Register for real-time alerts, custom portfolio, and market movers
500X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 36.23 | 0.29 | 0.82% | 36.23 | 36.305 | 36.115 | 14,264 |
| Jun 13 2024 | 35.935 | 0.11 | 0.29% | 35.96 | 36.05 | 35.81 | 8,040 |
| Jun 12 2024 | 35.83 | 0.27 | 0.76% | 35.695 | 35.85 | 35.625 | 23,261 |
| Jun 11 2024 | 35.56 | 0.05 | 0.15% | 35.475 | 35.58 | 35.415 | 8,153 |
| Jun 10 2024 | 35.505 | 0.16 | 0.44% | 35.475 | 35.505 | 35.375 | 9,202 |
| Jun 07 2024 | 35.35 | 0.26 | 0.73% | 35.13 | 35.35 | 35.065 | 17,496 |
| Jun 06 2024 | 35.095 | 0.17 | 0.49% | 35.15 | 35.24 | 35.095 | 4,911 |
| Jun 05 2024 | 34.925 | 0.39 | 1.14% | 34.755 | 34.925 | 34.755 | 9,025 |
| Jun 04 2024 | 34.53 | -0.01 | -0.01% | 34.56 | 34.64 | 34.45 | 15,002 |
| Jun 03 2024 | 34.535 | 0.31 | 0.89% | 34.805 | 34.86 | 34.535 | 23,473 |
| May 31 2024 | 34.23 | -0.25 | -0.73% | 34.415 | 34.445 | 34.20 | 50,368 |
| May 30 2024 | 34.48 | -0.25 | -0.71% | 34.57 | 34.605 | 34.425 | 18,408 |
| May 29 2024 | 34.725 | -0.06 | -0.17% | 34.805 | 34.805 | 34.585 | 36,940 |
| May 28 2024 | 34.785 | -0.06 | -0.17% | 34.91 | 34.91 | 34.75 | 35,581 |
| May 27 2024 | 34.845 | 0.05 | 0.13% | 34.80 | 34.845 | 34.76 | 21,552 |
| May 24 2024 | 34.80 | -0.13 | -0.37% | 34.695 | 34.80 | 34.63 | 3,888 |
| May 23 2024 | 34.93 | 0.07 | 0.20% | 35.05 | 35.12 | 34.86 | 13,690 |
| May 22 2024 | 34.86 | 0.05 | 0.14% | 34.84 | 34.90 | 34.825 | 14,313 |
| May 21 2024 | 34.81 | 0.04 | 0.10% | 34.735 | 34.81 | 34.66 | 5,378 |
| May 20 2024 | 34.775 | 0.20 | 0.56% | 34.645 | 34.79 | 34.63 | 7,434 |
| May 17 2024 | 34.58 | -0.12 | -0.33% | 34.64 | 34.73 | 34.56 | 7,808 |
| May 16 2024 | 34.695 | 0.20 | 0.57% | 34.635 | 34.705 | 34.615 | 13,730 |
| May 15 2024 | 34.50 | 0.23 | 0.69% | 34.345 | 34.505 | 34.31 | 14,668 |
| May 14 2024 | 34.265 | -0.02 | -0.04% | 34.315 | 34.37 | 34.245 | 4,615 |
| May 13 2024 | 34.28 | 0.02 | 0.06% | 34.35 | 34.36 | 34.24 | 4,833 |
| May 10 2024 | 34.26 | 0.14 | 0.41% | 34.305 | 34.365 | 34.26 | 37,859 |
| May 09 2024 | 34.12 | -0.04 | -0.12% | 34.16 | 34.195 | 34.085 | 2,582 |
| May 08 2024 | 34.16 | 0.03 | 0.09% | 34.205 | 34.22 | 34.015 | 18,189 |
| May 07 2024 | 34.13 | 0.18 | 0.53% | 34.255 | 34.255 | 34.08 | 6,579 |
| May 06 2024 | 33.95 | 0.28 | 0.83% | 33.86 | 33.985 | 33.82 | 5,420 |
