Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
49Z Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.89 | 0.09 | 2.37% | 3.804 | 3.92 | 3.788 | 4,786 |
| Jun 27 2024 | 3.80 | -0.10 | -2.51% | 3.89 | 3.89 | 3.778 | 14,127 |
| Jun 26 2024 | 3.898 | -0.02 | -0.41% | 3.95 | 3.95 | 3.898 | 154 |
| Jun 25 2024 | 3.914 | -0.04 | -1.06% | 3.948 | 4.01 | 3.912 | 8,438 |
| Jun 24 2024 | 3.956 | 0.12 | 3.07% | 3.838 | 4.006 | 3.838 | 13,130 |
| Jun 21 2024 | 3.838 | -0.05 | -1.18% | 3.834 | 3.838 | 3.774 | 10,494 |
| Jun 20 2024 | 3.884 | -0.05 | -1.32% | 3.95 | 4.00 | 3.786 | 19,197 |
| Jun 19 2024 | 3.936 | -0.03 | -0.71% | 3.974 | 3.986 | 3.924 | 6,870 |
| Jun 18 2024 | 3.964 | 0.02 | 0.51% | 3.976 | 3.976 | 3.936 | 9,206 |
| Jun 17 2024 | 3.944 | 0.06 | 1.49% | 3.908 | 3.968 | 3.896 | 3,722 |
| Jun 14 2024 | 3.886 | -0.09 | -2.36% | 3.936 | 3.936 | 3.886 | 7,265 |
| Jun 13 2024 | 3.98 | -0.01 | -0.20% | 4.016 | 4.04 | 3.924 | 15,097 |
| Jun 12 2024 | 3.988 | 0.10 | 2.57% | 3.912 | 4.042 | 3.87 | 14,847 |
| Jun 11 2024 | 3.888 | -0.23 | -5.63% | 4.12 | 4.164 | 3.888 | 25,100 |
| Jun 10 2024 | 4.12 | 0.22 | 5.64% | 3.888 | 4.164 | 3.852 | 24,924 |
| Jun 07 2024 | 3.90 | 0.06 | 1.62% | 3.872 | 4.012 | 3.802 | 16,660 |
| Jun 06 2024 | 3.838 | -0.10 | -2.44% | 3.966 | 3.966 | 3.804 | 4,833 |
| Jun 05 2024 | 3.934 | 0.04 | 1.13% | 3.90 | 4.09 | 3.868 | 50,295 |
| Jun 04 2024 | 3.89 | -0.03 | -0.77% | 3.932 | 3.97 | 3.886 | 19,643 |
| Jun 03 2024 | 3.92 | 0.01 | 0.20% | 3.954 | 3.972 | 3.878 | 10,430 |
| May 31 2024 | 3.912 | -0.05 | -1.21% | 3.95 | 3.958 | 3.866 | 2,859 |
| May 30 2024 | 3.96 | 0.06 | 1.49% | 3.886 | 3.992 | 3.886 | 2,858 |
| May 29 2024 | 3.902 | -0.03 | -0.66% | 3.92 | 3.97 | 3.85 | 7,415 |
| May 28 2024 | 3.928 | 0.01 | 0.31% | 3.936 | 4.072 | 3.914 | 10,122 |
| May 27 2024 | 3.916 | 0.09 | 2.46% | 3.824 | 4.232 | 3.824 | 29,897 |
| May 24 2024 | 3.822 | 0.04 | 1.06% | 3.818 | 3.882 | 3.782 | 3,346 |
| May 23 2024 | 3.782 | -0.04 | -1.10% | 3.856 | 3.938 | 3.782 | 9,111 |
| May 22 2024 | 3.824 | 0.01 | 0.16% | 3.90 | 3.90 | 3.762 | 9,069 |
| May 21 2024 | 3.818 | -0.15 | -3.78% | 3.926 | 3.97 | 3.814 | 5,300 |
| May 20 2024 | 3.968 | 0.18 | 4.70% | 3.796 | 3.97 | 3.796 | 4,243 |
| May 17 2024 | 3.79 | -0.01 | -0.16% | 3.752 | 3.87 | 3.732 | 4,411 |
