NasdaqCM - Nasdaq Real Time Price • USD
Vertex Energy, Inc. (VTNR)
As of 2:35 PM EDT. Market Open.
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 23, 2024 | 1.5700 | 1.7500 | 1.5050 | 1.7102 | 1.7102 | 2,485,787 |
| Apr 22, 2024 | 1.4600 | 1.5500 | 1.3400 | 1.5500 | 1.5500 | 3,992,900 |
| Apr 19, 2024 | 1.3000 | 1.5700 | 1.2600 | 1.4900 | 1.4900 | 8,294,600 |
| Apr 18, 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3100 | 1.3100 | 11,315,600 |
| Apr 17, 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9790 | 0.9790 | 1,507,200 |
| Apr 16, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 2,242,800 |
| Apr 15, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,571,700 |
| Apr 12, 2024 | 1.1100 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 2,526,700 |
| Apr 11, 2024 | 1.1100 | 1.1450 | 1.0600 | 1.1000 | 1.1000 | 1,947,700 |
| Apr 10, 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 2,520,700 |
| Apr 9, 2024 | 1.2800 | 1.3080 | 1.1700 | 1.1800 | 1.1800 | 2,197,400 |
| Apr 8, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 1,157,500 |
| Apr 5, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 1,636,600 |
| Apr 4, 2024 | 1.3300 | 1.3550 | 1.2700 | 1.3100 | 1.3100 | 1,129,400 |
| Apr 3, 2024 | 1.2800 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 1,302,200 |
| Apr 2, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 1,281,400 |
| Apr 1, 2024 | 1.3800 | 1.3800 | 1.3150 | 1.3600 | 1.3600 | 1,459,400 |
| Mar 28, 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 1,765,200 |
| Mar 27, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 1,496,500 |
| Mar 26, 2024 | 1.4300 | 1.4900 | 1.2750 | 1.2800 | 1.2800 | 1,555,300 |
| Mar 25, 2024 | 1.3900 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 1,736,900 |
| Mar 22, 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 1,458,700 |
| Mar 21, 2024 | 1.3500 | 1.4550 | 1.3400 | 1.3800 | 1.3800 | 1,760,100 |
| Mar 20, 2024 | 1.2300 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 1,826,200 |
| Mar 19, 2024 | 1.1500 | 1.2500 | 1.1350 | 1.2300 | 1.2300 | 1,619,800 |
| Mar 18, 2024 | 1.2700 | 1.2700 | 1.1300 | 1.1600 | 1.1600 | 2,011,200 |
| Mar 15, 2024 | 1.1800 | 1.3300 | 1.1800 | 1.2300 | 1.2300 | 3,379,300 |
| Mar 14, 2024 | 1.2000 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 2,422,500 |
| Mar 13, 2024 | 1.2000 | 1.2650 | 1.1600 | 1.1800 | 1.1800 | 1,684,700 |
