Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COMPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 20,020.36 | -10.77 | -0.05% | 19,979.25 | 20,070.08 | 19,888.11 | 0 |
| Dec 24 2024 | 20,031.13 | 266.24 | 1.35% | 19,818.48 | 20,031.13 | 19,813.76 | 0 |
| Dec 23 2024 | 19,764.89 | 192.29 | 0.98% | 19,641.05 | 19,772.09 | 19,504.68 | 0 |
| Dec 20 2024 | 19,572.60 | 199.83 | 1.03% | 19,190.04 | 19,758.61 | 19,168.38 | 0 |
| Dec 19 2024 | 19,372.77 | -19.92 | -0.10% | 19,565.66 | 19,623.02 | 19,357.76 | 0 |
| Dec 18 2024 | 19,392.69 | -716.37 | -3.56% | 20,114.98 | 20,179.77 | 19,336.59 | 0 |
| Dec 17 2024 | 20,109.06 | -64.83 | -0.32% | 20,095.62 | 20,148.83 | 20,004.73 | 0 |
| Dec 16 2024 | 20,173.89 | 247.17 | 1.24% | 20,016.12 | 20,204.58 | 19,988.12 | 0 |
| Dec 13 2024 | 19,926.72 | 23.88 | 0.12% | 19,995.18 | 20,061.65 | 19,817.47 | 0 |
| Dec 12 2024 | 19,902.84 | -132.05 | -0.66% | 19,947.34 | 20,018.24 | 19,897.38 | 0 |
| Dec 11 2024 | 20,034.89 | 347.65 | 1.77% | 19,832.96 | 20,055.93 | 19,830.64 | 0 |
| Dec 10 2024 | 19,687.24 | -49.45 | -0.25% | 19,796.39 | 19,887.08 | 19,641.34 | 0 |
| Dec 09 2024 | 19,736.69 | -123.08 | -0.62% | 19,824.09 | 19,872.79 | 19,698.05 | 0 |
| Dec 06 2024 | 19,859.77 | 159.51 | 0.81% | 19,743.96 | 19,863.14 | 19,734.42 | 0 |
| Dec 05 2024 | 19,700.26 | -34.86 | -0.18% | 19,756.40 | 19,790.03 | 19,688.59 | 0 |
| Dec 04 2024 | 19,735.12 | 254.21 | 1.30% | 19,587.48 | 19,741.76 | 19,575.40 | 0 |
| Dec 03 2024 | 19,480.91 | 76.96 | 0.40% | 19,364.34 | 19,486.15 | 19,340.41 | 0 |
| Dec 02 2024 | 19,403.95 | 185.78 | 0.97% | 19,255.42 | 19,436.92 | 19,255.42 | 0 |
| Nov 29 2024 | 19,218.17 | 157.69 | 0.83% | 19,087.47 | 19,245.49 | 19,066.52 | 0 |
| Nov 27 2024 | 19,060.48 | -113.82 | -0.59% | 19,132.99 | 19,133.11 | 18,937.20 | 0 |
| Nov 26 2024 | 19,174.30 | 119.46 | 0.63% | 19,109.08 | 19,184.40 | 19,100.73 | 0 |
| Nov 25 2024 | 19,054.84 | 51.18 | 0.27% | 19,140.59 | 19,208.68 | 18,969.35 | 0 |
| Nov 22 2024 | 19,003.65 | 31.23 | 0.16% | 18,966.32 | 19,025.77 | 18,899.48 | 0 |
| Nov 21 2024 | 18,972.42 | 6.28 | 0.03% | 19,072.78 | 19,110.89 | 18,714.06 | 0 |
| Nov 20 2024 | 18,966.14 | -21.33 | -0.11% | 18,971.31 | 18,974.91 | 18,724.39 | 0 |
| Nov 19 2024 | 18,987.47 | 195.66 | 1.04% | 18,699.70 | 18,992.08 | 18,689.83 | 0 |
| Nov 18 2024 | 18,791.81 | 111.69 | 0.60% | 18,717.93 | 18,865.28 | 18,672.30 | 0 |
| Nov 15 2024 | 18,680.12 | -427.53 | -2.24% | 18,929.92 | 18,936.75 | 18,598.87 | 0 |
| Nov 14 2024 | 19,107.65 | -123.08 | -0.64% | 19,256.09 | 19,275.80 | 19,073.39 | 0 |
| Nov 13 2024 | 19,230.73 | -50.68 | -0.26% | 19,286.46 | 19,358.48 | 19,191.13 | 0 |
