NYSE - Nasdaq Real Time Price • USD
Equus Total Return, Inc. (EQS)
At close: April 19 at 3:44 PM EDT
After hours: April 19 at 7:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 3,700 |
| Apr 18, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 2,000 |
| Apr 17, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 3,600 |
| Apr 16, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 2,300 |
| Apr 15, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 11,400 |
| Apr 12, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 2,600 |
| Apr 11, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 2,900 |
| Apr 10, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 1,900 |
| Apr 9, 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 62,700 |
| Apr 8, 2024 | 1.4900 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 19,300 |
| Apr 5, 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 15,900 |
| Apr 4, 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 36,900 |
| Apr 3, 2024 | 1.5800 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 115,500 |
| Apr 2, 2024 | 1.4700 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 29,100 |
| Apr 1, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 1,400 |
| Mar 28, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 1,400 |
| Mar 27, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 4,900 |
| Mar 26, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 1,800 |
| Mar 25, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 11,900 |
| Mar 22, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 5,400 |
| Mar 21, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 800 |
| Mar 20, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 11,100 |
| Mar 19, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 500 |
| Mar 18, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 6,400 |
| Mar 15, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 900 |
| Mar 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| Mar 13, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 22,300 |
| Mar 12, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 7,300 |
| Mar 11, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 2,200 |
| Mar 8, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,200 |
| Mar 7, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 3,000 |
| Mar 6, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 5,000 |
| Mar 5, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 600 |
| Mar 4, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 10,800 |
| Mar 1, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
| Feb 29, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 4,200 |
| Feb 28, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 7,500 |
| Feb 27, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 10,400 |
| Feb 26, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 11,100 |
| Feb 23, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 5,700 |
| Feb 22, 2024 | 1.4700 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 13,400 |
| Feb 21, 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 16,000 |
| Feb 20, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 4,200 |
| Feb 16, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 12,800 |
| Feb 15, 2024 | 1.4300 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 43,200 |
| Feb 14, 2024 | 1.7500 | 1.8000 | 1.4500 | 1.5200 | 1.5200 | 196,100 |
| Feb 13, 2024 | 1.7000 | 1.9500 | 1.5000 | 1.6800 | 1.6800 | 142,000 |
| Feb 12, 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 15,600 |
| Feb 9, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 7,800 |
| Feb 8, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 1,200 |
| Feb 7, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,600 |
| Feb 6, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 400 |
| Feb 5, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,200 |
| Feb 2, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 100 |
| Feb 1, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 9,000 |
| Jan 31, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 3,400 |
| Jan 30, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
| Jan 29, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 12,300 |
| Jan 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Jan 25, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 5,300 |
| Jan 24, 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 32,500 |
| Jan 23, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 8,500 |
| Jan 22, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 4,700 |
| Jan 19, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 21,500 |
| Jan 18, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 1,800 |
| Jan 17, 2024 | 1.5100 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 43,900 |
| Jan 16, 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 8,800 |
| Jan 12, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 6,000 |
| Jan 11, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 5,800 |
| Jan 10, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 18,300 |
| Jan 9, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 1,300 |
| Jan 8, 2024 | 1.5300 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 2,000 |
| Jan 5, 2024 | 1.5100 | 1.6400 | 1.5100 | 1.5700 | 1.5700 | 19,400 |
| Jan 4, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 25,200 |
| Jan 3, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 800 |
| Jan 2, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,300 |
| Dec 29, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 6,400 |
| Dec 28, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 3,200 |
| Dec 27, 2023 | 1.4400 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 8,200 |
| Dec 26, 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 4,000 |
| Dec 22, 2023 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 12,200 |
| Dec 21, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 10,700 |
| Dec 20, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 51,100 |
| Dec 19, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 10,300 |
| Dec 18, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Dec 15, 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 57,200 |
| Dec 14, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 27,700 |