| Mar 12, 2024 | 1.2200 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 1,743,500 |
| Mar 11, 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 1,471,100 |
| Mar 8, 2024 | 1.3400 | 1.4000 | 1.2550 | 1.2900 | 1.2900 | 2,634,300 |
| Mar 7, 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 2,073,600 |
| Mar 6, 2024 | 1.3900 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 1,748,800 |
| Mar 5, 2024 | 1.3400 | 1.4400 | 1.2900 | 1.3400 | 1.3400 | 2,118,500 |
| Mar 4, 2024 | 1.4200 | 1.4700 | 1.3400 | 1.3500 | 1.3500 | 3,129,600 |
| Mar 1, 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4100 | 1.4100 | 3,816,800 |
| Feb 29, 2024 | 1.3000 | 1.5500 | 1.2350 | 1.3500 | 1.3500 | 7,225,400 |
| Feb 28, 2024 | 1.2600 | 1.3600 | 1.1300 | 1.2750 | 1.2750 | 8,095,200 |
| Feb 27, 2024 | 1.6500 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 2,191,600 |
| Feb 26, 2024 | 1.6500 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 1,891,700 |
| Feb 23, 2024 | 1.6100 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | 1,187,800 |
| Feb 22, 2024 | 1.6700 | 1.6850 | 1.6100 | 1.6300 | 1.6300 | 1,060,200 |
| Feb 21, 2024 | 1.6100 | 1.7100 | 1.5400 | 1.6800 | 1.6800 | 1,287,000 |
| Feb 20, 2024 | 1.7300 | 1.7500 | 1.6050 | 1.6100 | 1.6100 | 1,619,000 |
| Feb 16, 2024 | 1.8400 | 1.8500 | 1.7150 | 1.7500 | 1.7500 | 3,367,000 |
| Feb 15, 2024 | 1.6900 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 2,190,600 |
| Feb 14, 2024 | 1.6000 | 1.6750 | 1.5650 | 1.6600 | 1.6600 | 1,573,000 |
| Feb 13, 2024 | 1.6300 | 1.6400 | 1.5200 | 1.5500 | 1.5500 | 1,964,600 |
| Feb 12, 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6500 | 1.6500 | 1,357,300 |
| Feb 9, 2024 | 1.4800 | 1.5500 | 1.4350 | 1.5300 | 1.5300 | 1,555,000 |
| Feb 8, 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4700 | 1.4700 | 1,788,600 |
| Feb 7, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 1,868,500 |
| Feb 6, 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 1,236,400 |
| Feb 5, 2024 | 1.4400 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 2,031,400 |
| Feb 2, 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 1,895,600 |
| Feb 1, 2024 | 1.5000 | 1.7800 | 1.4900 | 1.5500 | 1.5500 | 4,198,200 |
| Jan 31, 2024 | 1.5000 | 1.5360 | 1.4400 | 1.4600 | 1.4600 | 2,393,800 |
| Jan 30, 2024 | 1.4700 | 1.5700 | 1.4150 | 1.5200 | 1.5200 | 2,532,600 |
| Jan 29, 2024 | 1.4500 | 1.4900 | 1.4050 | 1.4650 | 1.4650 | 2,086,700 |
