Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZXQ6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 18.63 | 0.00 | 0.00% | 18.63 | 18.63 | 18.63 | 0 |
| May 23 2024 | 18.63 | -0.78 | -4.02% | 19.66 | 19.68 | 18.63 | 0 |
| May 22 2024 | 19.41 | 0.42 | 2.21% | 19.03 | 19.64 | 18.12 | 0 |
| May 21 2024 | 18.99 | 2.29 | 13.71% | 17.12 | 18.99 | 16.76 | 0 |
| May 20 2024 | 16.70 | 0.03 | 0.18% | 16.75 | 16.82 | 16.11 | 0 |
| May 17 2024 | 16.67 | -0.08 | -0.48% | 17.30 | 17.32 | 16.54 | 0 |
| May 16 2024 | 16.75 | -0.32 | -1.87% | 17.25 | 17.32 | 16.61 | 0 |
| May 15 2024 | 17.07 | -0.54 | -3.07% | 17.80 | 18.12 | 16.91 | 0 |
| May 14 2024 | 17.61 | -0.90 | -4.86% | 18.80 | 19.04 | 17.61 | 0 |
| May 13 2024 | 18.51 | 0.98 | 5.59% | 17.52 | 18.51 | 17.42 | 0 |
| May 10 2024 | 17.53 | 0.24 | 1.39% | 17.53 | 17.62 | 17.00 | 0 |
| May 09 2024 | 17.29 | -0.53 | -2.97% | 17.92 | 17.99 | 17.21 | 0 |
| May 08 2024 | 17.82 | 1.49 | 9.12% | 16.89 | 17.88 | 16.51 | 0 |
| May 07 2024 | 16.33 | -0.08 | -0.49% | 16.65 | 16.73 | 16.15 | 0 |
| May 06 2024 | 16.41 | 0.05 | 0.31% | 16.65 | 16.65 | 15.85 | 0 |
| May 03 2024 | 16.36 | -0.47 | -2.79% | 16.67 | 16.67 | 15.44 | 0 |
| May 02 2024 | 16.83 | -0.04 | -0.24% | 16.73 | 17.35 | 15.70 | 0 |
| Apr 30 2024 | 16.87 | 0.84 | 5.24% | 16.22 | 16.87 | 15.15 | 0 |
| Apr 29 2024 | 16.03 | 0.02 | 0.12% | 15.76 | 16.26 | 15.72 | 0 |
| Apr 26 2024 | 16.01 | 0.30 | 1.91% | 15.24 | 16.86 | 15.24 | 100 |
| Apr 25 2024 | 15.71 | 1.23 | 8.49% | 14.90 | 16.78 | 14.78 | 0 |
| Apr 24 2024 | 14.48 | -0.15 | -1.03% | 14.83 | 15.29 | 13.64 | 0 |
| Apr 23 2024 | 14.63 | -0.73 | -4.75% | 15.45 | 15.84 | 14.63 | 0 |
| Apr 22 2024 | 15.36 | 0.11 | 0.72% | 15.19 | 15.55 | 14.57 | 0 |
| Apr 19 2024 | 15.25 | 0.39 | 2.62% | 15.95 | 16.51 | 14.99 | 0 |
| Apr 18 2024 | 14.86 | 0.17 | 1.16% | 14.38 | 15.40 | 14.36 | 0 |
| Apr 17 2024 | 14.69 | -1.55 | -9.54% | 16.67 | 16.74 | 14.20 | 0 |
| Apr 16 2024 | 16.24 | 0.35 | 2.20% | 16.91 | 17.04 | 15.86 | 0 |
| Apr 15 2024 | 15.89 | -0.69 | -4.16% | 16.63 | 16.63 | 15.26 | 0 |
| Apr 12 2024 | 16.58 | 0.41 | 2.54% | 15.75 | 16.85 | 15.47 | 0 |
