $23.63 | 3,200 |
| 10:00 AM | $23.65 | Up $0.01 | $23.65 | $23.65 | 500 |
| 09:59 AM | $23.64 | Down $ -0.04 | $23.67 | $23.64 | 9,800 |
| 09:57 AM | $23.68 | Down $ -0.02 | $23.68 | $23.68 | 1,200 |
| 09:57 AM | $23.68 | Up $0.00 | $23.68 | $23.68 | 0 |
| 09:56 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 1,000 |
| 09:54 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 2,000 |
| 09:54 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 0 |
| 09:53 AM | $23.70 | Down $ -0.04 | $23.72 | $23.70 | 7,900 |
| 09:52 AM | $23.74 | Up $0.02 | $23.74 | $23.71 | 6,200 |
| 09:51 AM | $23.72 | Up $0.01 | $23.74 | $23.72 | 2,200 |
| 09:50 AM | $23.71 | Down $ -0.05 | $23.75 | $23.71 | 5,000 |
| 09:49 AM | $23.76 | Down $ -0.04 | $23.78 | $23.76 | 7,900 |
| 09:48 AM | $23.80 | Down $ -0.01 | $23.80 | $23.80 | 1,000 |
| 09:46 AM | $23.81 | Down $ -0.03 | $23.82 | $23.81 | 3,300 |
| 09:46 AM | $23.81 | Up $0.00 | $23.82 | $23.81 | 0 |
| 09:45 AM | $23.84 | Down $ -0.04 | $23.84 | $23.84 | 500 |
| 09:44 AM | $23.87 | Up $0.03 | $23.87 | $23.87 | 100 |
| 09:43 AM | $23.85 | Down $ -0.03 | $23.85 | $23.85 | 200 |
| 09:42 AM | $23.87 | Down $ -0.01 | $23.87 | $23.87 | 4,000 |
| 09:41 AM | $23.88 | Up $0.00 | $23.90 | $23.88 | 10,600 |
| 09:40 AM | $23.88 | Up $0.02 | $23.88 | $23.88 | 22,000 |
| 09:39 AM | $23.86 | Up $0.01 | $23.86 | $23.86 | 3,200 |
| 09:38 AM | $23.85 | Up $0.01 | $23.85 | $23.83 | 18,700 |
| 09:37 AM | $23.84 | Up $0.00 | $23.85 | $23.84 | 21,900 |
| 09:36 AM | $23.84 | Up $0.03 | $23.86 | $23.84 | 8,800 |
| 09:35 AM | $23.81 | Up $0.01 | $23.84 | $23.80 | 7,000 |
| 09:34 AM | $23.80 | Up $0.02 | $23.80 | $23.77 | 3,400 |
| 09:33 AM | $23.78 | Down $ -0.01 | $23.79 | $23.77 | 4,000 |
| 09:32 AM | $23.79 | Up $0.05 | $23.80 | $23.77 | 7,300 |
| 09:31 AM | $23.74 | Down $ -0.06 | $23.80 | $23.74 | 3,000 |
| 09:30 AM | $23.80 | Up $0.72 | $23.80 | $23.70 | 68,600 |
| Previous close | $23.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/06/2025 | $23.29 | $23.30 | $23.43 | $23.13 | 368,100 |
| 19/06/2025 | $23.07 | $23.01 | $23.08 | $23.00 | 28,400 |
| 18/06/2025 | $23.50 | $23.67 | $23.77 | $23.38 | 454,900 |
| 17/06/2025 | $23.50 | $23.87 | $23.90 | $23.44 | 1,290,800 |
| 16/06/2025 | $23.99 | $23.99 | $24.06 | $23.92 | 325,100 |
| 13/06/2025 | $23.36 | $23.75 | $23.79 | $23.25 | 640,800 |
| 12/06/2025 | $23.96 | $23.97 | $24.04 | $23.89 | 240,400 |
| 11/06/2025 | $23.88 | $24.11 | $24.15 | $23.67 | 1,067,100 |
| 10/06/2025 | $24.05 | $23.85 | $24.09 | $23.74 | 523,900 |
| 09/06/2025 | $23.72 | $23.72 | $23.86 | $23.72 | 286,000 |
| 06/06/2025 | $23.65 | $23.71 | $23.83 | $23.52 | 386,500 |
| 05/06/2025 | $23.18 | $23.92 | $23.93 | $23.06 | 1,219,800 |
| 04/06/2025 | $23.59 | $23.57 | $23.68 | $23.50 | 321,600 |
| 03/06/2025 | $23.47 | $23.44 | $23.58 | $23.32 | 505,200 |
| 02/06/2025 | $23.11 | $22.89 | $23.12 | $22.83 | 844,200 |
| 30/05/2025 | $22.76 | $22.62 | $22.87 | $22.13 | 1,292,500 |
| 29/05/2025 | $22.83 | $22.70 | $22.98 | $22.63 | 1,091,000 |
| 28/05/2025 | $22.77 | $22.93 | $23.05 | $22.70 | 352,800 |
| 27/05/2025 | $22.96 | $22.83 | $22.99 | $22.82 | 302,500 |
| 26/05/2025 | $22.67 | $22.53 | $22.68 | $22.53 | 26,000 |
| 23/05/2025 | $21.95 | $21.85 | $22.15 | $21.84 | 549,200 |
| 22/05/2025 | $22.34 | $22.54 | $22.67 | $22.33 | 257,100 |
| 21/05/2025 | $22.31 | $23.09 | $23.15 | $22.13 | 815,900 |
| 20/05/2025 | $22.92 | $22.89 | $22.97 | $22.62 | 433,400 |
| 16/05/2025 | $23.03 | $22.85 | $23.04 | $22.85 | 322,000 |
| 15/05/2025 | $22.85 | $22.90 | $23.08 | $22.63 | 374,000 |
| 14/05/2025 | $22.70 | $22.76 | $22.85 | $22.58 | 311,800 |
| 13/05/2025 | $22.55 | $22.57 | $22.69 | $22.51 | 352,200 |
| 12/05/2025 | $21.88 | $21.51 | $21.89 | $21.49 | 697,400 |
| 09/05/2025 | $20.24 | $20.29 | $20.34 | $20.11 | 1,180,000 |
Graphs are not available, please refer to the detailed table