| Jan 26, 2024 | 1.3900 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 3,578,500 |
| Jan 25, 2024 | 1.4600 | 1.6800 | 1.3300 | 1.3750 | 1.3750 | 6,313,500 |
| Jan 24, 2024 | 1.8000 | 1.8140 | 1.4400 | 1.4400 | 1.4400 | 7,952,200 |
| Jan 23, 2024 | 1.8300 | 1.9850 | 1.8200 | 1.8500 | 1.8500 | 2,970,900 |
| Jan 22, 2024 | 1.8400 | 1.9500 | 1.7950 | 1.9000 | 1.9000 | 2,376,300 |
| Jan 19, 2024 | 1.8500 | 1.8700 | 1.7500 | 1.8500 | 1.8500 | 3,682,400 |
| Jan 18, 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 2,851,700 |
| Jan 17, 2024 | 1.9600 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 1,991,000 |
| Jan 16, 2024 | 2.0900 | 2.1250 | 1.9600 | 2.0000 | 2.0000 | 2,891,200 |
| Jan 12, 2024 | 2.1300 | 2.2100 | 2.0400 | 2.0600 | 2.0600 | 2,308,500 |
| Jan 11, 2024 | 2.1000 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 2,498,700 |
| Jan 10, 2024 | 2.1700 | 2.1950 | 2.0700 | 2.1200 | 2.1200 | 2,803,000 |
| Jan 9, 2024 | 2.2600 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 4,267,400 |
| Jan 8, 2024 | 2.2100 | 2.2550 | 2.1200 | 2.2300 | 2.2300 | 3,669,200 |
| Jan 5, 2024 | 2.3800 | 2.4300 | 2.2400 | 2.2450 | 2.2450 | 3,844,100 |
| Jan 4, 2024 | 2.3000 | 2.4650 | 2.2000 | 2.4300 | 2.4300 | 6,026,700 |
| Jan 3, 2024 | 2.4600 | 2.4600 | 2.2800 | 2.2900 | 2.2900 | 4,400,600 |
| Jan 2, 2024 | 3.2000 | 3.2400 | 2.3800 | 2.4300 | 2.4300 | 15,159,500 |
| Dec 29, 2023 | 3.5100 | 3.5600 | 3.3800 | 3.3900 | 3.3900 | 2,115,500 |
| Dec 28, 2023 | 3.7100 | 3.7100 | 3.5000 | 3.5100 | 3.5100 | 2,003,900 |
| Dec 27, 2023 | 3.8300 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 1,254,200 |
| Dec 26, 2023 | 3.6900 | 3.8800 | 3.6900 | 3.8000 | 3.8000 | 1,772,700 |
| Dec 22, 2023 | 3.7300 | 3.8450 | 3.6250 | 3.6900 | 3.6900 | 2,303,500 |
| Dec 21, 2023 | 3.5800 | 3.7550 | 3.5410 | 3.7200 | 3.7200 | 1,994,300 |
| Dec 20, 2023 | 3.4800 | 3.6700 | 3.4200 | 3.5300 | 3.5300 | 2,587,000 |
| Dec 19, 2023 | 3.5400 | 3.5900 | 3.2600 | 3.4600 | 3.4600 | 4,156,000 |
| Dec 18, 2023 | 3.5000 | 3.8050 | 3.5000 | 3.6400 | 3.6400 | 2,761,300 |
| Dec 15, 2023 | 3.6700 | 3.6700 | 3.3600 | 3.4300 | 3.4300 | 14,145,600 |
| Dec 14, 2023 | 3.5000 | 3.7350 | 3.4870 | 3.6300 | 3.6300 | 4,874,400 |
| Dec 13, 2023 | 3.1300 | 3.3700 | 3.0000 | 3.3700 | 3.3700 | 3,221,700 |
| Dec 12, 2023 | 3.0400 | 3.1600 | 2.9050 | 3.1100 | 3.1100 | 7,302,500 |
| Dec 11, 2023 | 3.2200 | 3.2500 | 3.0200 | 3.0400 | 3.0400 | 4,264,300 |
