Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 20.66 | 0.26 | 1.27% | 20.62 | 20.70 | 20.43 | 6,539,582 |
| Sep 26 2024 | 20.40 | 0.10 | 0.49% | 20.50 | 20.51 | 20.26 | 6,875,907 |
| Sep 25 2024 | 20.30 | -0.27 | -1.31% | 20.45 | 20.505 | 20.30 | 8,279,623 |
| Sep 24 2024 | 20.57 | 0.26 | 1.28% | 20.37 | 20.65 | 20.37 | 9,128,806 |
| Sep 23 2024 | 20.31 | -0.57 | -2.73% | 20.80 | 20.85 | 20.25 | 10,238,889 |
| Sep 20 2024 | 20.88 | 0.08 | 0.38% | 20.92 | 21.03 | 20.82 | 8,568,894 |
| Sep 19 2024 | 20.80 | -0.02 | -0.10% | 20.96 | 21.02 | 20.775 | 7,127,628 |
| Sep 18 2024 | 20.82 | 0.11 | 0.53% | 20.78 | 20.99 | 20.58 | 7,229,153 |
| Sep 17 2024 | 20.71 | -0.13 | -0.62% | 20.895 | 20.915 | 20.67 | 6,072,295 |
| Sep 16 2024 | 20.84 | 0.39 | 1.91% | 20.535 | 20.865 | 20.42 | 7,009,577 |
| Sep 13 2024 | 20.45 | 0.13 | 0.64% | 20.426 | 20.50 | 20.345 | 6,728,949 |
| Sep 12 2024 | 20.32 | 0.10 | 0.49% | 20.26 | 20.38 | 20.17 | 4,478,610 |
| Sep 11 2024 | 20.22 | -0.08 | -0.39% | 20.23 | 20.268 | 20.03 | 3,646,935 |
| Sep 10 2024 | 20.30 | 0.08 | 0.40% | 20.28 | 20.38 | 20.23 | 6,292,552 |
| Sep 09 2024 | 20.22 | 0.05 | 0.25% | 20.21 | 20.32 | 20.16 | 6,177,570 |
| Sep 06 2024 | 20.17 | 0.03 | 0.15% | 20.21 | 20.27 | 20.01 | 6,309,561 |
| Sep 05 2024 | 20.14 | 0.14 | 0.70% | 20.09 | 20.21 | 20.04 | 6,616,671 |
| Sep 04 2024 | 20.00 | -0.10 | -0.50% | 20.10 | 20.15 | 19.935 | 3,315,311 |
| Sep 03 2024 | 20.10 | -0.06 | -0.30% | 20.18 | 20.1999 | 20.05 | 3,727,538 |
| Aug 30 2024 | 20.16 | 0.11 | 0.55% | 20.14 | 20.25 | 20.03 | 5,649,545 |
| Aug 29 2024 | 20.05 | 0.06 | 0.30% | 20.03 | 20.105 | 19.94 | 3,563,060 |
| Aug 28 2024 | 19.99 | 0.04 | 0.20% | 19.97 | 20.065 | 19.84 | 4,102,454 |
| Aug 27 2024 | 19.95 | -0.18 | -0.89% | 20.04 | 20.15 | 19.94 | 3,244,608 |
| Aug 26 2024 | 20.13 | 0.12 | 0.60% | 20.11 | 20.31 | 20.10 | 4,185,929 |
| Aug 23 2024 | 20.01 | 0.13 | 0.65% | 19.99 | 20.17 | 19.92 | 3,737,489 |
| Aug 22 2024 | 19.88 | -0.18 | -0.90% | 20.10 | 20.15 | 19.855 | 2,380,448 |
| Aug 21 2024 | 20.06 | -0.09 | -0.45% | 20.20 | 20.22 | 20.005 | 3,788,170 |
| Aug 20 2024 | 20.15 | -0.16 | -0.79% | 20.23 | 20.305 | 20.075 | 3,451,459 |
| Aug 19 2024 | 20.31 | 0.20 | 0.99% | 20.16 | 20.31 | 20.16 | 5,011,175 |
| Aug 16 2024 | 20.11 | 0.15 | 0.75% | 19.96 | 20.14 | 19.94 | 4,577,983 |
| Aug 15 2024 | 19.96 | 0.08 | 0.40% | 20.06 | 20.06 | 19.84 | 3,886,398 |
