Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 106.46 | -2.04 | -1.88% | 108.63 | 108.75 | 106.40 | 938,889 |
| May 16 2024 | 108.50 | 1.19 | 1.11% | 106.81 | 108.67 | 106.00 | 1,051,644 |
| May 15 2024 | 107.31 | 1.79 | 1.70% | 106.87 | 108.30 | 105.875 | 1,158,373 |
| May 14 2024 | 105.52 | 2.19 | 2.12% | 104.07 | 107.56 | 103.67 | 1,303,910 |
| May 13 2024 | 103.33 | -1.96 | -1.86% | 105.10 | 105.755 | 102.00 | 1,679,557 |
| May 10 2024 | 105.29 | 9.74 | 10.19% | 108.11 | 108.315 | 101.02 | 3,499,298 |
| May 09 2024 | 95.55 | -0.11 | -0.11% | 94.98 | 96.11 | 93.05 | 3,188,703 |
| May 08 2024 | 95.66 | -1.49 | -1.53% | 97.01 | 97.79 | 94.30 | 1,241,379 |
| May 07 2024 | 97.15 | -0.06 | -0.06% | 96.95 | 98.165 | 95.38 | 774,250 |
| May 06 2024 | 97.21 | 0.23 | 0.24% | 96.68 | 97.77 | 95.67 | 1,033,779 |
| May 03 2024 | 96.98 | 3.26 | 3.48% | 95.88 | 97.44 | 94.98 | 1,069,756 |
| May 02 2024 | 93.72 | -0.43 | -0.46% | 95.03 | 95.92 | 92.77 | 623,056 |
| May 01 2024 | 94.15 | 1.27 | 1.37% | 93.00 | 95.98 | 92.01 | 1,029,385 |
| Apr 30 2024 | 92.88 | -1.16 | -1.23% | 93.06 | 94.96 | 92.10 | 621,739 |
| Apr 29 2024 | 94.04 | 2.38 | 2.60% | 91.69 | 94.88 | 90.8822 | 1,538,627 |
| Apr 26 2024 | 91.66 | 0.38 | 0.42% | 92.00 | 92.83 | 91.05 | 568,943 |
| Apr 25 2024 | 91.28 | -0.22 | -0.24% | 89.55 | 91.365 | 87.20 | 840,789 |
| Apr 24 2024 | 91.50 | 0.46 | 0.51% | 91.87 | 93.64 | 91.41 | 847,337 |
| Apr 23 2024 | 91.04 | 2.43 | 2.74% | 89.44 | 93.05 | 89.44 | 1,178,233 |
| Apr 22 2024 | 88.61 | 3.33 | 3.90% | 86.46 | 89.28 | 85.095 | 1,120,885 |
| Apr 19 2024 | 85.28 | -2.00 | -2.29% | 87.09 | 87.195 | 83.13 | 2,526,070 |
| Apr 18 2024 | 87.28 | -3.05 | -3.38% | 89.64 | 90.43 | 87.19 | 1,172,403 |
| Apr 17 2024 | 90.33 | 0.01 | 0.01% | 91.06 | 91.40 | 89.06 | 694,054 |
| Apr 16 2024 | 90.32 | -0.10 | -0.11% | 90.71 | 91.495 | 89.72 | 1,389,481 |
| Apr 15 2024 | 90.42 | -4.05 | -4.29% | 94.30 | 94.60 | 90.125 | 1,182,071 |
| Apr 12 2024 | 94.47 | -2.24 | -2.32% | 96.68 | 97.16 | 93.82 | 959,947 |
| Apr 11 2024 | 96.71 | 0.21 | 0.22% | 96.13 | 96.77 | 94.94 | 1,060,839 |
| Apr 10 2024 | 96.50 | -0.98 | -1.01% | 94.73 | 97.98 | 92.81 | 1,041,429 |
| Apr 09 2024 | 97.48 | 2.05 | 2.15% | 95.58 | 97.60 | 95.15 | 1,197,372 |
| Apr 08 2024 | 95.43 | -1.32 | -1.36% | 97.64 | 97.895 | 94.75 | 1,264,034 |
| Apr 05 2024 | 96.75 | 4.39 | 4.75% | 94.93 | 98.82 | 94.43 | 1,540,938 |