| Dec 8, 2023 | 3.2000 | 3.3500 | 3.1700 | 3.2200 | 3.2200 | 1,685,100 |
| Dec 7, 2023 | 3.2200 | 3.2540 | 3.0900 | 3.1700 | 3.1700 | 3,542,500 |
| Dec 6, 2023 | 3.5100 | 3.5250 | 3.2000 | 3.2100 | 3.2100 | 3,145,400 |
| Dec 5, 2023 | 3.6700 | 3.7400 | 3.4600 | 3.4700 | 3.4700 | 1,576,100 |
| Dec 4, 2023 | 3.6400 | 3.7500 | 3.5700 | 3.6200 | 3.6200 | 1,939,400 |
| Dec 1, 2023 | 3.3300 | 3.6400 | 3.3100 | 3.6200 | 3.6200 | 2,134,000 |
| Nov 30, 2023 | 3.3400 | 3.4930 | 3.3100 | 3.3800 | 3.3800 | 2,214,100 |
| Nov 29, 2023 | 3.3400 | 3.4400 | 3.1800 | 3.3300 | 3.3300 | 2,611,100 |
| Nov 28, 2023 | 3.3600 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 2,138,400 |
| Nov 27, 2023 | 3.4200 | 3.4700 | 3.2850 | 3.3400 | 3.3400 | 2,425,600 |
| Nov 24, 2023 | 3.4900 | 3.5700 | 3.3900 | 3.4100 | 3.4100 | 1,390,100 |
| Nov 22, 2023 | 3.4700 | 3.5700 | 3.3900 | 3.4400 | 3.4400 | 2,410,200 |
| Nov 21, 2023 | 3.7100 | 3.7100 | 3.4830 | 3.5200 | 3.5200 | 2,760,900 |
| Nov 20, 2023 | 3.8800 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 2,858,400 |
| Nov 17, 2023 | 3.7200 | 3.8200 | 3.6000 | 3.8000 | 3.8000 | 2,198,700 |
| Nov 16, 2023 | 3.8800 | 3.9050 | 3.6050 | 3.6400 | 3.6400 | 2,979,400 |
| Nov 15, 2023 | 3.7800 | 4.1600 | 3.7800 | 3.9800 | 3.9800 | 3,022,200 |
| Nov 14, 2023 | 3.9000 | 3.9500 | 3.6850 | 3.7800 | 3.7800 | 4,073,100 |
| Nov 13, 2023 | 4.0000 | 4.0400 | 3.7400 | 3.7700 | 3.7700 | 2,271,600 |
| Nov 10, 2023 | 3.9800 | 4.0500 | 3.8500 | 4.0000 | 4.0000 | 2,130,900 |
| Nov 9, 2023 | 4.1900 | 4.2800 | 3.9100 | 3.9700 | 3.9700 | 2,613,700 |
| Nov 8, 2023 | 4.1800 | 4.4900 | 4.0750 | 4.1400 | 4.1400 | 2,696,000 |
| Nov 7, 2023 | 4.4500 | 4.5900 | 4.0400 | 4.0600 | 4.0600 | 4,343,000 |
| Nov 6, 2023 | 4.5900 | 4.6300 | 4.2600 | 4.2700 | 4.2700 | 2,463,900 |
| Nov 3, 2023 | 4.5000 | 4.7100 | 4.4300 | 4.5300 | 4.5300 | 1,644,500 |
| Nov 2, 2023 | 4.3400 | 4.4200 | 4.2500 | 4.4200 | 4.4200 | 1,134,600 |
| Nov 1, 2023 | 4.3600 | 4.3650 | 4.1700 | 4.2400 | 4.2400 | 1,187,600 |
| Oct 31, 2023 | 4.2900 | 4.3700 | 4.2400 | 4.3100 | 4.3100 | 892,100 |
| Oct 30, 2023 | 4.3700 | 4.4600 | 4.2500 | 4.2900 | 4.2900 | 820,100 |
| Oct 27, 2023 | 4.4400 | 4.4700 | 4.1900 | 4.3200 | 4.3200 | 990,500 |
| Oct 26, 2023 | 4.3400 | 4.4700 | 4.1050 | 4.3600 | 4.3600 | 1,853,800 |
| Oct 25, 2023 | 4.4700 | 4.5350 | 4.3800 | 4.3900 | 4.3900 | 725,100 |
| Oct 24, 2023 | 4.5900 | 4.6600 | 4.4450 | 4.4800 | 4.4800 | 866,100 |
