5DEA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 102.30 | -1.94 | -1.86% | 103.25 | 103.25 | 102.30 | 5,000 |
Jul 16 2024 | 104.24 | 2.40 | 2.36% | 102.50 | 104.24 | 102.50 | 30,000 |
Jul 15 2024 | 101.84 | 0.00 | 0.00% | 101.84 | 101.84 | 101.84 | 0 |
Jul 12 2024 | 101.84 | 0.00 | 0.00% | 101.84 | 101.84 | 101.84 | 0 |
Jul 11 2024 | 101.84 | 0.00 | 0.00% | 101.84 | 101.84 | 101.84 | 0 |
Jul 10 2024 | 101.84 | 0.34 | 0.33% | 101.84 | 101.84 | 101.84 | 10,000 |
Jul 09 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
Jul 08 2024 | 101.50 | 1.49 | 1.49% | 100.10 | 101.50 | 100.10 | 7,000 |
Jul 05 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jul 04 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jul 03 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jul 02 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jul 01 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 28 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 27 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 26 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 25 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 24 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 21 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 20 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 19 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 18 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 17 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 0 |
Jun 14 2024 | 100.01 | -1.50 | -1.48% | 100.01 | 100.01 | 100.01 | 12,000 |
Jun 13 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
Jun 12 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
Jun 11 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
Jun 10 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
Jun 07 2024 | 101.51 | 0.01 | 0.01% | 101.51 | 101.51 | 101.51 | 4,000 |
Jun 06 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
Jun 05 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
Jun 04 2024 | 101.50 | -0.01 | -0.01% | 101.50 | 101.50 | 101.50 | 20,000 |
Jun 03 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
May 31 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
May 30 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
May 29 2024 | 101.51 | 0.00 | 0.00% | 101.51 | 101.51 | 101.51 | 0 |
May 28 2024 | 101.51 | -0.83 | -0.81% | 101.51 | 101.51 | 101.51 | 3,000 |
May 27 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 24 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 23 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 22 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 21 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 20 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 17 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 16 2024 | 102.34 | 0.00 | 0.00% | 102.34 | 102.34 | 102.34 | 0 |
May 15 2024 | 102.34 | 0.13 | 0.13% | 102.51 | 102.51 | 102.34 | 14,000 |
May 14 2024 | 102.21 | 0.00 | 0.00% | 102.21 | 102.21 | 102.21 | 0 |
May 13 2024 | 102.21 | 1.45 | 1.44% | 102.19 | 102.21 | 102.19 | 25,000 |
May 10 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
May 09 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
May 08 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
May 07 2024 | 100.76 | -1.48 | -1.45% | 100.76 | 100.76 | 100.76 | 7,000 |
May 06 2024 | 102.24 | 0.00 | 0.00% | 102.24 | 102.24 | 102.24 | 0 |
May 03 2024 | 102.24 | 1.24 | 1.23% | 102.24 | 102.24 | 102.24 | 1,000 |
May 02 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
Apr 30 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
Apr 29 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
Apr 26 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 8,000 |
Apr 25 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
Apr 24 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 10,000 |
Apr 23 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
Apr 22 2024 | 101.00 | -0.99 | -0.97% | 101.00 | 101.00 | 101.00 | 16,000 |
Apr 19 2024 | 101.99 | -0.11 | -0.11% | 101.99 | 101.99 | 101.99 | 5,000 |