Advertisement
Advertisement
U.S. markets open in 5 hours 20 minutes
S&P Futures
4,078.50 -3.25 (-0.08%) Dow Futures
34,399.00 -30.00 (-0.09%) Nasdaq Futures
12,047.25 -15.50 (-0.13%) Russell 2000 Futures
1,881.10 -2.60 (-0.14%) Crude Oil
80.79 -0.43 (-0.53%) Gold
1,815.20 0.00 (0.00%)
Treasury Yield 10 Years (^TNX)
ICE Futures - ICE Futures Real Time Price. Currency in USD
Follow
As of 02:59PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | 0.0000 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| Nov 30, 2022 | 3.7270 | 3.7980 | 3.6900 | 3.7030 | 3.7030 | - |
| Nov 29, 2022 | 3.6940 | 3.7590 | 3.6790 | 3.7480 | 3.7480 | - |
| Nov 28, 2022 | 3.6830 | 3.7180 | 3.6680 | 3.7030 | 3.7030 | - |
| Nov 27, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | 3.7260 | 3.7560 | 3.6810 | 3.6910 | 3.6910 | - |
| Nov 24, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | 3.7760 | 3.7970 | 3.6950 | 3.7060 | 3.7060 | - |
| Nov 22, 2022 | 3.8030 | 3.8170 | 3.7490 | 3.7580 | 3.7580 | - |
| Nov 21, 2022 | 3.8140 | 3.8360 | 3.7620 | 3.8250 | 3.8250 | - |
| Nov 20, 2022 | - | - | - | - | - | - |
| Nov 18, 2022 | 3.8050 | 3.8270 | 3.7620 | 3.8180 | 3.8180 | - |
| Nov 17, 2022 | 3.7620 | 3.8030 | 3.7430 | 3.7750 | 3.7750 | - |
| Nov 16, 2022 | 3.7680 | 3.7970 | 3.6920 | 3.6920 | 3.6920 | - |
| Nov 15, 2022 | 3.8160 | 3.8440 | 3.7600 | 3.7990 | 3.7990 | - |
| Nov 14, 2022 | 3.8840 | 3.9010 | 3.8540 | 3.8650 | 3.8650 | - |
| Nov 13, 2022 | - | - | - | - | - | - |
| Nov 11, 2022 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Nov 10, 2022 | 4.0750 | 4.0900 | 3.8240 | 3.8290 | 3.8290 | - |
| Nov 09, 2022 | 4.1510 | 4.1740 | 4.0970 | 4.1510 | 4.1510 | - |
| Nov 08, 2022 | 4.1970 | 4.2030 | 4.1210 | 4.1260 | 4.1260 | - |
| Nov 07, 2022 | 4.1420 | 4.2180 | 4.1420 | 4.2140 | 4.2140 | - |
| Nov 05, 2022 | - | - | - | - | - | - |
| Nov 03, 2022 | 4.1650 | 4.2090 | 4.1040 | 4.1560 | 4.1560 | - |
| Nov 02, 2022 | 4.1830 | 4.2230 | 4.1110 | 4.1240 | 4.1240 | - |
| Nov 01, 2022 | 4.0440 | 4.0780 | 3.9760 | 4.0590 | 4.0590 | - |
| Oct 31, 2022 | 3.9370 | 4.0790 | 3.9200 | 4.0520 | 4.0520 | - |
| Oct 30, 2022 | 4.0310 | 4.0830 | 4.0310 | 4.0770 | 4.0770 | - |
| Oct 29, 2022 | - | - | - | - | - | - |