| Oct 23, 2023 | 4.6100 | 4.7200 | 4.4350 | 4.5400 | 4.5400 | 1,164,800 |
| Oct 20, 2023 | 4.8400 | 4.8650 | 4.6600 | 4.6600 | 4.6600 | 1,347,600 |
| Oct 19, 2023 | 4.8500 | 4.9500 | 4.8000 | 4.8600 | 4.8600 | 884,600 |
| Oct 18, 2023 | 4.9400 | 4.9700 | 4.8500 | 4.9000 | 4.9000 | 983,600 |
| Oct 17, 2023 | 4.8600 | 5.0350 | 4.8200 | 4.9200 | 4.9200 | 1,941,600 |
| Oct 16, 2023 | 4.7000 | 4.9550 | 4.7000 | 4.8300 | 4.8300 | 2,163,600 |
| Oct 13, 2023 | 4.5000 | 4.8500 | 4.4810 | 4.6900 | 4.6900 | 2,992,200 |
| Oct 12, 2023 | 4.3800 | 4.3850 | 4.1000 | 4.2100 | 4.2100 | 1,156,700 |
| Oct 11, 2023 | 4.5400 | 4.5400 | 4.3200 | 4.3800 | 4.3800 | 846,800 |
| Oct 10, 2023 | 4.3900 | 4.5800 | 4.3600 | 4.5300 | 4.5300 | 1,061,300 |
| Oct 9, 2023 | 4.2100 | 4.3800 | 4.1650 | 4.3500 | 4.3500 | 1,521,100 |
| Oct 6, 2023 | 4.1000 | 4.1550 | 3.9600 | 4.1300 | 4.1300 | 1,331,100 |
| Oct 5, 2023 | 3.9300 | 4.0900 | 3.8500 | 4.0800 | 4.0800 | 1,888,000 |
| Oct 4, 2023 | 4.1400 | 4.1750 | 3.9200 | 3.9800 | 3.9800 | 1,981,700 |
| Oct 3, 2023 | 4.3100 | 4.4850 | 4.1700 | 4.1800 | 4.1800 | 1,681,800 |
| Oct 2, 2023 | 4.5000 | 4.5000 | 4.2800 | 4.3500 | 4.3500 | 1,770,200 |
| Sep 29, 2023 | 4.6700 | 4.7250 | 4.4400 | 4.4500 | 4.4500 | 1,320,200 |
| Sep 28, 2023 | 4.6700 | 4.7200 | 4.5950 | 4.6400 | 4.6400 | 1,310,600 |
| Sep 27, 2023 | 4.5700 | 4.7300 | 4.5500 | 4.6600 | 4.6600 | 1,535,400 |
| Sep 26, 2023 | 4.5000 | 4.5760 | 4.3550 | 4.4900 | 4.4900 | 1,794,900 |
| Sep 25, 2023 | 4.5500 | 4.6400 | 4.4100 | 4.5600 | 4.5600 | 1,961,500 |
| Sep 22, 2023 | 5.0900 | 5.1450 | 4.6400 | 4.6600 | 4.6600 | 2,514,200 |
| Sep 21, 2023 | 4.9300 | 5.1900 | 4.9100 | 5.0400 | 5.0400 | 1,930,900 |
| Sep 20, 2023 | 5.0000 | 5.1750 | 4.9600 | 5.0000 | 5.0000 | 1,506,400 |
| Sep 19, 2023 | 5.1700 | 5.2700 | 5.0100 | 5.0500 | 5.0500 | 1,794,800 |
| Sep 18, 2023 | 5.1700 | 5.2000 | 5.0600 | 5.1100 | 5.1100 | 1,265,900 |
| Sep 15, 2023 | 5.2400 | 5.3100 | 5.0800 | 5.1500 | 5.1500 | 3,028,100 |
| Sep 14, 2023 | 5.2300 | 5.2800 | 5.1400 | 5.2300 | 5.2300 | 1,906,200 |
| Sep 13, 2023 | 5.3700 | 5.4000 | 5.0700 | 5.1200 | 5.1200 | 2,100,000 |
| Sep 12, 2023 | 5.0800 | 5.3900 | 5.0450 | 5.3600 | 5.3600 | 2,211,000 |
| Sep 11, 2023 | 4.8900 | 5.3000 | 4.8900 | 5.1100 | 5.1100 | 3,167,200 |
| Sep 8, 2023 | 4.7200 | 4.9000 | 4.7200 | 4.8600 | 4.8600 | 1,589,900 |
| Sep 7, 2023 | 4.5700 | 4.7600 | 4.5100 | 4.7000 | 4.7000 | 2,276,300 |
