Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
445R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 1,131.40 | 7.99 | 0.71% | 1,126.96 | 1,135.53 | 1,115.00 | 0 |
| Mar 05 2025 | 1,123.41 | 30.91 | 2.83% | 1,108.80 | 1,127.35 | 1,105.23 | 0 |
| Mar 04 2025 | 1,092.50 | -6.53 | -0.59% | 1,098.56 | 1,103.71 | 1,090.64 | 0 |
| Mar 03 2025 | 1,099.03 | 31.23 | 2.92% | 1,068.10 | 1,102.38 | 1,064.68 | 0 |
| Feb 28 2025 | 1,067.80 | 3.34 | 0.31% | 1,060.49 | 1,069.54 | 1,060.39 | 0 |
| Feb 27 2025 | 1,064.46 | -10.00 | -0.93% | 1,070.88 | 1,070.88 | 1,057.64 | 0 |
| Feb 26 2025 | 1,074.46 | 12.63 | 1.19% | 1,061.96 | 1,078.05 | 1,061.90 | 0 |
| Feb 25 2025 | 1,061.83 | 1.12 | 0.11% | 1,058.81 | 1,067.56 | 1,056.52 | 0 |
| Feb 24 2025 | 1,060.71 | 10.28 | 0.98% | 1,054.28 | 1,063.91 | 1,054.28 | 0 |
| Feb 21 2025 | 1,050.43 | 0.66 | 0.06% | 1,052.35 | 1,052.66 | 1,046.88 | 0 |
| Feb 20 2025 | 1,049.77 | -0.95 | -0.09% | 1,051.64 | 1,054.98 | 1,047.57 | 0 |
| Feb 19 2025 | 1,050.72 | -14.06 | -1.32% | 1,063.85 | 1,065.42 | 1,047.99 | 0 |
| Feb 18 2025 | 1,064.78 | 1.07 | 0.10% | 1,064.26 | 1,066.76 | 1,059.73 | 0 |
| Feb 17 2025 | 1,063.71 | 4.95 | 0.47% | 1,055.41 | 1,065.33 | 1,054.25 | 0 |
| Feb 14 2025 | 1,058.76 | 0.55 | 0.05% | 1,060.27 | 1,061.13 | 1,054.97 | 0 |
| Feb 13 2025 | 1,058.21 | 16.71 | 1.60% | 1,046.66 | 1,059.52 | 1,042.24 | 0 |
| Feb 12 2025 | 1,041.50 | 6.07 | 0.59% | 1,038.10 | 1,043.08 | 1,028.90 | 0 |
| Feb 11 2025 | 1,035.43 | 3.97 | 0.38% | 1,030.12 | 1,036.64 | 1,029.82 | 0 |
| Feb 10 2025 | 1,031.46 | 2.41 | 0.23% | 1,027.06 | 1,032.60 | 1,026.41 | 0 |
| Feb 07 2025 | 1,029.05 | -5.34 | -0.52% | 1,034.86 | 1,038.62 | 1,027.39 | 0 |
| Feb 06 2025 | 1,034.39 | -1.62 | -0.16% | 1,032.77 | 1,038.00 | 1,030.61 | 0 |
| Feb 05 2025 | 1,036.01 | 6.48 | 0.63% | 1,030.03 | 1,036.01 | 1,026.64 | 0 |
| Feb 04 2025 | 1,029.53 | -0.07 | -0.01% | 1,028.11 | 1,030.79 | 1,020.84 | 0 |
| Feb 03 2025 | 1,029.60 | -10.82 | -1.04% | 1,023.07 | 1,031.24 | 1,011.24 | 0 |
| Jan 31 2025 | 1,040.42 | -8.10 | -0.77% | 1,047.20 | 1,047.63 | 1,038.84 | 0 |
| Jan 30 2025 | 1,048.52 | 9.28 | 0.89% | 1,040.25 | 1,048.53 | 1,038.52 | 0 |
| Jan 29 2025 | 1,039.24 | 3.64 | 0.35% | 1,035.86 | 1,042.29 | 1,028.42 | 0 |
| Jan 28 2025 | 1,035.60 | 2.14 | 0.21% | 1,027.15 | 1,040.38 | 1,026.12 | 0 |
