Bank of Montreal (FNGU) stock
FNGUNYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BMO, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGD, FNGO, FNGS, GDXD, GDXU, HYGD, HYGU, JETD, JETU, JPND, JPNU, LQDD, LQDU, MNGU, NRGD, NRGU, OILD, OILU, SHNY, SMHD, SMHU, SPYU, TAWN, TPEI, WTID, WTIU, XLCD, XLCU, XLPD, XLPU
$26.06−2.61 (-9.10%)
Close on Oct 30, 2026Market cap $121.32BP/E 19.5Yield –
Price history
Bank of Montreal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.06
-9.10% on the day
52-week range
$13.49 – $37.65
-30.8% from the high
Change over 52 weeks
-18.9%
From $32.13 on Oct 30, 2025
Average volume
3.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.32 | $30.93 | $25.09 | $26.06 | -10.51% | 10,888,194 |
| Oct 19, 2026 | $32.04 | $33.30 | $28.64 | $29.12 | -6.61% | 10,515,491 |
| Oct 12, 2026 | $36.79 | $37.34 | $30.70 | $31.18 | -15.32% | 17,574,103 |
| Oct 5, 2026 | $35.02 | $37.65 | $35.01 | $36.82 | +5.62% | 13,271,836 |
| Sep 28, 2026 | $35.20 | $35.89 | $33.54 | $34.86 | -2.41% | 11,948,808 |
| Sep 21, 2026 | $33.86 | $36.52 | $33.69 | $35.72 | +8.31% | 13,947,464 |
| Sep 14, 2026 | $31.62 | $33.18 | $30.73 | $32.98 | +2.61% | 12,264,908 |
| Sep 8, 2026 | $32.89 | $33.04 | $30.99 | $32.14 | -2.67% | 8,363,831 |
| Aug 31, 2026 | $33.18 | $34.33 | $31.22 | $33.02 | -1.76% | 19,668,068 |
| Aug 24, 2026 | $31.00 | $34.56 | $30.12 | $33.61 | +6.97% | 23,431,852 |
| Aug 17, 2026 | $33.34 | $33.62 | $30.32 | $31.42 | -4.96% | 17,997,820 |
| Aug 10, 2026 | $33.21 | $34.50 | $32.10 | $33.06 | -1.40% | 13,842,953 |
| Aug 3, 2026 | $27.19 | $33.94 | $26.97 | $33.53 | +25.77% | 27,271,958 |
| Jul 27, 2026 | $25.93 | $26.85 | $23.28 | $26.66 | +7.41% | 21,763,566 |
| Jul 20, 2026 | $27.08 | $27.97 | $24.67 | $24.82 | -6.48% | 14,659,784 |
| Jul 13, 2026 | $28.06 | $29.88 | $25.10 | $26.54 | -7.33% | 24,370,923 |
| Jul 6, 2026 | $26.93 | $29.03 | $26.36 | $28.64 | +8.12% | 23,128,656 |
| Jun 29, 2026 | $25.06 | $27.62 | $24.36 | $26.49 | +10.51% | 22,788,773 |
| Jun 22, 2026 | $29.06 | $29.34 | $23.08 | $23.97 | -18.36% | 28,970,471 |
| Jun 15, 2026 | $28.60 | $29.91 | $26.83 | $29.36 | +11.81% | 22,924,094 |
| Jun 8, 2026 | $28.49 | $29.29 | $24.09 | $26.26 | -2.70% | 34,438,297 |
| Jun 1, 2026 | $35.75 | $36.78 | $26.72 | $26.99 | -22.35% | 32,002,377 |
| May 26, 2026 | $29.95 | $34.99 | $29.91 | $34.76 | +20.99% | 23,715,388 |
| May 18, 2026 | $29.06 | $29.66 | $26.89 | $28.73 | -0.83% | 25,040,708 |
| May 11, 2026 | $29.29 | $30.94 | $27.19 | $28.97 | -0.79% | 34,764,994 |
| May 4, 2026 | $25.64 | $29.36 | $25.18 | $29.20 | +15.69% | 30,944,737 |
| Apr 27, 2026 | $24.63 | $25.75 | $23.00 | $25.24 | +2.14% | 31,953,111 |
| Apr 20, 2026 | $23.60 | $24.81 | $22.41 | $24.71 | +3.65% | 33,816,249 |
| Apr 13, 2026 | $19.50 | $24.14 | $19.20 | $23.84 | +21.82% | 45,093,890 |
| Apr 6, 2026 | $16.76 | $19.87 | $16.10 | $19.57 | +18.25% | 33,367,452 |
| Mar 30, 2026 | $14.67 | $16.76 | $13.49 | $16.55 | +15.01% | 35,276,993 |
| Mar 23, 2026 | $17.90 | $18.50 | $14.28 | $14.39 | -16.24% | 32,949,918 |
| Mar 16, 2026 | $19.33 | $19.82 | $16.79 | $17.18 | -8.67% | 22,602,833 |
| Mar 9, 2026 | $19.30 | $21.05 | $18.59 | $18.81 | -5.67% | 26,197,511 |
| Mar 2, 2026 | $17.79 | $20.69 | $17.61 | $19.94 | +8.43% | 47,689,108 |
| Feb 23, 2026 | $18.23 | $18.69 | $16.45 | $18.39 | -0.22% | 45,733,919 |
| Feb 17, 2026 | $17.21 | $19.10 | $16.58 | $18.43 | +4.72% | 22,429,560 |
| Feb 9, 2026 | $19.28 | $20.76 | $17.21 | $17.60 | -9.00% | 23,969,333 |
| Feb 2, 2026 | $22.35 | $23.34 | $18.15 | $19.34 | -14.20% | 49,232,911 |
| Jan 26, 2026 | $23.06 | $24.69 | $21.39 | $22.54 | -1.31% | 30,045,826 |
| Jan 20, 2026 | $22.36 | $23.22 | $20.70 | $22.84 | -3.18% | 23,394,248 |
| Jan 12, 2026 | $24.72 | $25.60 | $23.23 | $23.59 | -6.02% | 19,762,294 |
| Jan 5, 2026 | $24.87 | $26.18 | $24.20 | $25.10 | +4.02% | 20,880,414 |
| Dec 29, 2025 | $25.96 | $26.31 | $23.74 | $24.13 | -9.11% | 13,847,263 |
| Dec 22, 2025 | $26.18 | $26.85 | $25.65 | $26.55 | +3.39% | 17,251,474 |
| Dec 15, 2025 | $27.20 | $27.26 | $24.13 | $25.68 | -5.80% | 23,961,285 |
| Dec 8, 2025 | $30.01 | $30.36 | $26.85 | $27.26 | -8.49% | 23,408,367 |
| Dec 1, 2025 | $29.16 | $30.61 | $28.57 | $29.79 | -0.50% | 15,878,030 |
| Nov 24, 2025 | $26.88 | $29.98 | $26.81 | $29.94 | +15.42% | 12,283,995 |
| Nov 17, 2025 | $28.68 | $29.91 | $24.82 | $25.94 | -10.52% | 32,488,009 |
| Nov 10, 2025 | $30.83 | $31.99 | $27.06 | $28.99 | -1.83% | 24,343,005 |
| Nov 3, 2025 | $33.70 | $33.78 | $27.58 | $29.53 | -9.22% | 22,701,325 |
