Register for streaming realtime charts, analysis tools, and prices.
CTA-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 54.80 | 0.00 | 0.00% | 54.96 | 54.96 | 54.80 | 2 |
| May 21 2024 | 54.80 | 0.17 | 0.31% | 54.60 | 54.99 | 54.60 | 736 |
| May 20 2024 | 54.63 | -0.37 | -0.67% | 54.63 | 54.70 | 54.63 | 242 |
| May 17 2024 | 55.00 | -0.70 | -1.25% | 54.71 | 55.74 | 54.71 | 1,064 |
| May 16 2024 | 55.70 | 0.36 | 0.65% | 55.70 | 55.70 | 55.70 | 285 |
| May 15 2024 | 55.34 | -0.66 | -1.17% | 55.48 | 55.48 | 55.34 | 938 |
| May 14 2024 | 55.99 | 0.99 | 1.80% | 55.99 | 55.99 | 55.99 | 291 |
| May 13 2024 | 55.00 | 0.01 | 0.02% | 55.00 | 55.00 | 55.00 | 266 |
| May 10 2024 | 54.99 | 0.00 | 0.00% | 54.99 | 54.99 | 54.99 | 27 |
| May 09 2024 | 54.99 | 0.00 | 0.00% | 55.00 | 55.00 | 54.40 | 250 |
| May 08 2024 | 54.99 | -0.01 | -0.02% | 54.99 | 54.99 | 54.99 | 301 |
| May 07 2024 | 55.00 | 0.00 | 0.00% | 55.02 | 55.50 | 55.00 | 727 |
| May 06 2024 | 55.00 | 0.62 | 1.14% | 54.55 | 55.00 | 54.33 | 125 |
| May 03 2024 | 54.38 | -1.27 | -2.28% | 55.65 | 55.88 | 54.38 | 567 |
| May 02 2024 | 55.65 | 0.00 | 0.00% | 55.62 | 55.65 | 55.62 | 11 |
| May 01 2024 | 55.65 | 0.80 | 1.45% | 55.40 | 55.65 | 55.40 | 200 |
| Apr 30 2024 | 54.85 | -0.20 | -0.36% | 55.05 | 55.40 | 54.85 | 3,419 |
| Apr 29 2024 | 55.05 | -0.94 | -1.68% | 55.41 | 55.41 | 55.05 | 2,003 |
| Apr 26 2024 | 55.99 | 0.00 | 0.00% | 56.39 | 56.39 | 55.99 | 107 |
| Apr 25 2024 | 55.99 | 0.49 | 0.88% | 55.99 | 55.99 | 55.99 | 226 |
| Apr 24 2024 | 55.50 | 0.00 | 0.00% | 55.21 | 56.84 | 55.21 | 1,041 |
| Apr 23 2024 | 55.50 | 0.00 | 0.00% | 55.48 | 55.50 | 55.30 | 475 |
| Apr 22 2024 | 55.50 | -1.50 | -2.63% | 55.38 | 55.51 | 55.38 | 391 |
| Apr 19 2024 | 57.00 | 2.20 | 4.01% | 56.32 | 57.00 | 56.32 | 248 |
| Apr 18 2024 | 54.80 | 0.06 | 0.10% | 55.32 | 55.32 | 54.80 | 900 |
| Apr 17 2024 | 54.74 | -0.81 | -1.45% | 55.70 | 56.43 | 54.36 | 1,300 |
| Apr 16 2024 | 55.55 | -0.45 | -0.80% | 55.55 | 55.55 | 55.55 | 200 |
| Apr 15 2024 | 56.00 | -0.03 | -0.05% | 56.03 | 56.03 | 56.00 | 449 |
| Apr 12 2024 | 56.03 | 0.00 | 0.00% | 55.70 | 56.03 | 55.70 | 49 |
| Apr 11 2024 | 56.03 | -0.40 | -0.71% | 56.90 | 56.90 | 55.71 | 1,298 |
| Apr 10 2024 | 56.43 | 0.00 | 0.00% | 56.43 | 56.43 | 56.43 | 602 |