| Aug 14 2024 | 19.88 | 0.05 | 0.25% | 19.87 | 19.90 | 19.73 | 2,748,640 |
| Aug 13 2024 | 19.83 | 0.09 | 0.46% | 19.85 | 19.93 | 19.80 | 3,413,087 |
| Aug 12 2024 | 19.74 | -0.28 | -1.40% | 19.98 | 20.02 | 19.71 | 2,524,341 |
| Aug 09 2024 | 20.02 | 0.00 | 0.00% | 20.04 | 20.06 | 19.89 | 2,953,044 |
| Aug 08 2024 | 20.02 | 0.28 | 1.42% | 19.89 | 20.065 | 19.78 | 3,796,089 |
| Aug 07 2024 | 19.74 | -0.02 | -0.10% | 19.98 | 20.125 | 19.72 | 5,258,321 |
| Aug 06 2024 | 19.76 | 0.53 | 2.76% | 19.34 | 19.885 | 19.26 | 5,125,660 |
| Aug 05 2024 | 19.23 | -0.53 | -2.68% | 19.04 | 19.53 | 18.791 | 5,928,242 |
| Aug 02 2024 | 19.76 | -0.12 | -0.60% | 19.665 | 19.835 | 19.48 | 4,272,672 |
| Aug 01 2024 | 19.88 | -0.03 | -0.15% | 19.99 | 20.065 | 19.685 | 3,588,935 |
| Jul 31 2024 | 19.91 | -0.20 | -0.99% | 20.42 | 20.47 | 19.87 | 6,160,967 |
| Jul 30 2024 | 20.11 | 0.14 | 0.70% | 20.06 | 20.1568 | 20.01 | 5,412,618 |
| Jul 29 2024 | 19.97 | 0.11 | 0.55% | 19.95 | 20.145 | 19.915 | 3,223,371 |
| Jul 26 2024 | 19.86 | 0.22 | 1.12% | 19.93 | 19.93 | 19.63 | 2,894,526 |
| Jul 25 2024 | 19.64 | -0.26 | -1.31% | 19.80 | 20.00 | 19.57 | 4,645,295 |
| Jul 24 2024 | 19.90 | -0.42 | -2.07% | 20.22 | 20.335 | 19.86 | 4,318,187 |
| Jul 23 2024 | 20.32 | 0.11 | 0.52% | 20.09 | 20.37 | 20.07 | 3,308,503 |
| Jul 22 2024 | 20.215 | 0.15 | 0.72% | 20.08 | 20.28 | 20.03 | 3,099,544 |
| Jul 19 2024 | 20.07 | -0.07 | -0.35% | 20.11 | 20.23 | 19.92 | 3,638,641 |
| Jul 18 2024 | 20.14 | -0.28 | -1.37% | 20.36 | 20.635 | 20.09 | 3,428,346 |
| Jul 17 2024 | 20.42 | -0.31 | -1.50% | 20.70 | 20.82 | 20.42 | 3,862,412 |
| Jul 16 2024 | 20.73 | 0.35 | 1.72% | 20.45 | 20.765 | 20.415 | 3,812,206 |
| Jul 15 2024 | 20.38 | -0.04 | -0.20% | 20.38 | 20.59 | 20.28 | 5,061,904 |
| Jul 12 2024 | 20.42 | 0.49 | 2.46% | 20.00 | 20.51 | 19.99 | 7,192,431 |
| Jul 11 2024 | 19.93 | 0.55 | 2.84% | 19.625 | 19.94 | 19.62 | 4,643,885 |
| Jul 10 2024 | 19.38 | 0.36 | 1.89% | 19.11 | 19.40 | 19.05 | 3,375,831 |
| Jul 09 2024 | 19.02 | 0.03 | 0.16% | 18.99 | 19.06 | 18.82 | 2,951,476 |
| Jul 08 2024 | 18.99 | -0.02 | -0.11% | 19.05 | 19.11 | 18.98 | 2,526,322 |
| Jul 05 2024 | 19.01 | 0.06 | 0.32% | 18.95 | 19.015 | 18.87 | 3,091,352 |
| Jul 03 2024 | 18.95 | 0.00 | 0.00% | 18.97 | 19.09 | 18.865 | 2,507,043 |
| Jul 02 2024 | 18.95 | 0.29 | 1.55% | 18.66 | 19.005 | 18.645 | 3,556,936 |
| Jul 01 2024 | 18.66 | -0.40 | -2.10% | 19.09 | 19.09 | 18.56 | 6,265,297 |