| Jan 27 2025 | 1,033.46 | 7.41 | 0.72% | 1,021.40 | 1,035.79 | 1,021.40 | 0 |
| Jan 24 2025 | 1,026.05 | 2.61 | 0.26% | 1,031.27 | 1,033.12 | 1,023.17 | 0 |
| Jan 23 2025 | 1,023.44 | 2.78 | 0.27% | 1,019.67 | 1,025.99 | 1,018.86 | 0 |
| Jan 22 2025 | 1,020.66 | 3.03 | 0.30% | 1,019.30 | 1,026.12 | 1,018.93 | 0 |
| Jan 21 2025 | 1,017.63 | 5.21 | 0.51% | 1,010.10 | 1,019.44 | 1,007.05 | 0 |
| Jan 20 2025 | 1,012.42 | 8.84 | 0.88% | 1,004.66 | 1,019.31 | 1,002.77 | 0 |
| Jan 17 2025 | 1,003.58 | 9.38 | 0.94% | 994.76 | 1,007.01 | 994.76 | 0 |
| Jan 16 2025 | 994.20 | 6.03 | 0.61% | 987.90 | 994.84 | 985.32 | 0 |
| Jan 15 2025 | 988.17 | 5.82 | 0.59% | 984.77 | 994.10 | 982.72 | 0 |
| Jan 14 2025 | 982.35 | 9.73 | 1.00% | 978.79 | 983.22 | 978.11 | 0 |
| Jan 13 2025 | 972.62 | -7.41 | -0.76% | 976.38 | 979.12 | 971.90 | 0 |
| Jan 10 2025 | 980.03 | -10.43 | -1.05% | 989.91 | 992.22 | 977.66 | 0 |
| Jan 09 2025 | 990.46 | 1.65 | 0.17% | 987.61 | 994.09 | 987.14 | 0 |
| Jan 08 2025 | 988.81 | -2.75 | -0.28% | 988.17 | 992.19 | 981.27 | 0 |
| Jan 07 2025 | 991.56 | 4.24 | 0.43% | 989.20 | 995.81 | 985.84 | 0 |
| Jan 06 2025 | 987.32 | 10.99 | 1.13% | 980.08 | 993.07 | 976.01 | 0 |
| Jan 03 2025 | 976.33 | -2.22 | -0.23% | 979.33 | 981.27 | 974.72 | 0 |
| Jan 02 2025 | 978.55 | -8.60 | -0.87% | 984.18 | 986.48 | 972.19 | 0 |
| Dec 30 2024 | 987.15 | -4.69 | -0.47% | 990.92 | 995.37 | 986.39 | 0 |
| Dec 27 2024 | 991.84 | 9.19 | 0.94% | 982.90 | 991.84 | 979.97 | 0 |
| Dec 23 2024 | 982.65 | -1.44 | -0.15% | 983.85 | 986.80 | 979.75 | 0 |
| Dec 20 2024 | 984.09 | -0.73 | -0.07% | 982.80 | 986.87 | 974.42 | 0 |
| Dec 19 2024 | 984.82 | -13.21 | -1.32% | 987.98 | 991.30 | 982.92 | 0 |
| Dec 18 2024 | 998.03 | -9.41 | -0.93% | 1,006.64 | 1,007.26 | 998.03 | 0 |
| Dec 17 2024 | 1,007.44 | -7.67 | -0.76% | 1,013.22 | 1,013.22 | 1,004.90 | 0 |
| Dec 16 2024 | 1,015.11 | -0.44 | -0.04% | 1,016.95 | 1,018.11 | 1,011.60 | 0 |
| Dec 13 2024 | 1,015.55 | 0.40 | 0.04% | 1,013.80 | 1,021.36 | 1,013.02 | 0 |
| Dec 12 2024 | 1,015.15 | -1.01 | -0.10% | 1,018.16 | 1,020.12 | 1,013.97 | 0 |
| Dec 11 2024 | 1,016.16 | 4.30 | 0.42% | 1,011.95 | 1,021.09 | 1,011.95 | 0 |
| Dec 10 2024 | 1,011.86 | -6.01 | -0.59% | 1,013.23 | 1,015.53 | 1,010.46 | 0 |
| Dec 09 2024 | 1,017.87 | 0.20 | 0.02% | 1,018.07 | 1,021.79 | 1,014.94 | 0 |