| May 03 2024 | 33.67 | 0.27 | 0.82% | 33.60 | 33.735 | 33.575 | 51,256 |
| May 02 2024 | 33.395 | -0.53 | -1.56% | 33.395 | 33.47 | 33.30 | 46,672 |
| Apr 30 2024 | 33.925 | -0.04 | -0.10% | 33.98 | 34.00 | 33.85 | 47,706 |
| Apr 29 2024 | 33.96 | 0.02 | 0.06% | 33.96 | 34.07 | 33.92 | 5,824 |
| Apr 26 2024 | 33.94 | 0.82 | 2.49% | 33.765 | 34.03 | 33.59 | 6,201 |
| Apr 25 2024 | 33.115 | -0.32 | -0.97% | 33.29 | 33.34 | 33.025 | 19,283 |
| Apr 24 2024 | 33.44 | 0.05 | 0.15% | 33.59 | 33.605 | 33.405 | 31,901 |
| Apr 23 2024 | 33.39 | 0.45 | 1.38% | 33.26 | 33.415 | 33.105 | 11,377 |
| Apr 22 2024 | 32.935 | -0.14 | -0.41% | 33.035 | 33.16 | 32.935 | 26,278 |
| Apr 19 2024 | 33.07 | -0.38 | -1.14% | 33.04 | 33.205 | 32.98 | 16,845 |
| Apr 18 2024 | 33.45 | 0.03 | 0.09% | 33.37 | 33.45 | 33.265 | 15,177 |
| Apr 17 2024 | 33.42 | -0.21 | -0.61% | 33.555 | 33.715 | 33.42 | 8,324 |
| Apr 16 2024 | 33.625 | -0.46 | -1.35% | 33.635 | 33.735 | 33.565 | 22,977 |
| Apr 15 2024 | 34.085 | -0.16 | -0.47% | 34.19 | 34.355 | 34.085 | 33,677 |
| Apr 12 2024 | 34.245 | 0.35 | 1.03% | 34.435 | 34.48 | 34.175 | 22,330 |
| Apr 11 2024 | 33.895 | -0.01 | -0.01% | 33.96 | 33.995 | 33.80 | 14,472 |
| Apr 10 2024 | 33.90 | 0.27 | 0.79% | 33.895 | 33.93 | 33.60 | 29,472 |
| Apr 09 2024 | 33.635 | -0.26 | -0.77% | 33.82 | 33.835 | 33.53 | 9,009 |
| Apr 08 2024 | 33.895 | 0.09 | 0.27% | 33.80 | 33.94 | 33.80 | 20,787 |
| Apr 05 2024 | 33.805 | -0.25 | -0.73% | 33.60 | 33.805 | 33.565 | 15,481 |
| Apr 04 2024 | 34.055 | -0.04 | -0.12% | 34.05 | 34.10 | 34.00 | 8,450 |
| Apr 03 2024 | 34.095 | -0.02 | -0.06% | 34.145 | 34.16 | 34.00 | 15,335 |
| Apr 02 2024 | 34.115 | -0.27 | -0.79% | 34.645 | 34.645 | 34.01 | 29,668 |
| Mar 28 2024 | 34.385 | 0.27 | 0.81% | 34.38 | 34.43 | 34.295 | 11,504 |
| Mar 27 2024 | 34.11 | -0.09 | -0.26% | 34.175 | 34.255 | 34.095 | 5,811 |
| Mar 26 2024 | 34.20 | 0.07 | 0.21% | 34.185 | 34.225 | 34.105 | 29,394 |
| Mar 25 2024 | 34.13 | -0.15 | -0.44% | 34.24 | 34.285 | 34.07 | 9,721 |
| Mar 22 2024 | 34.28 | 0.13 | 0.40% | 34.235 | 34.32 | 34.12 | 7,843 |
| Mar 21 2024 | 34.145 | 0.46 | 1.35% | 33.995 | 34.145 | 33.92 | 33,077 |
| Mar 20 2024 | 33.69 | 0.13 | 0.37% | 33.68 | 33.79 | 33.68 | 10,403 |
| Mar 19 2024 | 33.565 | 0.01 | 0.03% | 33.50 | 33.565 | 33.335 | 44,011 |