| Apr 11 2024 | 16.17 | 0.20 | 1.25% | 16.17 | 16.65 | 15.85 | 100 |
| Apr 10 2024 | 15.97 | 0.25 | 1.59% | 15.13 | 16.80 | 14.99 | 0 |
| Apr 09 2024 | 15.72 | 1.19 | 8.19% | 14.76 | 16.09 | 14.73 | 0 |
| Apr 08 2024 | 14.53 | -0.32 | -2.15% | 14.84 | 14.94 | 14.22 | 0 |
| Apr 05 2024 | 14.85 | 1.13 | 8.24% | 14.92 | 15.52 | 14.63 | 100 |
| Apr 04 2024 | 13.72 | 0.45 | 3.39% | 13.65 | 14.23 | 13.46 | 0 |
| Apr 03 2024 | 13.27 | -0.10 | -0.75% | 13.68 | 13.68 | 12.89 | 0 |
| Apr 02 2024 | 13.37 | 1.68 | 14.37% | 11.82 | 13.63 | 11.68 | 0 |
| Mar 28 2024 | 11.69 | -0.56 | -4.57% | 12.35 | 12.40 | 11.48 | 0 |
| Mar 27 2024 | 12.25 | -0.26 | -2.08% | 13.85 | 13.85 | 11.88 | 0 |
| Mar 26 2024 | 12.51 | 0.11 | 0.89% | 12.46 | 12.99 | 12.40 | 0 |
| Mar 25 2024 | 12.40 | 0.00 | 0.00% | 12.99 | 12.99 | 12.04 | 0 |
| Mar 22 2024 | 12.40 | 0.12 | 0.98% | 12.99 | 13.02 | 12.24 | 0 |
| Mar 21 2024 | 12.28 | -0.20 | -1.60% | 11.91 | 12.54 | 11.88 | 0 |
| Mar 20 2024 | 12.48 | 0.14 | 1.13% | 13.37 | 13.62 | 12.23 | 0 |
| Mar 19 2024 | 12.34 | 0.76 | 6.56% | 12.59 | 13.63 | 12.13 | 0 |
| Mar 18 2024 | 11.58 | 0.11 | 0.96% | 12.36 | 12.36 | 11.32 | 0 |
| Mar 15 2024 | 11.47 | 0.77 | 7.20% | 10.83 | 11.84 | 10.79 | 0 |
| Mar 14 2024 | 10.70 | -0.47 | -4.21% | 11.46 | 11.54 | 10.61 | 0 |
| Mar 13 2024 | 11.17 | -0.20 | -1.76% | 11.55 | 11.84 | 10.89 | 0 |
| Mar 12 2024 | 11.37 | -1.17 | -9.33% | 12.36 | 12.76 | 11.34 | 0 |
| Mar 11 2024 | 12.54 | -0.82 | -6.14% | 13.70 | 13.89 | 12.54 | 100 |
| Mar 08 2024 | 13.36 | -0.50 | -3.61% | 13.72 | 13.90 | 13.12 | 0 |
| Mar 07 2024 | 13.86 | -0.21 | -1.49% | 14.65 | 14.85 | 13.51 | 27 |
| Mar 06 2024 | 14.07 | -0.59 | -4.02% | 14.80 | 14.85 | 13.79 | 27 |
| Mar 05 2024 | 14.66 | 0.92 | 6.70% | 14.08 | 15.13 | 14.08 | 0 |
| Mar 04 2024 | 13.74 | 0.42 | 3.15% | 13.46 | 14.20 | 13.46 | 0 |
| Mar 01 2024 | 13.32 | -0.71 | -5.06% | 14.49 | 14.49 | 13.28 | 0 |
| Feb 29 2024 | 14.03 | -2.81 | -16.69% | 16.34 | 17.03 | 13.46 | 0 |
| Feb 28 2024 | 16.84 | 0.22 | 1.32% | 17.12 | 17.38 | 16.19 | 0 |
| Feb 27 2024 | 16.62 | -0.78 | -4.48% | 17.96 | 17.96 | 16.62 | 0 |