| Dec 13, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 8,400 |
| Dec 12, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 8,300 |
| Dec 11, 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,200 |
| Dec 8, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 3,800 |
| Dec 7, 2023 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 12,400 |
| Dec 6, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 10,200 |
| Dec 5, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 700 |
| Dec 4, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 1,100 |
| Dec 1, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 6,000 |
| Nov 30, 2023 | 1.4600 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 14,800 |
| Nov 29, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 700 |
| Nov 28, 2023 | 1.4600 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 5,300 |
| Nov 27, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 5,000 |
| Nov 24, 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 5,300 |
| Nov 22, 2023 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 8,500 |
| Nov 21, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 27,300 |
| Nov 20, 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 5,900 |
| Nov 17, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 21,700 |
| Nov 16, 2023 | 1.4400 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 6,300 |
| Nov 15, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 23,900 |
| Nov 14, 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 2,300 |
| Nov 13, 2023 | 1.4200 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 1,700 |
| Nov 10, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 900 |
| Nov 9, 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 33,200 |
| Nov 8, 2023 | 1.4400 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 38,700 |
| Nov 7, 2023 | 1.4500 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 17,800 |
| Nov 6, 2023 | 1.4600 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 900 |
| Nov 3, 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 20,700 |
| Nov 2, 2023 | 1.4200 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 1,000 |
| Nov 1, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 10,000 |
| Oct 31, 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 2,200 |
| Oct 30, 2023 | 1.4100 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 44,000 |
| Oct 27, 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 200 |
| Oct 26, 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 300 |
| Oct 25, 2023 | 1.3700 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 5,100 |
| Oct 24, 2023 | 1.4600 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 7,000 |
| Oct 23, 2023 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 200 |
| Oct 20, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 2,200 |
| Oct 19, 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 700 |
| Oct 18, 2023 | 1.4700 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 1,900 |
| Oct 17, 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 1,000 |
| Oct 16, 2023 | 1.4500 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 6,900 |
| Oct 13, 2023 | 1.4000 | 1.4800 | 1.3700 | 1.4800 | 1.4800 | 129,800 |
| Oct 12, 2023 | 1.4500 | 1.4800 | 1.3500 | 1.3800 | 1.3800 | 5,000 |
| Oct 11, 2023 | 1.4400 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 18,000 |
| Oct 10, 2023 | 1.4500 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 43,900 |
| Oct 9, 2023 | 1.4700 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 142,600 |
| Oct 6, 2023 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 462,400 |
| Oct 5, 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 20,500 |
| Oct 4, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
| Oct 3, 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 900 |
| Oct 2, 2023 | 1.4100 | 1.5100 | 1.3800 | 1.5100 | 1.5100 | 9,500 |
| Sep 29, 2023 | 1.4100 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 1,100 |
| Sep 28, 2023 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 200 |
| Sep 27, 2023 | 1.4200 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 3,300 |
| Sep 26, 2023 | 1.5200 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 300 |
| Sep 25, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 600 |
| Sep 22, 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 2,700 |
| Sep 21, 2023 | 1.5100 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 503,500 |
| Sep 20, 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 2,600 |
| Sep 19, 2023 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 400 |
| Sep 18, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 3,000 |
| Sep 15, 2023 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 2,000 |
| Sep 14, 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 1,400 |
| Sep 13, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Sep 12, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Sep 11, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.5100 | 1.5100 | 1,000 |
| Sep 8, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Sep 7, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Sep 6, 2023 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 800 |
| Sep 5, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 18,700 |
| Sep 1, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 9,900 |
| Aug 31, 2023 | 1.4400 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 9,700 |
| Aug 30, 2023 | 1.4900 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 4,000 |
| Aug 29, 2023 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 1,000 |
| Aug 28, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Aug 25, 2023 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 500 |
| Aug 24, 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 1,900 |
| Aug 23, 2023 | 1.5100 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 3,100 |
| Aug 22, 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 28,600 |
| Aug 21, 2023 | 1.4400 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 5,800 |
| Aug 18, 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 2,600 |
| Aug 17, 2023 | 1.5500 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 38,700 |
| Aug 16, 2023 | 1.5200 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 16,800 |