| Sep 6, 2023 | 4.6900 | 4.7500 | 4.5100 | 4.5600 | 4.5600 | 1,637,100 |
| Sep 5, 2023 | 4.4900 | 4.9050 | 4.4900 | 4.7200 | 4.7200 | 3,809,300 |
| Sep 1, 2023 | 4.2600 | 4.5650 | 4.2600 | 4.4600 | 4.4600 | 1,875,200 |
| Aug 31, 2023 | 4.4200 | 4.4300 | 4.2200 | 4.2400 | 4.2400 | 1,789,800 |
| Aug 30, 2023 | 4.3900 | 4.4650 | 4.3400 | 4.4000 | 4.4000 | 1,689,800 |
| Aug 29, 2023 | 4.3200 | 4.4450 | 4.1900 | 4.3400 | 4.3400 | 1,960,600 |
| Aug 28, 2023 | 4.1400 | 4.3400 | 4.0450 | 4.2800 | 4.2800 | 1,787,200 |
| Aug 25, 2023 | 4.0000 | 4.1300 | 3.9150 | 4.0700 | 4.0700 | 2,103,900 |
| Aug 24, 2023 | 4.0400 | 4.0600 | 3.9300 | 3.9500 | 3.9500 | 1,626,300 |
| Aug 23, 2023 | 4.0200 | 4.1700 | 3.9100 | 4.0800 | 4.0800 | 2,394,800 |
| Aug 22, 2023 | 4.2500 | 4.2500 | 4.0500 | 4.0800 | 4.0800 | 2,442,800 |
| Aug 21, 2023 | 4.6200 | 4.6800 | 4.2300 | 4.2400 | 4.2400 | 2,379,400 |
| Aug 18, 2023 | 4.4100 | 4.6200 | 4.3600 | 4.6100 | 4.6100 | 1,457,500 |
| Aug 17, 2023 | 4.3900 | 4.5500 | 4.3900 | 4.4800 | 4.4800 | 1,658,000 |
| Aug 16, 2023 | 4.4000 | 4.4650 | 4.2980 | 4.3900 | 4.3900 | 1,831,600 |
| Aug 15, 2023 | 4.5600 | 4.5700 | 4.1900 | 4.3700 | 4.3700 | 4,974,600 |
| Aug 14, 2023 | 4.9200 | 4.9200 | 4.5800 | 4.6300 | 4.6300 | 3,292,000 |
| Aug 11, 2023 | 5.0300 | 5.0900 | 4.8300 | 4.9300 | 4.9300 | 2,244,400 |
| Aug 10, 2023 | 4.9000 | 5.1250 | 4.8000 | 5.0600 | 5.0600 | 3,299,700 |
| Aug 9, 2023 | 4.3500 | 4.9000 | 4.2700 | 4.8400 | 4.8400 | 5,531,100 |
| Aug 8, 2023 | 4.8300 | 4.9700 | 4.7310 | 4.9300 | 4.9300 | 1,574,300 |
| Aug 7, 2023 | 5.0300 | 5.1050 | 4.8800 | 4.9300 | 4.9300 | 1,899,300 |
| Aug 4, 2023 | 5.1400 | 5.2350 | 5.0100 | 5.0300 | 5.0300 | 1,781,300 |
| Aug 3, 2023 | 5.0000 | 5.1830 | 4.9200 | 5.1400 | 5.1400 | 2,313,000 |
| Aug 2, 2023 | 5.1200 | 5.1300 | 4.9600 | 5.0000 | 5.0000 | 1,900,600 |
| Aug 1, 2023 | 5.1900 | 5.2600 | 5.1100 | 5.2000 | 5.2000 | 1,651,700 |
| Jul 31, 2023 | 5.2000 | 5.2800 | 5.1400 | 5.2700 | 5.2700 | 2,024,400 |
| Jul 28, 2023 | 4.9200 | 5.1600 | 4.9000 | 5.1500 | 5.1500 | 2,448,200 |
| Jul 27, 2023 | 5.0900 | 5.1850 | 4.8500 | 4.8700 | 4.8700 | 3,705,500 |
| Jul 26, 2023 | 5.0500 | 5.0900 | 4.8400 | 5.0650 | 5.0650 | 4,828,900 |
| Jul 25, 2023 | 5.4600 | 5.5000 | 4.9700 | 4.9850 | 4.9850 | 11,810,700 |
| Jul 24, 2023 | 6.4700 | 6.7000 | 6.4200 | 6.5700 | 6.5700 | 1,709,800 |
| Jul 21, 2023 | 6.3200 | 6.4200 | 6.1800 | 6.4100 | 6.4100 | 1,476,800 |