| Nov 12 2024 | 19,281.40 | -17.36 | -0.09% | 19,289.81 | 19,343.05 | 19,168.52 | 0 |
| Nov 11 2024 | 19,298.76 | 11.99 | 0.06% | 19,355.34 | 19,366.07 | 19,193.29 | 0 |
| Nov 08 2024 | 19,286.78 | 17.32 | 0.09% | 19,255.14 | 19,318.56 | 19,224.43 | 0 |
| Nov 07 2024 | 19,269.46 | 285.99 | 1.51% | 19,084.43 | 19,301.70 | 19,084.43 | 0 |
| Nov 06 2024 | 18,983.47 | 544.30 | 2.95% | 18,772.76 | 19,000.50 | 18,730.21 | 0 |
| Nov 05 2024 | 18,439.17 | 259.19 | 1.43% | 18,250.71 | 18,449.67 | 18,250.71 | 0 |
| Nov 04 2024 | 18,179.98 | -59.93 | -0.33% | 18,220.43 | 18,308.30 | 18,112.83 | 0 |
| Nov 01 2024 | 18,239.92 | 144.77 | 0.80% | 18,189.67 | 18,363.94 | 18,181.53 | 0 |
| Oct 31 2024 | 18,095.15 | -512.78 | -2.76% | 18,427.31 | 18,427.31 | 18,083.95 | 0 |
| Oct 30 2024 | 18,607.93 | -104.82 | -0.56% | 18,731.69 | 18,785.49 | 18,598.24 | 0 |
| Oct 29 2024 | 18,712.75 | 145.56 | 0.78% | 18,576.09 | 18,753.19 | 18,509.59 | 0 |
| Oct 28 2024 | 18,567.19 | 48.58 | 0.26% | 18,648.25 | 18,671.01 | 18,563.02 | 0 |
| Oct 25 2024 | 18,518.61 | 103.12 | 0.56% | 18,512.58 | 18,690.01 | 18,487.06 | 0 |
| Oct 24 2024 | 18,415.49 | 138.83 | 0.76% | 18,384.15 | 18,435.37 | 18,305.42 | 0 |
| Oct 23 2024 | 18,276.65 | -296.48 | -1.60% | 18,502.06 | 18,509.19 | 18,146.61 | 0 |
| Oct 22 2024 | 18,573.13 | 33.13 | 0.18% | 18,451.86 | 18,620.71 | 18,413.47 | 0 |
| Oct 21 2024 | 18,540.00 | 50.45 | 0.27% | 18,456.48 | 18,543.58 | 18,377.62 | 0 |
| Oct 18 2024 | 18,489.55 | 115.94 | 0.63% | 18,466.00 | 18,524.33 | 18,452.58 | 0 |
| Oct 17 2024 | 18,373.61 | 6.53 | 0.04% | 18,537.21 | 18,541.46 | 18,368.79 | 0 |
| Oct 16 2024 | 18,367.08 | 51.49 | 0.28% | 18,333.29 | 18,383.11 | 18,214.96 | 0 |
| Oct 15 2024 | 18,315.59 | -187.10 | -1.01% | 18,515.97 | 18,564.25 | 18,252.52 | 0 |
| Oct 14 2024 | 18,502.69 | 159.75 | 0.87% | 18,426.66 | 18,547.92 | 18,423.60 | 0 |
| Oct 11 2024 | 18,342.94 | 60.89 | 0.33% | 18,217.73 | 18,375.53 | 18,208.44 | 0 |
| Oct 10 2024 | 18,282.05 | -9.57 | -0.05% | 18,200.62 | 18,333.39 | 18,154.18 | 0 |
| Oct 09 2024 | 18,291.62 | 108.70 | 0.60% | 18,179.22 | 18,302.05 | 18,133.02 | 0 |
| Oct 08 2024 | 18,182.92 | 259.01 | 1.45% | 18,017.93 | 18,203.04 | 17,989.70 | 0 |
| Oct 07 2024 | 17,923.90 | -213.95 | -1.18% | 18,080.11 | 18,096.33 | 17,900.04 | 0 |
| Oct 04 2024 | 18,137.85 | 219.37 | 1.22% | 18,130.42 | 18,145.28 | 17,952.30 | 0 |
| Oct 03 2024 | 17,918.48 | -6.65 | -0.04% | 17,859.49 | 18,011.25 | 17,826.42 | 0 |
| Oct 02 2024 | 17,925.12 | 14.76 | 0.08% | 17,867.12 | 17,978.57 | 17,767.79 | 0 |
| Oct 01 2024 | 17,910.36 | -278.81 | -1.53% | 18,154.94 | 18,162.72 | 17,779.77 | 0 |
| Sep 30 2024 | 18,189.17 | 69.58 | 0.38% | 18,069.83 | 18,198.16 | 17,997.56 | 0 |