| Apr 04 2024 | 92.36 | -0.25 | -0.27% | 92.71 | 96.80 | 92.13 | 1,977,325 |
| Apr 03 2024 | 92.61 | 0.70 | 0.76% | 91.29 | 93.92 | 91.09 | 1,282,232 |
| Apr 02 2024 | 91.91 | -1.05 | -1.13% | 91.85 | 92.85 | 89.95 | 972,646 |
| Apr 01 2024 | 92.96 | 1.50 | 1.64% | 90.91 | 93.50 | 89.52 | 1,092,662 |
| Mar 28 2024 | 91.46 | 1.00 | 1.11% | 90.22 | 92.42 | 89.20 | 971,264 |
| Mar 27 2024 | 90.46 | 0.46 | 0.51% | 90.40 | 90.855 | 87.89 | 1,611,126 |
| Mar 26 2024 | 90.00 | -1.39 | -1.52% | 92.40 | 92.62 | 89.91 | 1,391,365 |
| Mar 25 2024 | 91.39 | -0.93 | -1.01% | 92.00 | 92.9999 | 91.095 | 1,066,921 |
| Mar 22 2024 | 92.32 | 0.45 | 0.49% | 92.31 | 92.855 | 91.14 | 452,364 |
| Mar 21 2024 | 91.87 | -1.03 | -1.11% | 93.47 | 96.24 | 91.82 | 1,517,047 |
| Mar 20 2024 | 92.90 | 1.64 | 1.80% | 91.18 | 93.46 | 90.3001 | 6,538,950 |
| Mar 19 2024 | 91.26 | 1.14 | 1.26% | 89.37 | 91.675 | 88.00 | 757,659 |
| Mar 18 2024 | 90.12 | 0.60 | 0.67% | 89.69 | 91.00 | 88.70 | 840,319 |
| Mar 15 2024 | 89.52 | 1.81 | 2.06% | 87.44 | 89.975 | 87.35 | 2,077,495 |
| Mar 14 2024 | 87.71 | -1.25 | -1.41% | 88.50 | 89.165 | 86.51 | 1,420,142 |
| Mar 13 2024 | 88.96 | -1.85 | -2.04% | 90.77 | 91.9799 | 88.52 | 862,529 |
| Mar 12 2024 | 90.81 | 1.53 | 1.71% | 89.34 | 90.84 | 88.51 | 1,509,828 |
| Mar 11 2024 | 89.28 | 0.22 | 0.25% | 89.07 | 90.84 | 87.90 | 1,714,746 |
| Mar 08 2024 | 89.06 | -2.60 | -2.84% | 92.14 | 93.48 | 87.62 | 1,067,978 |
| Mar 07 2024 | 91.66 | 1.44 | 1.60% | 90.25 | 91.99 | 89.26 | 1,308,508 |
| Mar 06 2024 | 90.22 | 2.60 | 2.97% | 88.04 | 91.12 | 87.955 | 1,431,359 |
| Mar 05 2024 | 87.62 | -2.59 | -2.87% | 89.27 | 89.96 | 86.15 | 2,135,828 |
| Mar 04 2024 | 90.21 | 0.80 | 0.89% | 90.05 | 90.90 | 87.72 | 1,769,013 |
| Mar 01 2024 | 89.41 | 2.92 | 3.38% | 86.74 | 90.38 | 86.61 | 3,069,257 |
| Feb 29 2024 | 86.49 | 9.94 | 12.98% | 85.73 | 90.60 | 83.77 | 3,878,702 |
| Feb 28 2024 | 76.55 | 0.39 | 0.51% | 75.79 | 76.93 | 75.185 | 2,349,840 |
| Feb 27 2024 | 76.16 | 1.97 | 2.66% | 74.30 | 76.57 | 73.93 | 2,305,668 |
| Feb 26 2024 | 74.19 | 3.73 | 5.29% | 71.00 | 74.79 | 70.71 | 1,751,669 |
| Feb 23 2024 | 70.46 | -0.69 | -0.97% | 71.52 | 71.74 | 69.905 | 564,882 |
| Feb 22 2024 | 71.15 | 1.39 | 1.99% | 70.03 | 71.735 | 69.74 | 933,388 |
| Feb 21 2024 | 69.76 | -0.65 | -0.92% | 70.34 | 70.96 | 69.14 | 780,980 |
| Feb 20 2024 | 70.41 | 0.40 | 0.57% | 68.71 | 70.64 | 68.0301 | 978,382 |