| Jul 20, 2023 | 6.3800 | 6.4000 | 6.1600 | 6.2800 | 6.2800 | 1,418,800 |
| Jul 19, 2023 | 6.5800 | 6.6600 | 6.2850 | 6.3300 | 6.3300 | 1,316,900 |
| Jul 18, 2023 | 6.3700 | 6.6800 | 6.3700 | 6.5100 | 6.5100 | 1,663,700 |
| Jul 17, 2023 | 6.2200 | 6.5100 | 6.2000 | 6.3900 | 6.3900 | 1,549,000 |
| Jul 14, 2023 | 6.4600 | 6.4600 | 6.1200 | 6.2400 | 6.2400 | 2,106,200 |
| Jul 13, 2023 | 6.6300 | 6.7700 | 6.4800 | 6.5200 | 6.5200 | 1,678,400 |
| Jul 12, 2023 | 6.5700 | 6.7200 | 6.4400 | 6.5800 | 6.5800 | 1,665,400 |
| Jul 11, 2023 | 6.7100 | 6.8200 | 6.4350 | 6.5000 | 6.5000 | 3,066,500 |
| Jul 10, 2023 | 6.4600 | 6.6600 | 6.3000 | 6.6500 | 6.6500 | 1,574,000 |
| Jul 7, 2023 | 6.0000 | 6.4800 | 5.9900 | 6.4000 | 6.4000 | 2,326,400 |
| Jul 6, 2023 | 6.2600 | 6.2600 | 5.8700 | 5.9900 | 5.9900 | 1,994,100 |
| Jul 5, 2023 | 6.2800 | 6.4350 | 6.2300 | 6.3300 | 6.3300 | 1,553,000 |
| Jul 3, 2023 | 6.2900 | 6.3750 | 6.2300 | 6.3000 | 6.3000 | 881,500 |
| Jun 30, 2023 | 6.0900 | 6.2900 | 5.9690 | 6.2500 | 6.2500 | 1,892,500 |
| Jun 29, 2023 | 5.7800 | 6.0700 | 5.7600 | 6.0600 | 6.0600 | 2,099,100 |
| Jun 28, 2023 | 5.6000 | 5.8500 | 5.4400 | 5.7700 | 5.7700 | 1,755,500 |
| Jun 27, 2023 | 5.6200 | 5.6600 | 5.5190 | 5.5700 | 5.5700 | 1,232,700 |
| Jun 26, 2023 | 5.4800 | 5.7500 | 5.4300 | 5.5800 | 5.5800 | 2,388,100 |
| Jun 23, 2023 | 5.2400 | 5.5600 | 5.2400 | 5.5300 | 5.5300 | 4,185,700 |
| Jun 22, 2023 | 5.2800 | 5.4400 | 5.1500 | 5.3600 | 5.3600 | 2,344,000 |
| Jun 21, 2023 | 5.4000 | 5.4200 | 5.1800 | 5.3500 | 5.3500 | 3,380,000 |
| Jun 20, 2023 | 5.7000 | 5.7500 | 5.3700 | 5.4100 | 5.4100 | 3,629,100 |
| Jun 16, 2023 | 5.9200 | 5.9700 | 5.7100 | 5.7500 | 5.7500 | 5,643,400 |
| Jun 15, 2023 | 5.9600 | 6.0300 | 5.7300 | 5.9400 | 5.9400 | 3,121,800 |
| Jun 14, 2023 | 6.0300 | 6.0900 | 5.7300 | 5.8200 | 5.8200 | 2,855,200 |
| Jun 13, 2023 | 5.8600 | 6.2200 | 5.8600 | 5.9700 | 5.9700 | 2,787,400 |
| Jun 12, 2023 | 6.0300 | 6.0750 | 5.7800 | 5.8300 | 5.8300 | 2,878,400 |
| Jun 9, 2023 | 6.1700 | 6.2700 | 6.0550 | 6.0800 | 6.0800 | 2,248,000 |
| Jun 8, 2023 | 6.3800 | 6.3800 | 5.9700 | 6.1800 | 6.1800 | 7,404,900 |
| Jun 7, 2023 | 6.3600 | 6.8400 | 6.3600 | 6.8100 | 6.8100 | 2,460,300 |
| Jun 6, 2023 | 5.9700 | 6.4250 | 5.9700 | 6.3200 | 6.3200 | 2,008,300 |
| Jun 5, 2023 | 6.3400 | 6.4050 | 5.9800 | 6.1600 | 6.1600 | 2,879,000 |
| Jun 2, 2023 | 6.6300 | 6.6700 | 6.2450 | 6.2900 | 6.2900 | 2,673,100 |