| Oct 27, 2025 | $31.53 | $34.14 | $31.28 | $32.53 | +7.43% | 27,605,322 |
| Oct 20, 2025 | $28.96 | $30.61 | $27.82 | $30.28 | +6.62% | 22,599,833 |
| Oct 13, 2025 | $28.95 | $29.66 | $27.25 | $28.40 | +3.12% | 31,378,348 |
| Oct 6, 2025 | $28.80 | $31.02 | $27.45 | $27.54 | -4.74% | 36,083,099 |
| Sep 29, 2025 | $29.42 | $30.08 | $28.26 | $28.91 | -0.58% | 20,710,722 |
| Sep 22, 2025 | $30.80 | $31.15 | $27.88 | $29.08 | -6.44% | 25,150,874 |
| Sep 15, 2025 | $28.92 | $31.10 | $28.32 | $31.08 | +8.60% | 29,194,789 |
| Sep 8, 2025 | $27.70 | $29.23 | $27.64 | $28.62 | +5.45% | 26,877,424 |
| Sep 2, 2025 | $23.87 | $28.13 | $23.51 | $27.14 | +7.44% | 24,445,899 |
| Aug 25, 2025 | $24.77 | $26.79 | $24.62 | $25.26 | +1.45% | 24,811,179 |
| Aug 18, 2025 | $26.12 | $26.38 | $23.21 | $24.90 | -5.22% | 21,753,867 |
| Aug 11, 2025 | $25.59 | $26.89 | $25.29 | $26.27 | +2.10% | 24,617,632 |
| Aug 4, 2025 | $24.09 | $25.95 | $23.90 | $25.73 | +9.54% | 28,000,939 |
| Jul 28, 2025 | $25.33 | $27.16 | $23.15 | $23.49 | -6.08% | 31,802,425 |
| Jul 21, 2025 | $24.48 | $25.60 | $23.70 | $25.01 | +2.54% | 26,487,818 |
| Jul 14, 2025 | $23.55 | $24.82 | $23.30 | $24.39 | +2.61% | 19,927,934 |
| Jul 7, 2025 | $24.85 | $25.19 | $23.52 | $23.77 | -5.15% | 26,783,751 |
| Jun 30, 2025 | $24.92 | $25.24 | $23.10 | $25.06 | +2.54% | 24,824,466 |
| Jun 23, 2025 | $20.50 | $24.44 | $19.92 | $24.44 | +18.18% | 30,684,527 |
| Jun 16, 2025 | $21.27 | $21.91 | $20.50 | $20.68 | -0.91% | 21,774,168 |
| Jun 9, 2025 | $21.58 | $21.91 | $20.56 | $20.87 | -2.43% | 27,558,608 |
| Jun 2, 2025 | $19.58 | $21.82 | $19.54 | $21.39 | +8.14% | 38,748,687 |
| May 26, 2025 | $523.50 | $523.50 | $18.69 | $19.78 | +7.73% | 25,618,274 |
| May 19, 2025 | $18.43 | $19.76 | $17.86 | $18.36 | -5.12% | 32,268,329 |
| May 12, 2025 | $17.35 | $19.54 | $16.93 | $19.35 | +23.41% | 47,554,834 |
| May 5, 2025 | $15.73 | $16.44 | $14.98 | $15.68 | -4.10% | 21,053,741 |
| Apr 28, 2025 | $14.63 | $16.58 | $13.35 | $16.35 | +12.14% | 70,329,613 |
| Apr 21, 2025 | $10.35 | $14.65 | $9.67 | $14.58 | +34.01% | 11,930,881 |
| Apr 14, 2025 | $13.10 | $13.12 | $10.63 | $10.88 | -10.45% | 7,972,410 |
| Apr 7, 2025 | $8.24 | $13.41 | $7.95 | $12.15 | +27.89% | 19,233,389 |
| Mar 31, 2025 | $12.54 | $14.56 | $9.13 | $9.50 | -29.58% | 16,657,158 |
| Mar 24, 2025 | $16.19 | $17.12 | $13.32 | $13.49 | -12.29% | 7,870,668 |
| Mar 17, 2025 | $15.45 | $16.10 | $14.33 | $15.38 | -0.90% | 6,449,138 |
| Mar 10, 2025 | $14.88 | $15.78 | $13.16 | $15.52 | -3.00% | 7,431,619 |
| Mar 3, 2025 | $19.97 | $20.03 | $14.58 | $16.00 | -17.82% | 6,541,957 |
| Feb 24, 2025 | $22.29 | $22.29 | $17.85 | $19.47 | -14.27% | 890,125 |
| Feb 18, 2025 | $689.41 | $689.41 | $22.00 | $22.71 | -96.69% | 1,065,799 |
| Feb 10, 2025 | $643.00 | $690.46 | $627.80 | $686.22 | +9.02% | 2,742,224 |
| Feb 3, 2025 | $585.85 | $669.49 | $583.35 | $629.46 | +0.71% | 2,942,388 |
| Jan 27, 2025 | $580.27 | $666.00 | $580.08 | $625.00 | -7.10% | 4,321,659 |
| Jan 21, 2025 | $610.42 | $694.59 | $595.00 | $672.80 | +12.70% | 2,170,715 |
| Jan 13, 2025 | $541.56 | $606.14 | $534.22 | $597.00 | +6.61% | 3,461,322 |
| Jan 6, 2025 | $636.09 | $655.00 | $550.03 | $560.00 | -8.89% | 2,972,609 |
| Dec 30, 2024 | $595.30 | $622.36 | $571.05 | $614.64 | -2.19% | 2,829,840 |
| Dec 23, 2024 | $624.90 | $667.50 | $605.20 | $628.41 | +2.18% | 2,133,250 |
| Dec 16, 2024 | $657.89 | $697.87 | $576.79 | $615.00 | -4.38% | 5,118,147 |
| Dec 9, 2024 | $589.83 | $657.15 | $570.03 | $643.18 | +7.54% | 3,939,720 |
| Dec 2, 2024 | $507.55 | $599.90 | $506.28 | $598.09 | +17.73% | 3,232,143 |
| Nov 25, 2024 | $517.57 | $520.37 | $481.20 | $508.00 | -0.20% | 2,452,693 |
| Nov 18, 2024 | $477.94 | $519.48 | $470.69 | $509.00 | +6.57% | 3,813,261 |
| Nov 11, 2024 | $514.09 | $543.77 | $467.22 | $477.60 | -6.99% | 3,821,979 |
| Nov 4, 2024 | $432.57 | $525.79 | $425.34 | $513.49 | +17.42% | 3,960,829 |
| Oct 28, 2024 | $460.00 | $484.15 | $419.31 | $437.32 | -2.53% | 4,106,617 |
| Oct 21, 2024 | $448.92 | $469.15 | $424.32 | $448.65 | -1.01% | 3,768,809 |
| Oct 14, 2024 | $460.04 | $467.50 | $419.69 | $453.23 | +0.57% | 2,957,328 |
| Oct 7, 2024 | $417.64 | $454.00 | $402.00 | $450.66 | +6.24% | 3,525,990 |
| Sep 30, 2024 | $399.50 | $424.49 | $382.24 | $424.18 | +4.80% | 3,801,747 |
| Sep 23, 2024 | $417.00 | $430.80 | $399.30 | $404.75 | -2.87% | 3,287,942 |
| Sep 16, 2024 | $384.92 | $426.62 | $373.42 | $416.69 | +5.76% | 4,528,824 |
