Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XRV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.555 | -0.06 | -3.72% | 1.615 | 1.625 | 1.55 | 0 |
| Jun 06 2024 | 1.615 | 0.01 | 0.62% | 1.615 | 1.625 | 1.60 | 0 |
| Jun 05 2024 | 1.605 | -0.01 | -0.62% | 1.61 | 1.62 | 1.60 | 0 |
| Jun 04 2024 | 1.615 | -0.01 | -0.31% | 1.63 | 1.635 | 1.60 | 0 |
| Jun 03 2024 | 1.62 | 0.03 | 1.57% | 1.59 | 1.62 | 1.58 | 0 |
| May 31 2024 | 1.595 | 0.00 | 0.00% | 1.575 | 1.62 | 1.57 | 0 |
| May 30 2024 | 1.595 | 0.01 | 0.95% | 1.555 | 1.595 | 1.555 | 0 |
| May 29 2024 | 1.58 | -0.05 | -2.77% | 1.60 | 1.61 | 1.575 | 0 |
| May 28 2024 | 1.625 | 0.01 | 0.93% | 1.625 | 1.635 | 1.615 | 0 |
| May 27 2024 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 1.60 | 0 |
| May 24 2024 | 1.61 | 0.02 | 1.26% | 1.59 | 1.61 | 1.59 | 0 |
| May 23 2024 | 1.59 | -0.02 | -0.93% | 1.59 | 1.62 | 1.585 | 0 |
| May 22 2024 | 1.605 | -0.02 | -0.93% | 1.625 | 1.625 | 1.595 | 0 |
| May 21 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.635 | 1.615 | 0 |
| May 20 2024 | 1.63 | -0.01 | -0.31% | 1.645 | 1.645 | 1.625 | 0 |
| May 17 2024 | 1.635 | -0.01 | -0.30% | 1.635 | 1.64 | 1.61 | 0 |
| May 16 2024 | 1.64 | -0.01 | -0.30% | 1.645 | 1.65 | 1.63 | 0 |
| May 15 2024 | 1.645 | 0.04 | 2.81% | 1.61 | 1.645 | 1.605 | 0 |
| May 14 2024 | 1.60 | 0.02 | 0.95% | 1.575 | 1.61 | 1.575 | 0 |
| May 13 2024 | 1.585 | 0.01 | 0.63% | 1.57 | 1.60 | 1.565 | 0 |
| May 10 2024 | 1.575 | -0.01 | -0.32% | 1.58 | 1.595 | 1.56 | 0 |
| May 09 2024 | 1.58 | 0.02 | 1.28% | 1.55 | 1.58 | 1.54 | 0 |
| May 08 2024 | 1.56 | -0.03 | -1.58% | 1.555 | 1.565 | 1.55 | 0 |
| May 07 2024 | 1.585 | 0.00 | 0.00% | 1.57 | 1.59 | 1.565 | 0 |
| May 06 2024 | 1.585 | 0.00 | 0.00% | 1.575 | 1.60 | 1.57 | 0 |
| May 03 2024 | 1.585 | 0.05 | 3.59% | 1.555 | 1.61 | 1.545 | 0 |
| May 02 2024 | 1.53 | -0.01 | -0.33% | 1.545 | 1.55 | 1.51 | 0 |
| Apr 30 2024 | 1.535 | -0.02 | -0.97% | 1.535 | 1.56 | 1.525 | 0 |
| Apr 29 2024 | 1.55 | 0.03 | 1.64% | 1.555 | 1.56 | 1.53 | 0 |
| Apr 26 2024 | 1.525 | -0.04 | -2.24% | 1.56 | 1.58 | 1.525 | 0 |