| Jun 1, 2023 | 6.4700 | 6.7280 | 6.3600 | 6.4300 | 6.4300 | 2,006,900 |
| May 31, 2023 | 6.4300 | 6.6500 | 6.2300 | 6.4700 | 6.4700 | 2,753,300 |
| May 30, 2023 | 6.5200 | 6.5610 | 6.2100 | 6.4100 | 6.4100 | 1,998,200 |
| May 26, 2023 | 6.6500 | 6.6950 | 6.4600 | 6.5400 | 6.5400 | 1,638,600 |
| May 25, 2023 | 6.9000 | 6.9000 | 6.5800 | 6.6000 | 6.6000 | 1,563,500 |
| May 24, 2023 | 6.9200 | 7.0000 | 6.7400 | 6.9600 | 6.9600 | 1,093,500 |
| May 23, 2023 | 7.0900 | 7.1700 | 6.9050 | 6.9100 | 6.9100 | 1,365,800 |
| May 22, 2023 | 6.9100 | 7.1000 | 6.8300 | 7.0000 | 7.0000 | 1,607,500 |
| May 19, 2023 | 7.1800 | 7.1900 | 6.8300 | 6.9200 | 6.9200 | 1,269,900 |
| May 18, 2023 | 7.1000 | 7.1600 | 6.8600 | 7.1400 | 7.1400 | 2,016,500 |
| May 17, 2023 | 6.6900 | 7.2800 | 6.6550 | 7.1300 | 7.1300 | 2,658,800 |
| May 16, 2023 | 6.8300 | 6.9000 | 6.5000 | 6.5000 | 6.5000 | 1,742,200 |
| May 15, 2023 | 6.4400 | 6.8950 | 6.3800 | 6.8600 | 6.8600 | 2,120,300 |
| May 12, 2023 | 6.4000 | 6.6500 | 6.2300 | 6.4600 | 6.4600 | 2,174,800 |
| May 11, 2023 | 6.5400 | 6.6800 | 6.3900 | 6.4100 | 6.4100 | 2,486,900 |
| May 10, 2023 | 6.5700 | 6.7200 | 6.0000 | 6.6900 | 6.6900 | 3,793,400 |
| May 9, 2023 | 6.2800 | 6.5300 | 5.7500 | 6.4100 | 6.4100 | 6,439,200 |
| May 8, 2023 | 7.7600 | 7.8990 | 7.4400 | 7.4500 | 7.4500 | 2,349,000 |
| May 5, 2023 | 7.3600 | 7.6950 | 7.3600 | 7.5500 | 7.5500 | 1,871,400 |
| May 4, 2023 | 7.1000 | 7.2750 | 6.9500 | 7.1200 | 7.1200 | 1,949,800 |
| May 3, 2023 | 7.1900 | 7.3150 | 7.0900 | 7.1000 | 7.1000 | 1,410,800 |
| May 2, 2023 | 7.7000 | 7.7800 | 7.2200 | 7.3400 | 7.3400 | 2,060,000 |
| May 1, 2023 | 7.8100 | 7.9500 | 7.5900 | 7.7900 | 7.7900 | 1,536,500 |
| Apr 28, 2023 | 7.8300 | 8.0100 | 7.7000 | 7.9000 | 7.9000 | 1,039,900 |
| Apr 27, 2023 | 7.6400 | 7.8600 | 7.5700 | 7.8100 | 7.8100 | 1,239,700 |
| Apr 26, 2023 | 7.8300 | 7.8900 | 7.5100 | 7.5700 | 7.5700 | 1,485,300 |
| Apr 25, 2023 | 7.9500 | 8.0100 | 7.7900 | 7.8100 | 7.8100 | 1,338,700 |
| Apr 24, 2023 | 7.5600 | 8.1700 | 7.4200 | 8.0900 | 8.0900 | 1,991,800 |
Related Tickers
AMTX Aemetis, Inc.
3.6700
+1.24%
PBF PBF Energy Inc.
57.10
+0.97%
CLNE Clean Energy Fuels Corp.
2.3000
+4.06%
VLO Valero Energy Corporation
166.97
+0.64%
DK Delek US Holdings, Inc.
29.75
+0.46%
MPC Marathon Petroleum Corporation
199.01
+0.38%
SUN Sunoco LP
56.21
+0.55%
IEP Icahn Enterprises L.P.
16.94
+1.62%
PSX Phillips 66
158.89
+1.17%
DKL Delek Logistics Partners, LP
39.06
+0.41%