| Sep 9, 2024 | $328.72 | $395.85 | $318.00 | $394.00 | +24.37% | 4,858,280 |
| Sep 3, 2024 | $379.63 | $381.60 | $315.30 | $316.80 | -18.27% | 5,342,375 |
| Aug 26, 2024 | $402.00 | $405.46 | $359.77 | $387.61 | -4.18% | 3,583,498 |
| Aug 19, 2024 | $409.31 | $438.90 | $386.34 | $404.50 | -0.61% | 4,619,790 |
| Aug 12, 2024 | $346.67 | $412.42 | $338.07 | $407.00 | +18.31% | 4,683,903 |
| Aug 5, 2024 | $258.01 | $345.97 | $254.04 | $344.00 | +0.29% | 7,207,177 |
| Jul 29, 2024 | $394.02 | $429.72 | $327.29 | $343.00 | -10.88% | 6,336,851 |
| Jul 22, 2024 | $449.79 | $473.94 | $357.82 | $384.87 | -10.70% | 6,139,325 |
| Jul 15, 2024 | $510.89 | $528.98 | $428.82 | $431.00 | -13.77% | 5,094,174 |
| Jul 8, 2024 | $543.39 | $563.91 | $483.02 | $499.80 | -7.96% | 5,530,994 |
| Jul 1, 2024 | $452.28 | $545.58 | $442.07 | $543.03 | +22.00% | 3,720,672 |
| Jun 24, 2024 | $424.30 | $472.10 | $406.60 | $445.11 | +4.00% | 3,638,773 |
| Jun 17, 2024 | $438.80 | $466.50 | $423.10 | $428.00 | -1.44% | 3,358,873 |
| Jun 10, 2024 | $371.95 | $438.26 | $368.01 | $434.27 | +16.57% | 4,243,379 |
| Jun 3, 2024 | $351.63 | $382.82 | $338.97 | $372.54 | +8.60% | 3,688,221 |
| May 28, 2024 | $372.87 | $379.29 | $324.88 | $343.04 | -7.24% | 2,883,287 |
| May 20, 2024 | $353.26 | $379.54 | $348.01 | $369.82 | +5.05% | 3,454,577 |
| May 13, 2024 | $330.36 | $361.99 | $325.75 | $352.05 | +7.19% | 3,540,150 |
| May 6, 2024 | $323.33 | $337.60 | $321.00 | $328.43 | +2.78% | 4,480,490 |
| Apr 29, 2024 | $315.75 | $321.21 | $284.91 | $319.55 | +4.58% | 6,074,808 |
| Apr 22, 2024 | $259.25 | $308.90 | $252.33 | $305.55 | +18.45% | 7,166,253 |
| Apr 15, 2024 | $342.98 | $342.98 | $253.46 | $257.95 | -23.40% | 6,018,785 |
| Apr 8, 2024 | $334.05 | $354.87 | $318.88 | $336.73 | +2.29% | 5,177,037 |
| Apr 1, 2024 | $328.57 | $346.32 | $311.54 | $329.20 | +0.67% | 4,042,206 |
| Mar 25, 2024 | $333.02 | $347.20 | $323.80 | $327.00 | -3.67% | 2,060,223 |
| Mar 18, 2024 | $316.05 | $348.58 | $298.51 | $339.47 | +13.35% | 4,835,500 |
| Mar 11, 2024 | $305.74 | $322.18 | $297.00 | $299.48 | -3.85% | 5,505,024 |
| Mar 4, 2024 | $341.12 | $346.58 | $302.16 | $311.47 | -8.87% | 6,995,283 |
| Feb 26, 2024 | $337.37 | $344.22 | $309.74 | $341.80 | +1.88% | 4,968,624 |
| Feb 20, 2024 | $308.51 | $351.25 | $286.85 | $335.48 | +5.86% | 5,817,689 |
| Feb 12, 2024 | $328.44 | $337.22 | $294.98 | $316.90 | -3.76% | 6,491,013 |
| Feb 5, 2024 | $301.26 | $330.10 | $286.66 | $329.29 | +9.49% | 6,072,063 |
| Jan 29, 2024 | $271.05 | $303.50 | $250.20 | $300.75 | +11.57% | 7,591,716 |
| Jan 22, 2024 | $257.53 | $286.73 | $251.90 | $269.55 | +7.10% | 6,903,752 |
| Jan 16, 2024 | $230.80 | $251.75 | $216.78 | $251.69 | +7.63% | 5,969,367 |
| Jan 8, 2024 | $211.41 | $243.52 | $211.08 | $233.84 | +12.11% | 7,138,222 |
| Jan 2, 2024 | $225.91 | $227.59 | $204.92 | $208.59 | -10.43% | 6,061,848 |
| Dec 26, 2023 | $236.27 | $243.11 | $229.09 | $232.89 | -0.70% | 3,525,907 |
| Dec 18, 2023 | $226.35 | $245.16 | $225.68 | $234.53 | +4.28% | 7,118,260 |
| Dec 11, 2023 | $200.88 | $228.16 | $198.12 | $224.90 | +10.45% | 8,496,296 |
| Dec 4, 2023 | $190.00 | $204.36 | $183.75 | $203.62 | +3.05% | 7,839,651 |
| Nov 27, 2023 | $202.68 | $210.41 | $191.98 | $197.60 | -2.76% | 6,385,043 |
| Nov 20, 2023 | $196.49 | $211.12 | $196.49 | $203.20 | +3.02% | 4,876,770 |
| Nov 13, 2023 | $182.34 | $200.82 | $178.69 | $197.24 | +6.90% | 8,485,756 |
| Nov 6, 2023 | $163.36 | $184.73 | $158.51 | $184.51 | +13.86% | 10,465,445 |
| Oct 30, 2023 | $137.44 | $163.13 | $133.35 | $162.05 | +21.13% | 11,627,517 |
| Oct 23, 2023 | $143.75 | $157.00 | $125.85 | $133.78 | -7.95% | 14,759,372 |
| Oct 16, 2023 | $163.25 | $170.80 | $144.75 | $145.34 | -10.26% | 11,782,381 |
| Oct 9, 2023 | $160.47 | $178.85 | $157.93 | $161.96 | -2.05% | 11,627,120 |
| Oct 2, 2023 | $150.39 | $166.39 | $144.30 | $165.35 | +10.14% | 11,319,268 |
| Sep 25, 2023 | $147.25 | $156.98 | $138.00 | $150.13 | +1.06% | 11,463,372 |
| Sep 18, 2023 | $169.63 | $173.61 | $147.60 | $148.55 | -14.36% | 8,514,593 |
| Sep 11, 2023 | $185.59 | $191.10 | $171.40 | $173.45 | -3.10% | 7,866,880 |
| Sep 5, 2023 | $180.94 | $190.79 | $168.45 | $178.99 | -2.13% | 6,228,638 |
| Aug 28, 2023 | $165.51 | $189.64 | $159.05 | $182.88 | +13.02% | 10,537,838 |
| Aug 21, 2023 | $154.80 | $182.95 | $151.70 | $161.81 | +7.22% | 13,398,073 |
| Aug 14, 2023 | $163.31 | $176.33 | $143.18 | $150.91 | -9.28% | 9,811,399 |
| Aug 7, 2023 | $189.87 | $192.21 | $163.73 | $166.34 | -11.01% | 9,588,996 |