| Apr 09 2024 | 56.43 | -1.02 | -1.78% | 57.12 | 57.45 | 56.43 | 306 |
| Apr 08 2024 | 57.45 | 0.00 | 0.00% | 57.44 | 57.45 | 57.44 | 142 |
| Apr 05 2024 | 57.45 | 0.00 | 0.00% | 57.45 | 57.45 | 57.45 | 41 |
| Apr 04 2024 | 57.45 | 1.02 | 1.81% | 57.45 | 57.45 | 57.45 | 137 |
| Apr 03 2024 | 56.43 | 0.00 | 0.00% | 56.86 | 56.86 | 56.43 | 133 |
| Apr 02 2024 | 56.43 | -0.67 | -1.17% | 58.00 | 58.00 | 56.43 | 1,450 |
| Apr 01 2024 | 57.10 | -0.69 | -1.19% | 58.02 | 58.02 | 57.05 | 13,291 |
| Mar 28 2024 | 57.79 | -0.25 | -0.43% | 57.79 | 57.79 | 57.79 | 205 |
| Mar 27 2024 | 58.04 | 0.31 | 0.54% | 57.84 | 58.04 | 57.84 | 400 |
| Mar 26 2024 | 57.73 | -0.27 | -0.47% | 57.73 | 57.73 | 57.73 | 503 |
| Mar 25 2024 | 58.00 | 0.21 | 0.36% | 58.00 | 58.00 | 57.99 | 481 |
| Mar 22 2024 | 57.79 | 0.29 | 0.50% | 57.68 | 57.79 | 57.68 | 330 |
| Mar 21 2024 | 57.51 | -0.44 | -0.77% | 57.95 | 57.95 | 57.46 | 1,084 |
| Mar 20 2024 | 57.95 | 0.36 | 0.62% | 57.95 | 57.95 | 57.95 | 104 |
| Mar 19 2024 | 57.59 | -0.36 | -0.62% | 57.84 | 57.84 | 57.59 | 525 |
| Mar 18 2024 | 57.95 | 0.81 | 1.42% | 57.25 | 57.95 | 57.00 | 1,624 |
| Mar 15 2024 | 57.14 | 0.61 | 1.08% | 57.14 | 57.14 | 57.14 | 225 |
| Mar 14 2024 | 56.53 | 0.00 | 0.00% | 56.53 | 56.53 | 56.53 | 4 |
| Mar 13 2024 | 56.53 | 0.16 | 0.28% | 56.70 | 56.96 | 56.53 | 1,866 |
| Mar 12 2024 | 56.37 | -0.47 | -0.82% | 56.59 | 56.59 | 56.37 | 633 |
| Mar 11 2024 | 56.84 | 0.64 | 1.14% | 56.84 | 56.84 | 56.84 | 123 |
| Mar 08 2024 | 56.20 | -0.30 | -0.53% | 57.17 | 57.17 | 56.20 | 1,271 |
| Mar 07 2024 | 56.50 | -0.42 | -0.74% | 56.88 | 56.88 | 56.50 | 712 |
| Mar 06 2024 | 56.92 | -0.08 | -0.13% | 57.95 | 57.95 | 56.84 | 420 |
| Mar 05 2024 | 57.00 | -0.10 | -0.18% | 57.94 | 57.94 | 57.00 | 857 |
| Mar 04 2024 | 57.10 | 0.52 | 0.92% | 56.97 | 57.10 | 56.61 | 1,074 |
| Mar 01 2024 | 56.58 | -0.12 | -0.21% | 56.58 | 56.58 | 56.58 | 200 |
| Feb 29 2024 | 56.70 | 0.20 | 0.35% | 56.70 | 56.95 | 56.70 | 269 |
| Feb 28 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 4 |
| Feb 27 2024 | 56.50 | 0.00 | 0.00% | 56.51 | 56.51 | 56.50 | 229 |
| Feb 26 2024 | 56.50 | 0.00 | 0.00% | 56.34 | 56.50 | 56.34 | 8 |
| Feb 23 2024 | 56.50 | -0.01 | -0.02% | 56.50 | 56.50 | 56.50 | 446 |