| Oct 27, 2022 | 3.9940 | 4.0480 | 3.9500 | 4.0100 | 4.0100 | - |
| Oct 26, 2022 | 4.0610 | 4.0670 | 3.9110 | 3.9370 | 3.9370 | - |
| Oct 25, 2022 | 4.0590 | 4.0820 | 3.9970 | 4.0150 | 4.0150 | - |
| Oct 24, 2022 | 4.1630 | 4.1710 | 4.0520 | 4.1080 | 4.1080 | - |
| Oct 23, 2022 | 4.1920 | 4.2910 | 4.1710 | 4.2340 | 4.2340 | - |
| Oct 22, 2022 | - | - | - | - | - | - |
| Oct 20, 2022 | 4.3310 | 4.3330 | 4.2000 | 4.2130 | 4.2130 | - |
| Oct 19, 2022 | 4.1230 | 4.2280 | 4.1010 | 4.2260 | 4.2260 | - |
| Oct 18, 2022 | 4.0940 | 4.1360 | 4.0670 | 4.1270 | 4.1270 | - |
| Oct 17, 2022 | 3.9840 | 4.0670 | 3.9650 | 3.9980 | 3.9980 | - |
| Oct 16, 2022 | 3.9390 | 4.0150 | 3.9100 | 4.0150 | 4.0150 | - |
| Oct 15, 2022 | - | - | - | - | - | - |
| Oct 13, 2022 | 3.8870 | 4.0310 | 3.8510 | 4.0100 | 4.0100 | - |
| Oct 12, 2022 | 3.8600 | 4.0800 | 3.8440 | 3.9520 | 3.9520 | - |
| Oct 11, 2022 | 3.9530 | 3.9780 | 3.8840 | 3.9020 | 3.9020 | - |
| Oct 10, 2022 | 3.9000 | 3.9700 | 3.8700 | 3.9390 | 3.9390 | - |
| Oct 09, 2022 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| Oct 08, 2022 | - | - | - | - | - | - |
| Oct 06, 2022 | 3.8330 | 3.9100 | 3.8330 | 3.8830 | 3.8830 | - |
| Oct 05, 2022 | 3.7630 | 3.8440 | 3.7410 | 3.8260 | 3.8260 | - |
| Oct 04, 2022 | 3.7030 | 3.7890 | 3.6970 | 3.7590 | 3.7590 | - |
| Oct 03, 2022 | 3.5930 | 3.6590 | 3.5640 | 3.6170 | 3.6170 | - |
| Oct 02, 2022 | 3.7120 | 3.7120 | 3.5680 | 3.6510 | 3.6510 | - |
| Oct 01, 2022 | - | - | - | - | - | - |
| Sep 29, 2022 | 3.7140 | 3.8040 | 3.6860 | 3.8040 | 3.8040 | - |
| Sep 28, 2022 | 3.8180 | 3.8260 | 3.7210 | 3.7470 | 3.7470 | - |
| Sep 27, 2022 | 3.9110 | 3.9130 | 3.7030 | 3.7050 | 3.7050 | - |
| Sep 26, 2022 | 3.8090 | 3.9920 | 3.8090 | 3.9640 | 3.9640 | - |
| Sep 25, 2022 | 3.7830 | 3.9040 | 3.7350 | 3.8780 | 3.8780 | - |
| Sep 24, 2022 | - | - | - | - | - | - |
| Sep 22, 2022 | 3.7690 | 3.7730 | 3.6590 | 3.6970 | 3.6970 | - |
| Sep 21, 2022 | 3.5480 | 3.7160 | 3.5460 | 3.7080 | 3.7080 | - |
| Sep 20, 2022 | 3.5300 | 3.6200 | 3.5030 | 3.5100 | 3.5100 | - |
| Sep 19, 2022 | 3.5530 | 3.6020 | 3.5340 | 3.5710 | 3.5710 | - |
| Sep 18, 2022 | 3.5100 | 3.5100 | 3.4630 | 3.4900 | 3.4900 | - |
| Sep 17, 2022 | - | - | - | - | - | - |