| Jul 31, 2023 | $203.61 | $206.53 | $177.09 | $186.92 | -7.50% | 11,263,359 |
| Jul 24, 2023 | $185.80 | $203.87 | $180.47 | $202.08 | +9.14% | 9,168,113 |
| Jul 17, 2023 | $210.00 | $228.00 | $183.44 | $185.15 | -10.44% | 10,285,117 |
| Jul 10, 2023 | $185.33 | $219.28 | $174.73 | $206.73 | +10.83% | 9,793,968 |
| Jul 3, 2023 | $191.04 | $196.39 | $181.50 | $186.53 | -0.36% | 6,408,146 |
| Jun 26, 2023 | $181.83 | $191.00 | $166.02 | $187.21 | +2.51% | 11,556,700 |
| Jun 20, 2023 | $188.00 | $195.32 | $173.72 | $182.62 | -4.24% | 9,126,143 |
| Jun 12, 2023 | $174.45 | $203.51 | $171.08 | $190.70 | +12.14% | 11,923,542 |
| Jun 5, 2023 | $164.60 | $178.50 | $154.69 | $170.06 | +2.71% | 12,174,042 |
| May 30, 2023 | $160.49 | $172.44 | $149.91 | $165.57 | +10.01% | 12,360,792 |
| May 22, 2023 | $127.82 | $152.40 | $123.10 | $150.51 | +16.74% | 16,704,579 |
| May 15, 2023 | $109.16 | $133.33 | $107.32 | $128.93 | +18.77% | 13,884,676 |
| May 8, 2023 | $100.16 | $113.70 | $99.28 | $108.55 | +9.39% | 13,293,041 |
| May 1, 2023 | $97.30 | $100.50 | $90.56 | $99.23 | +1.67% | 13,502,770 |
| Apr 24, 2023 | $90.13 | $97.66 | $81.64 | $97.60 | +8.06% | 13,743,997 |
| Apr 17, 2023 | $93.50 | $97.99 | $87.33 | $90.32 | -5.28% | 11,929,303 |
| Apr 10, 2023 | $92.76 | $97.15 | $89.02 | $95.35 | -1.37% | 12,616,871 |
| Apr 3, 2023 | $99.29 | $103.70 | $89.66 | $96.67 | -6.56% | 9,046,696 |
| Mar 27, 2023 | $93.00 | $103.58 | $84.02 | $103.46 | +12.32% | 9,148,742 |
| Mar 20, 2023 | $83.14 | $96.61 | $79.63 | $92.11 | +8.85% | 11,110,016 |
| Mar 13, 2023 | $63.59 | $89.21 | $61.20 | $84.62 | +28.12% | 17,324,285 |
| Mar 6, 2023 | $77.17 | $79.78 | $64.83 | $66.05 | -13.09% | 13,086,789 |
| Feb 27, 2023 | $73.97 | $76.74 | $65.40 | $76.00 | +7.31% | 8,471,188 |
| Feb 21, 2023 | $74.12 | $76.90 | $68.67 | $70.82 | -8.30% | 8,101,925 |
| Feb 13, 2023 | $79.44 | $89.93 | $73.61 | $77.23 | -1.20% | 11,978,257 |
| Feb 6, 2023 | $84.89 | $91.72 | $76.03 | $78.17 | -10.29% | 10,395,915 |
| Jan 30, 2023 | $70.20 | $97.21 | $65.18 | $87.14 | +19.50% | 16,999,024 |
| Jan 23, 2023 | $58.06 | $74.78 | $56.12 | $72.92 | +28.49% | 14,832,833 |
| Jan 17, 2023 | $53.07 | $56.87 | $49.08 | $56.75 | +7.30% | 8,978,576 |
| Jan 9, 2023 | $43.96 | $53.05 | $43.71 | $52.89 | +27.11% | 22,939,827 |
| Jan 3, 2023 | $44.65 | $45.66 | $36.64 | $41.61 | -3.86% | 10,661,341 |
| Dec 27, 2022 | $42.78 | $43.49 | $38.05 | $43.28 | -1.39% | 10,955,960 |
| Dec 19, 2022 | $49.50 | $50.33 | $41.13 | $43.89 | -11.96% | 11,375,362 |
| Dec 12, 2022 | $57.01 | $66.40 | $49.52 | $49.85 | -13.69% | 11,571,361 |
| Dec 5, 2022 | $61.81 | $63.68 | $52.23 | $57.76 | -7.23% | 9,169,263 |
| Nov 28, 2022 | $49.18 | $62.89 | $48.11 | $62.26 | +23.12% | 14,547,525 |
| Nov 21, 2022 | $49.86 | $53.49 | $46.35 | $50.57 | -1.23% | 5,999,755 |
| Nov 14, 2022 | $51.17 | $58.94 | $49.75 | $51.20 | -1.37% | 11,551,627 |
| Nov 7, 2022 | $41.79 | $52.24 | $37.15 | $51.91 | +27.42% | 14,256,350 |
| Oct 31, 2022 | $47.56 | $49.94 | $37.62 | $40.74 | +738.27% | 16,000,975 |
| Oct 24, 2022 | $5.19 | $5.78 | $4.45 | $4.86 | -13.21% | 146,886,745 |
| Oct 17, 2022 | $5.02 | $5.84 | $4.98 | $5.60 | +20.17% | 116,340,962 |
| Oct 10, 2022 | $5.61 | $5.61 | $4.33 | $4.66 | -17.38% | 107,104,343 |
| Oct 3, 2022 | $5.95 | $6.81 | $5.55 | $5.64 | -4.57% | 88,659,016 |
| Sep 26, 2022 | $6.30 | $6.89 | $5.86 | $5.91 | -6.64% | 86,873,444 |
| Sep 19, 2022 | $7.28 | $7.88 | $6.06 | $6.33 | -15.15% | 92,277,866 |
| Sep 12, 2022 | $9.14 | $9.42 | $7.03 | $7.46 | -17.29% | 83,309,628 |
| Sep 6, 2022 | $8.08 | $9.06 | $7.54 | $9.02 | +10.95% | 58,270,803 |
| Aug 29, 2022 | $9.18 | $9.62 | $7.90 | $8.13 | -13.79% | 69,606,481 |
| Aug 22, 2022 | $9.92 | $11.07 | $9.35 | $9.43 | -9.50% | 50,538,813 |
| Aug 15, 2022 | $11.50 | $11.98 | $10.24 | $10.42 | -10.63% | 44,476,023 |
| Aug 8, 2022 | $10.45 | $11.82 | $9.77 | $11.66 | +10.52% | 57,850,441 |
| Aug 1, 2022 | $9.83 | $11.37 | $9.58 | $10.55 | +5.50% | 70,940,637 |
| Jul 25, 2022 | $9.26 | $10.13 | $8.21 | $10.00 | +7.99% | 59,725,852 |
| Jul 18, 2022 | $8.50 | $10.15 | $7.98 | $9.26 | +14.89% | 85,983,661 |
| Jul 11, 2022 | $8.80 | $8.81 | $7.19 | $8.06 | -13.05% | 76,674,252 |
| Jul 5, 2022 | $7.56 | $9.57 | $7.29 | $9.27 | +18.24% | 69,333,538 |
| Jun 27, 2022 | $9.62 | $9.69 | $7.22 | $7.84 | -15.88% | 78,921,935 |
| Jun 21, 2022 | $7.74 | $9.37 | $7.55 | $9.32 | +28.55% | 77,944,430 |
| Jun 13, 2022 | $7.60 | $8.40 | $6.79 | $7.25 | -15.89% | 125,176,565 |
| Jun 6, 2022 | $10.29 | $11.31 | $8.52 | $8.62 | -9.83% | 72,786,871 |
