M5DE5-Day Hi-Lo ETFS05/29/2025
LAST:

 991.0		CHANGE:
 435.00		OPEN:
991.0		HIGH:
991.0		ASK:
0.0		VOLUME:
329,300
CHANGE(%):
78.24		PREV:
556.0		LOW:
991.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25991.0991.0991.0991.0329,3000
05/28/25556.0556.0556.0556.0328,1000
05/27/25977.0977.0977.0977.0332,2000
05/26/25-1370.0-1370.0-1370.0-1370.000
05/23/25-1370.0-1370.0-1370.0-1370.0326,5000
05/22/25-1556.0-1556.0-1556.0-1556.0330,9000
05/21/25-996.0-996.0-996.0-996.0335,0000
05/20/25847.0847.0847.0847.0325,3000
05/19/251195.01195.01195.01195.0335,6000
05/16/251894.01894.01894.01894.0326,6000
FUNDAMENTALS
Sector:
Industry:
52wk range:-3,045.00 - 2,478.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35