Structured Products Corp (CE) (KTBA)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.594149908592 | 21.88 | 22 | 21.55 | 808 | 21.86437409 | CS |
| 4 | 1.375 | 6.74846625767 | 20.375 | 22 | 20.25 | 1793 | 21.33474951 | CS |
| 12 | 1.4 | 6.87960687961 | 20.35 | 22 | 17.9 | 1391 | 20.63876603 | CS |
| 26 | 2.75 | 14.4736842105 | 19 | 22 | 17.4 | 2212 | 19.54405724 | CS |
| 52 | -9.65 | -30.7324840764 | 31.4 | 31.92 | 16.5 | 2153 | 21.11485365 | CS |
| 156 | -7.33 | -25.2063273728 | 29.08 | 34 | 16.5 | 1706 | 24.00583337 | CS |
| 260 | 0 | 0 | 0 | 21.75 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 21.75 | -0.05 | -0.23 | 21.75 | 21.75 | 21.75 | 500 |
| 1726089840 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1726003440 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1725917040 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1725657840 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1725571440 | 21.8 | -0.2 | -0.91 | 21.8 | 21.8 | 21.8 | 508 |
| 1725485040 | 22 | 0.45 | 2.09 | 21.9 | 22 | 21.9 | 681 |
| 1725398880 | 21.55 | -0.45 | -2.05 | 21.55 | 21.55 | 21.55 | 843 |
| 1725052800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1724966400 | 22 | 0.1 | 0.46 | 22 | 22 | 22 | 1300 |
| 1724880360 | 21.9 | 0.07 | 0.32 | 21.9 | 21.9 | 21.9 | 495 |
| 1724794140 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
| 1724707740 | 21.83 | 0.01 | 0.05 | 21.83 | 21.83 | 21.83 | 1000 |
| 1724448480 | 21.82 | -0.06 | -0.27 | 21.82 | 21.82 | 21.82 | 250 |
| 1724361780 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1724275380 | 21.88 | -0.02 | -0.09 | 21.88 | 21.88 | 21.88 | 200 |
| 1724189280 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1724102880 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 100 |
| 1723843740 | 21.9 | 0.02 | 0.11 | 21.88 | 21.9 | 21.88 | 3014 |
| 1723756860 | 21.875 | 0 | 0.00 | 21.875 | 21.875 | 21.875 | 200 |
| 1723670700 | 21.875 | 0 | 0.00 | 21.875 | 21.875 | 21.875 | 0 |
| 1723584300 | 21.875 | 0 | 0.00 | 21.875 | 21.875 | 21.875 | 0 |
| 1723497900 | 21.875 | -0.13 | -0.57 | 21.875 | 21.875 | 21.875 | 264 |
| 1723238400 | 22 | 0 | 0.00 | 21.815 | 22 | 21.25 | 1300 |
| 1723152000 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 3000 |
| 1723065720 | 21.8 | 0.05 | 0.23 | 21.77 | 21.8 | 21.77 | 2275 |
| 1722979800 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 825 |
| 1722893340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 3500 |
| 1722634140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1722547740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1722461340 | 22 | 0.5 | 2.30 | 21.5 | 22 | 21.5 | 1975 |
| 1722374820 | 21.505 | 0.5 | 2.40 | 21.505 | 21.505 | 21.505 | 1284 |
| 1722288300 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722029100 | 21 | -0.5 | -2.33 | 21 | 21 | 21 | 9760 |
| 1721942940 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721856540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1721770140 | 21.5 | 0.47 | 2.23 | 21.5 | 21.5 | 21.5 | 300 |
| 1721683740 | 21.03 | -0.22 | -1.04 | 21.03 | 21.03 | 21.03 | 1100 |
| 1721424360 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1721337960 | 21.25 | 0.6 | 2.91 | 21 | 21.25 | 21 | 11760 |
| 1721251740 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1721165340 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1721078940 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 1000 |
| 1720819200 | 20.65 | 0.15 | 0.73 | 20.65 | 20.65 | 20.65 | 5000 |
| 1720733280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2338 |
| 1720646940 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1720560540 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1720474140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1720214940 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1720042140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1719955740 | 20.5 | 0.25 | 1.23 | 20.51 | 20.51 | 20.5 | 1400 |
| 1719868800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1719609600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1719523200 | 20.25 | -0.05 | -0.25 | 20.25 | 20.25 | 20.25 | 331 |
| 1719437040 | 20.3 | 0.02 | 0.10 | 20.3 | 20.3 | 20.3 | 134 |
| 1719350880 | 20.28 | 0.03 | 0.15 | 20.28 | 20.28 | 20.28 | 250 |
| 1719264420 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1719005220 | 20.25 | 0 | 0.00 | 20.375 | 20.375 | 20.25 | 500 |
| 1718918940 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1718746140 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 170 |
| 1718659680 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 500 |
| 1718400540 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1718314140 | 20.25 | -0.75 | -3.57 | 20.24 | 20.25 | 20.24 | 878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