| May 31, 2022 | $10.12 | $10.81 | $9.40 | $9.56 | -1.65% | 76,231,300 |
| May 23, 2022 | $7.98 | $9.73 | $6.77 | $9.72 | +22.42% | 79,048,662 |
| May 16, 2022 | $9.04 | $9.75 | $7.20 | $7.94 | -12.65% | 79,013,077 |
| May 9, 2022 | $9.60 | $9.88 | $7.00 | $9.09 | -12.68% | 88,902,292 |
| May 2, 2022 | $11.20 | $13.79 | $9.95 | $10.41 | -8.52% | 67,787,415 |
| Apr 25, 2022 | $11.88 | $13.31 | $10.66 | $11.38 | -8.23% | 59,123,563 |
| Apr 18, 2022 | $16.43 | $17.80 | $12.35 | $12.40 | -25.35% | 46,814,281 |
| Apr 11, 2022 | $18.30 | $18.88 | $16.58 | $16.61 | -14.51% | 26,533,426 |
| Apr 4, 2022 | $23.83 | $26.03 | $19.32 | $19.43 | -16.07% | 33,523,325 |
| Mar 28, 2022 | $23.69 | $26.22 | $22.62 | $23.15 | -0.81% | 25,420,957 |
| Mar 21, 2022 | $20.65 | $24.08 | $19.69 | $23.34 | +9.68% | 29,464,305 |
| Mar 14, 2022 | $14.14 | $21.58 | $12.93 | $21.28 | +41.30% | 39,724,746 |
| Mar 7, 2022 | $18.68 | $19.16 | $15.05 | $15.06 | -19.98% | 30,019,976 |
| Feb 28, 2022 | $20.23 | $22.67 | $18.31 | $18.82 | -10.34% | 20,480,479 |
| Feb 22, 2022 | $23.54 | $23.54 | $15.50 | $20.99 | -4.72% | 27,502,459 |
| Feb 14, 2022 | $22.95 | $25.99 | $21.22 | $22.03 | -5.85% | 18,522,656 |
| Feb 7, 2022 | $25.40 | $27.80 | $22.84 | $23.40 | -9.48% | 20,009,773 |
| Jan 31, 2022 | $25.00 | $30.85 | $23.94 | $25.85 | +7.57% | 30,905,908 |
| Jan 24, 2022 | $23.53 | $25.72 | $20.16 | $24.03 | -6.64% | 36,572,310 |
| Jan 18, 2022 | $32.00 | $33.51 | $25.60 | $25.74 | -24.85% | 19,386,646 |
| Jan 10, 2022 | $33.04 | $37.94 | $31.11 | $34.25 | +0.03% | 22,115,649 |
| Jan 3, 2022 | $38.91 | $40.23 | $32.90 | $34.24 | -8.77% | 20,915,264 |
| Dec 27, 2021 | $37.99 | $40.16 | $36.61 | $37.53 | -1.03% | 13,108,123 |
| Dec 20, 2021 | $32.74 | $38.25 | $31.65 | $37.92 | +9.79% | 15,309,323 |
| Dec 13, 2021 | $39.35 | $39.44 | $33.01 | $34.54 | -13.13% | 22,380,624 |
| Dec 6, 2021 | $34.80 | $42.94 | $33.31 | $39.76 | +13.21% | 14,884,538 |
| Nov 29, 2021 | $44.50 | $45.24 | $33.65 | $35.12 | -17.40% | 16,120,610 |
| Nov 22, 2021 | $48.16 | $49.26 | $41.61 | $42.52 | -9.88% | 7,764,833 |
| Nov 15, 2021 | $46.90 | $48.15 | $44.95 | $47.18 | +0.88% | 5,427,127 |
| Nov 8, 2021 | $47.33 | $49.11 | $42.36 | $46.77 | -1.66% | 8,508,482 |
| Nov 1, 2021 | $44.48 | $50.05 | $44.16 | $47.56 | +8.31% | 11,657,906 |
| Oct 25, 2021 | $41.79 | $45.44 | $40.51 | $43.91 | +6.19% | 12,798,230 |
| Oct 18, 2021 | $38.23 | $43.10 | $38.18 | $41.35 | +8.87% | 16,227,781 |
| Oct 11, 2021 | $36.20 | $38.10 | $34.58 | $37.98 | +5.79% | 8,837,673 |
| Oct 4, 2021 | $32.87 | $36.56 | $29.91 | $35.90 | +7.32% | 15,417,556 |
| Sep 27, 2021 | $35.67 | $36.78 | $32.09 | $33.45 | -8.73% | 10,491,497 |
| Sep 20, 2021 | $34.89 | $36.94 | $32.29 | $36.65 | -2.01% | 14,517,756 |
| Sep 13, 2021 | $38.95 | $39.01 | $36.04 | $37.40 | -3.16% | 7,719,570 |
| Sep 7, 2021 | $40.65 | $41.88 | $38.47 | $38.62 | -3.23% | 7,951,427 |
| Aug 30, 2021 | $36.88 | $40.88 | $36.81 | $39.91 | +9.31% | 13,522,765 |
| Aug 23, 2021 | $32.91 | $36.66 | $32.88 | $36.51 | +12.44% | 10,968,740 |
| Aug 16, 2021 | $34.43 | $34.89 | $30.58 | $32.47 | -7.83% | 11,460,528 |
| Aug 9, 2021 | $36.54 | $37.00 | $34.23 | $35.23 | -3.19% | 5,470,762 |
| Aug 2, 2021 | $36.38 | $37.70 | $34.68 | $36.39 | +2.13% | 10,387,283 |
| Jul 26, 2021 | $37.01 | $37.41 | $33.15 | $35.63 | -5.87% | 13,495,359 |
| Jul 19, 2021 | $33.57 | $38.08 | $33.05 | $37.85 | +7.13% | 10,380,156 |
| Jul 12, 2021 | $37.95 | $39.92 | $35.07 | $35.33 | -5.86% | 12,680,917 |
| Jul 6, 2021 | $38.68 | $39.62 | $34.44 | $37.53 | -3.25% | 13,228,423 |
| Jun 28, 2021 | $37.34 | $38.97 | $37.28 | $38.79 | +5.26% | 13,788,566 |
| Jun 21, 2021 | $31.92 | $37.38 | $30.77 | $36.85 | +15.23% | 17,411,711 |
| Jun 14, 2021 | $30.81 | $32.78 | $29.66 | $31.98 | +4.34% | 17,845,506 |
| Jun 7, 2021 | $29.69 | $30.86 | $29.13 | $30.65 | +2.20% | 14,285,528 |
| Jun 1, 2021 | $29.95 | $30.13 | $28.09 | $29.99 | +2.56% | 13,321,851 |
| May 24, 2021 | $26.86 | $29.68 | $26.69 | $29.24 | +10.63% | 16,791,981 |
| May 17, 2021 | $25.37 | $27.67 | $23.72 | $26.43 | +2.88% | 25,474,496 |
| May 10, 2021 | $28.59 | $28.59 | $23.02 | $25.69 | -12.20% | 41,048,826 |
| May 3, 2021 | $32.26 | $32.51 | $27.54 | $29.26 | -8.88% | 24,416,771 |
| Apr 26, 2021 | $33.48 | $35.24 | $31.77 | $32.11 | -3.52% | 26,367,225 |
| Apr 19, 2021 | $34.72 | $35.44 | $31.34 | $33.28 | -6.39% | 26,283,948 |
| Apr 12, 2021 | $33.75 | $36.98 | $33.30 | $35.55 | +6.12% | 26,886,235 |
| Apr 5, 2021 | $30.37 | $33.62 | $29.87 | $33.50 | +14.45% | 26,704,082 |