| Sep 15, 2022 | 3.4530 | 3.4900 | 3.4150 | 3.4480 | 3.4480 | - |
| Sep 14, 2022 | 3.4650 | 3.4680 | 3.4100 | 3.4590 | 3.4590 | - |
| Sep 13, 2022 | 3.4600 | 3.4760 | 3.3830 | 3.4120 | 3.4120 | - |
| Sep 12, 2022 | 3.3020 | 3.4580 | 3.2930 | 3.4220 | 3.4220 | - |
| Sep 11, 2022 | 3.2680 | 3.3650 | 3.2620 | 3.3620 | 3.3620 | - |
| Sep 10, 2022 | - | - | - | - | - | - |
| Sep 08, 2022 | 3.2730 | 3.3250 | 3.2510 | 3.3210 | 3.3210 | - |
| Sep 07, 2022 | 3.2310 | 3.3040 | 3.2090 | 3.2920 | 3.2920 | - |
| Sep 06, 2022 | 3.3230 | 3.3320 | 3.2500 | 3.2650 | 3.2650 | - |
| Sep 05, 2022 | 3.2500 | 3.3530 | 3.2440 | 3.3400 | 3.3400 | - |
| Sep 04, 2022 | - | - | - | - | - | - |
| Sep 03, 2022 | - | - | - | - | - | - |
| Sep 01, 2022 | 3.2580 | 3.2880 | 3.1760 | 3.1930 | 3.1930 | - |
| Aug 31, 2022 | 3.2170 | 3.2950 | 3.2170 | 3.2650 | 3.2650 | - |
| Aug 30, 2022 | 3.1270 | 3.1440 | 3.1030 | 3.1330 | 3.1330 | - |
| Aug 29, 2022 | 3.0730 | 3.1510 | 3.0670 | 3.1100 | 3.1100 | - |
| Aug 28, 2022 | 3.0990 | 3.1250 | 3.0860 | 3.1100 | 3.1100 | - |
| Aug 27, 2022 | - | - | - | - | - | - |
| Aug 25, 2022 | 3.0710 | 3.0870 | 3.0080 | 3.0350 | 3.0350 | - |
| Aug 24, 2022 | 3.1080 | 3.1280 | 3.0200 | 3.0260 | 3.0260 | - |
| Aug 23, 2022 | 3.0480 | 3.1260 | 3.0480 | 3.1060 | 3.1060 | - |
| Aug 22, 2022 | 3.0330 | 3.0780 | 2.9830 | 3.0540 | 3.0540 | - |
| Aug 21, 2022 | 2.9810 | 3.0410 | 2.9650 | 3.0370 | 3.0370 | - |
| Aug 20, 2022 | - | - | - | - | - | - |
| Aug 18, 2022 | 2.9610 | 2.9980 | 2.9520 | 2.9890 | 2.9890 | - |
| Aug 17, 2022 | 2.8660 | 2.8910 | 2.8350 | 2.8800 | 2.8800 | - |
| Aug 16, 2022 | 2.8950 | 2.9190 | 2.8600 | 2.8930 | 2.8930 | - |
| Aug 15, 2022 | 2.8060 | 2.8710 | 2.8040 | 2.8240 | 2.8240 | - |
| Aug 14, 2022 | 2.8040 | 2.8040 | 2.7590 | 2.7910 | 2.7910 | - |
| Aug 13, 2022 | - | - | - | - | - | - |
| Aug 11, 2022 | 2.8480 | 2.8790 | 2.8370 | 2.8490 | 2.8490 | - |
| Aug 10, 2022 | 2.7390 | 2.9020 | 2.7300 | 2.8880 | 2.8880 | - |
| Aug 09, 2022 | 2.8120 | 2.8180 | 2.6740 | 2.7860 | 2.7860 | - |
| Aug 08, 2022 | 2.8120 | 2.8140 | 2.7740 | 2.7970 | 2.7970 | - |
| Aug 07, 2022 | 2.7920 | 2.8070 | 2.7610 | 2.7650 | 2.7650 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