| Aug 15, 2023 | 1.4800 | 1.5400 | 1.4100 | 1.5400 | 1.5400 | 32,400 |
| Aug 14, 2023 | 1.4800 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 24,900 |
| Aug 11, 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 1,400 |
| Aug 10, 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 2,500 |
| Aug 9, 2023 | 1.4900 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 5,700 |
| Aug 8, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| Aug 7, 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 3,300 |
| Aug 4, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 800 |
| Aug 3, 2023 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 2,800 |
| Aug 2, 2023 | 1.3700 | 1.4500 | 1.3200 | 1.4500 | 1.4500 | 4,900 |
| Aug 1, 2023 | 1.4200 | 1.5000 | 1.3400 | 1.3500 | 1.3500 | 109,600 |
| Jul 31, 2023 | 1.4900 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,400 |
| Jul 28, 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 1,100 |
| Jul 27, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 500 |
| Jul 26, 2023 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 19,600 |
| Jul 25, 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 1,900 |
| Jul 24, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 600 |
| Jul 21, 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,300 |
| Jul 20, 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,000 |
| Jul 19, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 18, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| Jul 17, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 2,300 |
| Jul 14, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 2,200 |
| Jul 13, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
| Jul 12, 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 5,100 |
| Jul 11, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 10, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 400 |
| Jul 7, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Jul 6, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Jul 5, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 4,200 |
| Jul 3, 2023 | 1.5100 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 1,300 |
| Jun 30, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jun 29, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| Jun 28, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 100 |
| Jun 27, 2023 | 1.4600 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 2,400 |
| Jun 26, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| Jun 23, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 500 |
| Jun 22, 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 500 |
| Jun 21, 2023 | 1.5400 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 500 |
| Jun 20, 2023 | 1.4500 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 700 |
| Jun 16, 2023 | 1.5700 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 800 |
| Jun 15, 2023 | 1.5500 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 2,100 |
| Jun 14, 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 400 |
| Jun 13, 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 2,600 |
| Jun 12, 2023 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 3,600 |
| Jun 9, 2023 | 1.5600 | 1.6300 | 1.4800 | 1.6300 | 1.6300 | 13,500 |
| Jun 8, 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 3,300 |
| Jun 7, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| Jun 6, 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 700 |
| Jun 5, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
| Jun 2, 2023 | 1.5300 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 2,800 |
| Jun 1, 2023 | 1.5800 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 4,500 |
| May 31, 2023 | 1.5100 | 1.6300 | 1.4800 | 1.6300 | 1.6300 | 37,100 |
| May 30, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 200 |
| May 26, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 900 |
| May 25, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,100 |
| May 24, 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 400 |
| May 23, 2023 | 1.5900 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | 10,700 |
| May 22, 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 2,500 |
| May 19, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 300 |
| May 18, 2023 | 1.5200 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 3,200 |
| May 17, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 2,200 |
| May 16, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 1,700 |
| May 15, 2023 | 1.5100 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 18,400 |
| May 12, 2023 | 1.5900 | 1.5900 | 1.4900 | 1.5800 | 1.5800 | 8,100 |
| May 11, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100 |
| May 10, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 4,500 |
| May 9, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 700 |
| May 8, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 1,000 |
| May 5, 2023 | 1.5700 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 4,000 |
| May 4, 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 800 |
| May 3, 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 10,700 |
| May 2, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 200 |
| May 1, 2023 | 1.5000 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 30,300 |
| Apr 28, 2023 | 1.4800 | 1.5900 | 1.4800 | 1.5900 | 1.5900 | 43,600 |
| Apr 27, 2023 | 1.5600 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 10,900 |
| Apr 26, 2023 | 1.4800 | 1.5600 | 1.4400 | 1.5600 | 1.5600 | 3,800 |
| Apr 25, 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 400 |
| Apr 24, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 9,500 |
| Apr 21, 2023 | 1.5400 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 800 |
| Apr 20, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 5,700 |
Related Tickers
BUSM39.SA Ishares Msci Usa Min Vol Factor ETF
52.62
0.00%
MPA BlackRock MuniYield Pennsylvania Quality Fund
12.18
-0.25%
IDKFF ThreeD Capital Inc.
0.2600
-4.45%
PWM Prestige Wealth Inc.
1.0305
-4.58%
SSSS SuRo Capital Corp.
3.8600
-0.26%
VCTR Victory Capital Holdings, Inc.
47.47
+3.42%
BENF Beneficient
3.9200
-13.85%
PHYS Sprott Physical Gold Trust
18.50
+0.33%
PSLV Sprott Physical Silver Trust
9.70
+1.68%
DXYZ Destiny Tech100 Inc.
28.39
-12.00%