| Mar 29, 2021 | $25.64 | $30.10 | $25.14 | $29.27 | +13.85% | 20,631,167 |
| Mar 22, 2021 | $29.88 | $31.20 | $23.30 | $25.71 | -12.76% | 38,442,087 |
| Mar 15, 2021 | $29.62 | $33.01 | $28.04 | $29.47 | -1.60% | 31,450,176 |
| Mar 8, 2021 | $28.80 | $31.59 | $24.72 | $29.95 | +2.99% | 47,478,678 |
| Mar 1, 2021 | $36.37 | $37.27 | $24.22 | $29.08 | -14.19% | 31,382,045 |
| Feb 22, 2021 | $39.00 | $41.60 | $30.73 | $33.89 | -18.20% | 23,397,642 |
| Feb 16, 2021 | $42.30 | $44.08 | $38.06 | $41.43 | -1.52% | 13,980,365 |
| Feb 8, 2021 | $373.03 | $421.00 | $39.98 | $42.07 | -88.47% | 3,837,489 |
| Feb 1, 2021 | $307.58 | $366.98 | $298.37 | $364.90 | +23.86% | 1,705,253 |
| Jan 25, 2021 | $351.31 | $356.70 | $286.53 | $294.60 | -12.76% | 2,161,524 |
| Jan 19, 2021 | $286.50 | $340.92 | $282.21 | $337.67 | +23.32% | 1,503,586 |
| Jan 11, 2021 | $290.00 | $297.50 | $272.00 | $273.81 | -11.42% | 1,897,653 |
| Jan 4, 2021 | $290.82 | $309.48 | $262.13 | $309.10 | +7.82% | 2,285,175 |
| Dec 28, 2020 | $262.00 | $290.87 | $259.37 | $286.69 | +11.04% | 1,289,167 |
| Dec 21, 2020 | $268.70 | $278.86 | $254.04 | $258.18 | -7.07% | 1,316,663 |
| Dec 14, 2020 | $242.61 | $282.00 | $241.94 | $277.83 | +16.05% | 1,859,324 |
| Dec 7, 2020 | $228.68 | $246.69 | $216.99 | $239.40 | +3.56% | 2,061,298 |
| Nov 30, 2020 | $220.68 | $235.35 | $203.80 | $231.16 | +4.46% | 2,149,343 |
| Nov 23, 2020 | $201.06 | $224.08 | $192.93 | $221.30 | +11.77% | 1,850,783 |
| Nov 16, 2020 | $191.82 | $203.17 | $189.20 | $197.99 | +2.83% | 1,733,843 |
| Nov 9, 2020 | $222.00 | $226.78 | $175.50 | $192.55 | -12.46% | 3,000,473 |
| Nov 2, 2020 | $178.09 | $220.38 | $169.01 | $219.96 | +25.50% | 3,997,004 |
| Oct 26, 2020 | $208.42 | $218.19 | $170.01 | $175.26 | -17.99% | 4,597,370 |
| Oct 19, 2020 | $215.85 | $218.49 | $199.22 | $213.70 | +1.90% | 2,427,690 |
| Oct 12, 2020 | $217.46 | $232.21 | $206.72 | $209.71 | +2.74% | 3,285,818 |
| Oct 5, 2020 | $190.02 | $204.90 | $183.51 | $204.12 | +9.99% | 2,713,157 |
| Sep 28, 2020 | $183.48 | $203.85 | $175.81 | $185.58 | +7.36% | 3,238,370 |
| Sep 21, 2020 | $155.75 | $177.88 | $151.61 | $172.85 | +4.45% | 3,711,594 |
| Sep 14, 2020 | $168.81 | $189.36 | $156.31 | $165.49 | +3.59% | 4,230,600 |
| Sep 8, 2020 | $158.35 | $181.50 | $150.67 | $159.75 | -17.87% | 5,190,574 |
| Aug 31, 2020 | $221.01 | $255.54 | $158.01 | $194.50 | -11.57% | 7,076,004 |
| Aug 24, 2020 | $200.00 | $224.45 | $185.50 | $219.94 | +16.75% | 3,696,687 |
| Aug 17, 2020 | $155.11 | $190.03 | $154.74 | $188.38 | +24.55% | 2,126,517 |
| Aug 10, 2020 | $146.78 | $156.57 | $132.85 | $151.25 | +4.28% | 2,337,509 |
| Aug 3, 2020 | $137.52 | $154.39 | $137.40 | $145.04 | +7.44% | 2,276,947 |
| Jul 27, 2020 | $125.00 | $139.15 | $121.67 | $135.00 | +9.03% | 2,185,007 |
| Jul 20, 2020 | $131.74 | $150.21 | $114.28 | $123.82 | -4.50% | 3,294,042 |
| Jul 13, 2020 | $155.00 | $162.57 | $119.61 | $129.66 | -11.08% | 4,039,698 |
| Jul 6, 2020 | $112.94 | $146.17 | $112.62 | $145.82 | +37.92% | 2,920,248 |
| Jun 29, 2020 | $84.00 | $108.29 | $80.60 | $105.73 | +23.11% | 1,517,941 |
| Jun 22, 2020 | $96.60 | $104.28 | $84.80 | $85.88 | -10.07% | 1,922,529 |
| Jun 15, 2020 | $82.27 | $99.76 | $80.76 | $95.50 | +11.36% | 1,464,393 |
| Jun 8, 2020 | $87.37 | $99.37 | $81.08 | $85.76 | +0.30% | 2,464,780 |
| Jun 1, 2020 | $75.87 | $86.11 | $75.51 | $85.50 | +12.71% | 1,647,038 |
| May 26, 2020 | $81.72 | $81.72 | $68.79 | $75.86 | -1.74% | 1,423,107 |
| May 18, 2020 | $72.52 | $82.00 | $72.10 | $77.20 | +11.11% | 2,274,297 |
| May 11, 2020 | $66.85 | $72.01 | $59.91 | $69.48 | +1.74% | 2,324,149 |
| May 4, 2020 | $55.11 | $68.62 | $54.85 | $68.29 | +21.19% | 1,667,007 |
| Apr 27, 2020 | $61.01 | $66.96 | $54.65 | $56.35 | -4.78% | 2,789,484 |
| Apr 20, 2020 | $57.73 | $61.61 | $49.86 | $59.18 | +0.66% | 2,174,559 |
| Apr 13, 2020 | $43.90 | $61.59 | $43.28 | $58.79 | +34.99% | 3,299,308 |
| Apr 6, 2020 | $37.06 | $45.24 | $36.28 | $43.55 | +30.19% | 1,931,965 |
| Mar 30, 2020 | $37.45 | $42.78 | $32.07 | $33.45 | -8.08% | 2,191,463 |
| Mar 23, 2020 | $29.00 | $40.75 | $26.59 | $36.39 | +27.68% | 2,955,840 |
| Mar 16, 2020 | $31.98 | $37.46 | $23.01 | $28.50 | -35.17% | 4,316,302 |
| Mar 9, 2020 | $51.00 | $62.71 | $36.69 | $43.96 | -35.51% | 3,240,596 |
| Mar 2, 2020 | $76.31 | $85.42 | $63.50 | $68.17 | -2.61% | 2,892,416 |
| Feb 24, 2020 | $86.50 | $91.99 | $59.08 | $70.00 | -32.40% | 3,348,095 |
| Feb 18, 2020 | $101.25 | $115.40 | $101.12 | $103.55 | +2.74% | 1,339,115 |