| Apr 25 2024 | 1.56 | 0.03 | 1.63% | 1.555 | 1.565 | 1.53 | 0 |
| Apr 24 2024 | 1.535 | -0.01 | -0.65% | 1.545 | 1.55 | 1.53 | 0 |
| Apr 23 2024 | 1.545 | 0.04 | 2.66% | 1.505 | 1.555 | 1.499 | 0 |
| Apr 22 2024 | 1.505 | -0.02 | -1.31% | 1.525 | 1.525 | 1.491 | 0 |
| Apr 19 2024 | 1.525 | 0.00 | 0.00% | 1.499 | 1.535 | 1.499 | 0 |
| Apr 18 2024 | 1.525 | 0.01 | 0.99% | 1.54 | 1.545 | 1.515 | 0 |
| Apr 17 2024 | 1.51 | 0.01 | 0.33% | 1.484 | 1.52 | 1.484 | 1,000 |
| Apr 16 2024 | 1.505 | -0.01 | -0.33% | 1.496 | 1.52 | 1.486 | 0 |
| Apr 15 2024 | 1.51 | -0.01 | -0.66% | 1.53 | 1.535 | 1.50 | 0 |
| Apr 12 2024 | 1.52 | -0.06 | -3.49% | 1.575 | 1.575 | 1.51 | 0 |
| Apr 11 2024 | 1.575 | -0.03 | -1.87% | 1.60 | 1.61 | 1.57 | 0 |
| Apr 10 2024 | 1.605 | -0.09 | -5.03% | 1.69 | 1.70 | 1.605 | 0 |
| Apr 09 2024 | 1.69 | -0.01 | -0.29% | 1.70 | 1.715 | 1.69 | 0 |
| Apr 08 2024 | 1.695 | 0.02 | 0.89% | 1.68 | 1.695 | 1.67 | 0 |
| Apr 05 2024 | 1.68 | -0.03 | -1.47% | 1.675 | 1.69 | 1.65 | 0 |
| Apr 04 2024 | 1.705 | 0.02 | 1.19% | 1.69 | 1.715 | 1.69 | 0 |
| Apr 03 2024 | 1.685 | 0.05 | 3.06% | 1.635 | 1.685 | 1.635 | 0 |
| Apr 02 2024 | 1.635 | -0.04 | -2.10% | 1.605 | 1.645 | 1.605 | 0 |
| Mar 28 2024 | 1.67 | -0.02 | -1.18% | 1.68 | 1.68 | 1.65 | 0 |
| Mar 27 2024 | 1.69 | -0.01 | -0.29% | 1.695 | 1.70 | 1.68 | 0 |
| Mar 26 2024 | 1.695 | -0.01 | -0.59% | 1.715 | 1.725 | 1.695 | 0 |
| Mar 25 2024 | 1.705 | 0.02 | 0.89% | 1.69 | 1.705 | 1.68 | 0 |
| Mar 22 2024 | 1.69 | -0.04 | -2.03% | 1.705 | 1.705 | 1.685 | 0 |
| Mar 21 2024 | 1.725 | -0.01 | -0.29% | 1.79 | 1.79 | 1.725 | 0 |
| Mar 20 2024 | 1.73 | 0.00 | 0.00% | 1.74 | 1.74 | 1.71 | 0 |
| Mar 19 2024 | 1.73 | -0.02 | -0.86% | 1.735 | 1.735 | 1.71 | 0 |
| Mar 18 2024 | 1.745 | -0.02 | -0.85% | 1.755 | 1.77 | 1.745 | 0 |
| Mar 15 2024 | 1.76 | -0.01 | -0.28% | 1.76 | 1.765 | 1.75 | 0 |
| Mar 14 2024 | 1.765 | -0.05 | -2.49% | 1.80 | 1.805 | 1.76 | 0 |
| Mar 13 2024 | 1.81 | 0.03 | 1.40% | 1.79 | 1.81 | 1.785 | 0 |
| Mar 12 2024 | 1.785 | -0.01 | -0.56% | 1.805 | 1.805 | 1.775 | 0 |
| Mar 11 2024 | 1.795 | -0.02 | -1.10% | 1.81 | 1.81 | 1.785 | 0 |