| May 16 2024 | 3.796 | -0.17 | -4.33% | 3.964 | 4.018 | 3.77 | 17,531 |
| May 15 2024 | 3.968 | 0.17 | 4.37% | 3.834 | 4.00 | 3.834 | 37,243 |
| May 14 2024 | 3.802 | 0.14 | 3.82% | 3.646 | 3.96 | 3.526 | 41,769 |
| May 13 2024 | 3.662 | -0.18 | -4.73% | 3.828 | 3.828 | 3.548 | 16,504 |
| May 10 2024 | 3.844 | 0.34 | 9.83% | 3.522 | 3.91 | 3.50 | 30,952 |
| May 09 2024 | 3.50 | -0.04 | -1.02% | 3.478 | 3.548 | 3.438 | 19,361 |
| May 08 2024 | 3.536 | 0.28 | 8.73% | 3.276 | 3.536 | 3.264 | 121,013 |
| May 07 2024 | 3.252 | -0.53 | -14.01% | 3.798 | 3.798 | 2.952 | 102,923 |
| May 06 2024 | 3.782 | -0.19 | -4.83% | 4.022 | 4.062 | 3.73 | 23,995 |
| May 03 2024 | 3.974 | -0.12 | -2.88% | 4.092 | 4.17 | 3.96 | 9,115 |
| May 02 2024 | 4.092 | 0.17 | 4.44% | 3.98 | 4.22 | 3.92 | 9,847 |
| Apr 30 2024 | 3.918 | -0.10 | -2.59% | 4.046 | 4.072 | 3.90 | 7,796 |
| Apr 29 2024 | 4.022 | 0.14 | 3.61% | 3.858 | 4.082 | 3.858 | 9,640 |
| Apr 26 2024 | 3.882 | 0.04 | 1.15% | 3.816 | 3.892 | 3.816 | 7,871 |
| Apr 25 2024 | 3.838 | -0.05 | -1.39% | 3.844 | 3.872 | 3.732 | 9,636 |
| Apr 24 2024 | 3.892 | -0.17 | -4.09% | 4.068 | 4.142 | 3.836 | 7,557 |
| Apr 23 2024 | 4.058 | -0.01 | -0.29% | 4.04 | 4.102 | 4.008 | 9,571 |
| Apr 22 2024 | 4.07 | 0.33 | 8.71% | 3.812 | 4.09 | 3.778 | 45,021 |
| Apr 19 2024 | 3.744 | -0.02 | -0.43% | 3.774 | 3.782 | 3.724 | 11,728 |
| Apr 18 2024 | 3.76 | -0.03 | -0.69% | 3.812 | 3.86 | 3.704 | 8,309 |
| Apr 17 2024 | 3.786 | 0.10 | 2.71% | 3.626 | 3.89 | 3.626 | 12,786 |
| Apr 16 2024 | 3.686 | 0.07 | 1.94% | 3.63 | 3.704 | 3.582 | 12,386 |
| Apr 15 2024 | 3.616 | -0.19 | -4.89% | 3.824 | 3.86 | 3.616 | 14,361 |
| Apr 12 2024 | 3.802 | -0.13 | -3.31% | 3.974 | 4.014 | 3.766 | 19,199 |
| Apr 11 2024 | 3.932 | 0.01 | 0.36% | 3.924 | 3.95 | 3.822 | 13,248 |
| Apr 10 2024 | 3.918 | -0.05 | -1.26% | 3.988 | 4.25 | 3.872 | 34,312 |
| Apr 09 2024 | 3.968 | 0.11 | 2.74% | 3.89 | 3.968 | 3.87 | 4,973 |
| Apr 08 2024 | 3.862 | 0.04 | 1.05% | 3.826 | 3.93 | 3.826 | 12,491 |
| Apr 05 2024 | 3.822 | 0.04 | 1.11% | 3.732 | 3.904 | 3.732 | 10,120 |
| Apr 04 2024 | 3.78 | -0.13 | -3.42% | 3.958 | 4.076 | 3.752 | 37,493 |
| Apr 03 2024 | 3.914 | -0.06 | -1.46% | 3.952 | 4.00 | 3.87 | 6,901 |
| Apr 02 2024 | 3.972 | -0.11 | -2.60% | 4.082 | 4.086 | 3.884 | 23,262 |