| Feb 10, 2020 | $91.69 | $102.71 | $90.73 | $100.79 | +11.93% | 970,688 |
| Feb 3, 2020 | $77.27 | $100.11 | $77.05 | $90.05 | +20.99% | 1,566,451 |
| Jan 27, 2020 | $67.20 | $77.58 | $66.57 | $74.43 | -1.18% | 1,049,200 |
| Jan 21, 2020 | $75.14 | $79.32 | $73.46 | $75.32 | -0.75% | 847,400 |
| Jan 13, 2020 | $74.17 | $77.48 | $73.01 | $75.89 | +6.18% | 1,094,724 |
| Jan 6, 2020 | $61.31 | $72.82 | $61.24 | $71.47 | +12.87% | 1,052,379 |
| Dec 30, 2019 | $61.50 | $65.21 | $57.83 | $63.32 | +2.29% | 549,015 |
| Dec 23, 2019 | $60.39 | $63.58 | $59.91 | $61.90 | +3.95% | 549,817 |
| Dec 16, 2019 | $50.84 | $60.16 | $50.84 | $59.55 | +19.36% | 544,586 |
| Dec 9, 2019 | $47.33 | $51.42 | $46.64 | $49.89 | +4.55% | 419,008 |
| Dec 2, 2019 | $48.90 | $48.90 | $43.50 | $47.72 | -1.49% | 525,564 |
| Nov 25, 2019 | $47.01 | $49.12 | $47.01 | $48.44 | +6.04% | 282,172 |
| Nov 18, 2019 | $45.58 | $46.99 | $44.49 | $45.68 | +0.55% | 437,540 |
| Nov 11, 2019 | $44.85 | $46.31 | $43.94 | $45.43 | +0.46% | 386,452 |
| Nov 4, 2019 | $41.49 | $45.84 | $41.22 | $45.22 | +12.04% | 651,098 |
| Oct 28, 2019 | $40.05 | $41.28 | $38.50 | $40.36 | +1.66% | 501,606 |
| Oct 21, 2019 | $37.35 | $39.77 | $35.50 | $39.70 | +8.14% | 421,770 |
| Oct 14, 2019 | $36.30 | $40.65 | $36.04 | $36.71 | +0.55% | 589,259 |
| Oct 7, 2019 | $34.14 | $37.44 | $32.63 | $36.51 | +6.23% | 499,036 |
| Sep 30, 2019 | $33.81 | $34.86 | $30.46 | $34.37 | +3.37% | 551,468 |
| Sep 23, 2019 | $36.48 | $36.60 | $31.95 | $33.25 | -9.45% | 738,914 |
| Sep 16, 2019 | $37.77 | $39.34 | $36.03 | $36.72 | -5.04% | 349,196 |
| Sep 9, 2019 | $37.63 | $40.56 | $36.21 | $38.67 | +4.97% | 516,633 |
| Sep 3, 2019 | $33.64 | $37.72 | $33.14 | $36.84 | +6.38% | 502,874 |
| Aug 26, 2019 | $32.50 | $35.60 | $31.37 | $34.63 | +10.22% | 977,203 |
| Aug 19, 2019 | $34.88 | $36.69 | $31.04 | $31.42 | -4.73% | 809,347 |
| Aug 12, 2019 | $32.33 | $35.16 | $29.92 | $32.98 | -1.23% | 924,507 |
| Aug 5, 2019 | $33.10 | $35.06 | $30.37 | $33.39 | -7.71% | 1,075,997 |
| Jul 29, 2019 | $40.67 | $41.55 | $35.04 | $36.18 | -11.39% | 797,681 |
| Jul 22, 2019 | $38.28 | $41.80 | $38.10 | $40.83 | +7.02% | 610,284 |
| Jul 15, 2019 | $40.95 | $41.54 | $38.11 | $38.15 | -5.62% | 483,293 |
| Jul 8, 2019 | $37.35 | $40.47 | $36.47 | $40.42 | +5.10% | 583,317 |
| Jul 1, 2019 | $38.91 | $39.16 | $37.46 | $38.46 | +7.22% | 584,604 |
| Jun 24, 2019 | $35.92 | $36.33 | $33.69 | $35.87 | +0.70% | 534,114 |
| Jun 17, 2019 | $32.42 | $37.13 | $32.42 | $35.62 | +10.38% | 857,837 |
| Jun 10, 2019 | $32.96 | $34.70 | $31.71 | $32.27 | +2.09% | 740,201 |
| Jun 3, 2019 | $28.53 | $32.17 | $25.19 | $31.61 | +8.96% | 1,461,067 |
| May 28, 2019 | $32.40 | $33.03 | $29.00 | $29.01 | -9.15% | 629,513 |
| May 20, 2019 | $34.80 | $35.70 | $31.54 | $31.93 | -13.75% | 873,449 |
| May 13, 2019 | $39.80 | $42.37 | $36.95 | $37.02 | -15.09% | 1,430,332 |
| May 6, 2019 | $47.53 | $50.52 | $41.29 | $43.60 | -16.22% | 1,308,434 |
| Apr 29, 2019 | $48.91 | $52.20 | $47.46 | $52.04 | +6.44% | 676,651 |
| Apr 22, 2019 | $46.78 | $52.60 | $46.36 | $48.89 | +3.25% | 688,201 |
| Apr 15, 2019 | $46.55 | $48.23 | $44.31 | $47.35 | +0.92% | 404,507 |
| Apr 8, 2019 | $47.55 | $49.07 | $46.47 | $46.92 | -1.64% | 523,045 |
| Apr 1, 2019 | $44.25 | $48.26 | $43.73 | $47.70 | +11.81% | 761,645 |
| Mar 25, 2019 | $41.01 | $44.00 | $40.17 | $42.66 | +1.74% | 708,446 |
| Mar 18, 2019 | $41.40 | $45.56 | $40.55 | $41.93 | +1.80% | 1,053,783 |
| Mar 11, 2019 | $37.65 | $42.22 | $37.65 | $41.19 | +11.60% | 693,295 |
| Mar 4, 2019 | $39.49 | $40.31 | $34.84 | $36.91 | -4.35% | 707,669 |
| Feb 25, 2019 | $39.91 | $40.86 | $37.45 | $38.59 | +0.23% | 508,707 |
| Feb 19, 2019 | $37.14 | $39.56 | $36.73 | $38.50 | +1.99% | 586,705 |
| Feb 11, 2019 | $37.00 | $39.20 | $36.00 | $37.75 | +4.05% | 827,404 |
| Feb 4, 2019 | $37.52 | $41.85 | $34.85 | $36.28 | -3.12% | 1,083,950 |
| Jan 28, 2019 | $32.88 | $38.98 | $31.28 | $37.45 | +4.40% | 1,253,329 |
| Jan 22, 2019 | $35.62 | $36.01 | $31.19 | $35.87 | -1.59% | 799,389 |
| Jan 14, 2019 | $33.33 | $38.12 | $32.85 | $36.45 | +4.05% | 1,115,199 |
| Jan 7, 2019 | $30.05 | $35.31 | $29.28 | $35.03 | +20.38% | 2,959,486 |
| Dec 31, 2018 | $28.64 | $29.38 | $24.66 | $29.10 | +6.28% | 1,016,811 |
| Dec 24, 2018 | $23.16 | $28.98 | $22.38 | $27.38 | +12.40% | 1,615,040 |
| Dec 17, 2018 | $36.49 | $36.75 | $23.80 | $24.36 | -34.36% | 1,340,461 |
| Dec 10, 2018 | $35.50 | $40.98 | $34.12 | $37.11 | +3.31% | 860,241 |
| Dec 3, 2018 | $44.00 | $44.16 | $35.00 | $35.92 | -9.29% | 670,409 |
| Nov 26, 2018 | $34.40 | $39.75 | $34.07 | $39.60 | +20.36% | 759,155 |
| Nov 19, 2018 | $39.82 | $40.25 | $30.60 | $32.90 | -19.62% | 842,114 |
| Nov 12, 2018 | $44.36 | $44.50 | $39.11 | $40.93 | -9.43% | 832,236 |
| Nov 5, 2018 | $46.99 | $50.46 | $43.37 | $45.19 | -4.46% | 562,753 |
| Oct 29, 2018 | $45.81 | $51.49 | $36.77 | $47.30 | +7.92% | 1,138,257 |
| Oct 22, 2018 | $46.66 | $48.00 | $39.58 | $43.83 | -3.50% | 1,061,690 |
| Oct 15, 2018 | $47.72 | $53.73 | $44.81 | $45.42 | -6.14% | 846,329 |
| Oct 8, 2018 | $52.83 | $54.85 | $41.77 | $48.39 | -10.72% | 1,039,411 |
| Oct 1, 2018 | $66.00 | $66.88 | $52.58 | $54.20 | -12.64% | 467,348 |
| Sep 24, 2018 | $59.19 | $66.70 | $57.95 | $62.04 | +2.48% | 286,524 |
| Sep 17, 2018 | $61.06 | $64.00 | $58.52 | $60.54 | -3.90% | 313,286 |
| Sep 10, 2018 | $60.30 | $64.57 | $58.20 | $63.00 | +5.88% | 247,212 |
| Sep 4, 2018 | $69.98 | $71.00 | $57.66 | $59.50 | -16.79% | 409,331 |
| Aug 27, 2018 | $70.30 | $73.75 | $68.11 | $71.51 | +4.12% | 350,838 |
| Aug 20, 2018 | $61.73 | $69.11 | $60.00 | $68.68 | +11.01% | 279,783 |
| Aug 13, 2018 | $68.08 | $69.63 | $59.98 | $61.87 | -8.15% | 300,335 |
| Aug 6, 2018 | $66.67 | $71.17 | $66.20 | $67.36 | +1.03% | 368,912 |
| Jul 30, 2018 | $66.79 | $68.23 | $58.89 | $66.67 | +1.02% | 863,268 |
| Jul 23, 2018 | $75.00 | $81.27 | $65.24 | $66.00 | -12.85% | 792,185 |
| Jul 16, 2018 | $79.60 | $81.31 | $73.25 | $75.73 | -5.03% | 383,576 |
| Jul 9, 2018 | $78.95 | $81.66 | $75.25 | $79.74 | +4.03% | 356,583 |
| Jul 2, 2018 | $70.12 | $76.77 | $68.62 | $76.65 | +6.02% | 440,037 |
| Jun 25, 2018 | $77.98 | $78.54 | $69.64 | $72.30 | -10.39% | 795,144 |
| Jun 18, 2018 | $82.38 | $87.72 | $77.62 | $80.68 | -4.27% | 557,360 |
| Jun 11, 2018 | $74.24 | $86.15 | $74.24 | $84.28 | +13.81% | 340,802 |
| Jun 4, 2018 | $69.00 | $75.68 | $68.99 | $74.05 | +8.88% | 344,310 |
| May 29, 2018 | $61.10 | $68.01 | $60.41 | $68.01 | +10.59% | 177,042 |
| May 21, 2018 | $62.30 | $62.30 | $56.65 | $61.50 | +5.13% | 116,595 |
| May 14, 2018 | $63.21 | $65.77 | $58.40 | $58.50 | -7.60% | 187,697 |
| May 7, 2018 | $57.96 | $65.25 | $57.51 | $63.31 | +12.47% | 297,359 |
| Apr 30, 2018 | $50.71 | $56.59 | $49.60 | $56.29 | +11.00% | 315,602 |
| Apr 23, 2018 | $52.15 | $54.30 | $42.25 | $50.71 | -2.31% | 527,885 |
| Apr 16, 2018 | $49.88 | $55.04 | $47.29 | $51.91 | +6.90% | 316,172 |
| Apr 9, 2018 | $45.99 | $50.99 | $44.05 | $48.56 | +10.24% | 455,107 |
| Apr 2, 2018 | $45.40 | $47.96 | $38.70 | $44.05 | -6.28% | 681,574 |
| Mar 26, 2018 | $54.57 | $57.88 | $42.00 | $47.00 | -8.22% | 741,201 |
| Mar 19, 2018 | $65.50 | $66.25 | $51.15 | $51.21 | -25.12% | 644,430 |
| Mar 12, 2018 | $70.40 | $71.95 | $66.00 | $68.39 | -0.68% | 494,434 |
| Mar 5, 2018 | $58.73 | $68.97 | $57.25 | $68.86 | +16.87% | 433,911 |
| Feb 26, 2018 | $63.60 | $64.14 | $53.08 | $58.92 | -4.97% | 524,953 |
| Feb 20, 2018 | $57.08 | $62.43 | $57.08 | $62.00 | +6.42% | 319,976 |
| Feb 12, 2018 | $49.27 | $59.89 | $46.62 | $58.26 | +24.97% | 439,595 |
| Feb 5, 2018 | $49.42 | $55.20 | $41.20 | $46.62 | -11.25% | 772,366 |
| Jan 29, 2018 | $57.22 | $60.95 | $52.10 | $52.53 | -9.13% | 965,209 |
| Jan 23, 2018 | $52.32 | $57.81 | $51.55 | $57.81 | – | 588,676 |
Seasonality
FNGU return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 13.3% | -21.6% | -8.0% | 10.7% | 14.8% | 13.4% | 8.0% | 8.8% | -8.1% | 76.0% | 13.9% | 0.3% |
| Months up | 6 of 8 | 4 of 9 | 4 of 9 | 6 of 9 | 6 of 9 | 7 of 9 | 6 of 9 | 4 of 9 | 3 of 9 | 5 of 9 | 5 of 8 | 4 of 8 |
| 2026 | -10.8% | -18.4% | -15.0% | 56.1% | 42.5% | -26.0% | 3.7% | 24.5% | 4.1% | -24.6% | ||
| 2025 | 7.1% | -96.9% | -31.6% | 10.3% | 34.7% | 25.8% | 2.7% | -1.2% | 15.4% | 11.6% | -8.0% | -15.6% |
| 2024 | 8.1% | 28.0% | 1.5% | -10.5% | 17.2% | 29.8% | -7.8% | -5.6% | 5.7% | 3.4% | 19.9% | 14.9% |
| 2023 | 60.5% | 6.9% | 39.4% | -5.7% | 57.1% | 22.1% | 9.5% | -10.3% | -18.3% | -7.0% | 43.3% | 16.4% |
| 2022 | -24.8% | -24.1% | 6.3% | -50.0% | -12.6% | -23.1% | 30.7% | -13.6% | -31.6% | 683.8% | 28.9% | -27.5% |
| 2021 | 2.8% | -88.5% | -17.1% | 14.3% | -8.9% | 30.7% | -6.8% | 8.6% | -14.2% | 32.4% | -3.0% | -11.9% |
| 2020 | 24.4% | -6.0% | -43.1% | 59.9% | 19.2% | 23.8% | 43.7% | 73.5% | -18.0% | -8.8% | 22.9% | 33.1% |
| 2019 | 39.4% | 0.6% | 10.5% | 13.3% | -40.0% | 23.6% | 10.8% | -12.9% | -3.1% | 18.0% | 22.4% | 23.5% |
| 2018 | 4.0% | -22.4% | 8.6% | 24.2% | 14.0% | -14.8% | 16.0% | -13.2% | -24.6% | -15.4% | -30.5% |