Ultrashort Australian Dollar ETF (NY: CROC )

49.16 USD +0.35 (+0.72%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 48.90 48.96 48.81 48.81 3,664 +0.16(+0.33%)
Sep 17, 2021 48.63 48.65 48.62 48.65 1,063 +0.25(+0.52%)
Sep 16, 2021 48.55 48.55 48.33 48.40 828 +0.50(+1.04%)
Sep 15, 2021 47.90 47.90 47.90 47.90 1,234 -0.15(-0.30%)
Sep 14, 2021 47.46 48.14 47.46 48.05 11,100 +0.60(+1.26%)
Sep 13, 2021 47.45 47.45 47.45 47.45 119 -0.16(-0.34%)
Sep 10, 2021 47.40 47.61 47.40 47.61 297 +0.20(+0.43%)
Sep 09, 2021 47.14 47.41 47.14 47.41 2,321 -0.01(-0.02%)
Sep 08, 2021 47.53 47.53 47.42 47.42 1,259 +0.21(+0.43%)
Sep 07, 2021 47.17 47.21 47.17 47.21 618 +0.87(+1.87%)
Sep 03, 2021 46.34 46.34 46.34 46.34 348 -0.67(-1.42%)
Sep 02, 2021 47.02 47.02 47.01 47.01 734 -0.46(-0.98%)
Sep 01, 2021 47.39 47.48 47.35 47.48 4,874 -0.68(-1.40%)
Aug 31, 2021 48.15 48.15 48.15 48.15 450 -0.24(-0.50%)
Aug 30, 2021 48.38 48.39 48.38 48.39 250 +0.22(+0.45%)
Aug 27, 2021 49.17 49.17 48.15 48.18 4,523 -1.03(-2.09%)
Aug 26, 2021 49.20 49.20 49.20 49.20 80 +0.54(+1.11%)
Aug 25, 2021 49.10 49.10 48.66 48.66 3,325 -0.32(-0.66%)
Aug 24, 2021 49.10 49.10 48.80 48.99 1,428 -0.55(-1.11%)
Aug 23, 2021 49.55 49.55 49.47 49.54 3,018 -1.04(-2.06%)
Aug 20, 2021 50.62 50.71 50.58 50.58 578 +0.06(+0.13%)
Aug 19, 2021 49.94 50.51 49.81 50.51 12,176 +1.30(+2.65%)
Aug 18, 2021 49.04 49.21 49.04 49.21 274 +0.24(+0.48%)
Aug 17, 2021 48.97 48.97 48.97 48.97 199 +1.08(+2.26%)
Aug 16, 2021 47.94 47.94 47.89 47.89 254 +0.45(+0.95%)
Aug 13, 2021 47.43 47.44 47.43 47.44 198 -0.50(-1.05%)
Aug 12, 2021 47.94 47.94 47.94 47.94 253 +0.49(+1.03%)
Aug 11, 2021 47.59 47.59 47.39 47.46 5,453 -0.56(-1.17%)
Aug 10, 2021 48.12 48.13 48.02 48.02 3,487 -0.30(-0.63%)
Aug 09, 2021 48.18 48.33 48.17 48.32 1,053 +0.16(+0.33%)
Aug 06, 2021 48.16 48.16 48.16 48.16 140 +0.63(+1.34%)
Aug 05, 2021 47.51 47.52 47.51 47.52 514 -0.27(-0.56%)
Aug 04, 2021 47.35 47.79 47.35 47.79 308 +0.15(+0.31%)
Aug 03, 2021 47.68 47.92 47.64 47.64 548 -0.46(-0.95%)
Aug 02, 2021 47.77 48.10 47.67 48.10 7,799 -0.11(-0.24%)
Jul 30, 2021 47.80 48.21 47.75 48.21 997 +0.69(+1.45%)
Jul 29, 2021 47.72 47.72 47.46 47.53 1,228 -0.37(-0.78%)
Jul 28, 2021 48.24 48.41 47.90 47.90 579 -0.09(-0.19%)
Jul 27, 2021 47.99 47.99 47.99 47.99 67 +0.24(+0.50%)
Jul 26, 2021 47.67 47.87 47.67 47.75 2,487 -0.04(-0.09%)
Jul 23, 2021 47.68 47.79 47.68 47.79 579 +0.18(+0.38%)
Jul 22, 2021 47.55 47.87 47.49 47.61 24,744 -0.18(-0.38%)
Jul 21, 2021 48.18 48.21 47.77 47.79 26,822 -0.44(-0.90%)
Jul 20, 2021 48.51 48.51 48.19 48.23 3,181 +0.03(+0.06%)
Jul 19, 2021 47.77 48.24 47.77 48.20 1,052 +0.85(+1.80%)
Jul 16, 2021 47.33 47.35 47.33 47.35 174 +0.33(+0.71%)
Jul 15, 2021 47.02 47.02 47.02 47.02 60 +0.71(+1.54%)
Jul 14, 2021 46.33 46.39 46.29 46.30 3,228 -0.41(-0.87%)
Jul 13, 2021 46.38 46.71 46.38 46.71 108 +0.46(+0.99%)
Jul 12, 2021 46.25 46.25 46.25 46.25 281 +0.00(+0.01%)
Jul 09, 2021 46.28 46.28 46.25 46.25 266 -0.67(-1.43%)
Jul 08, 2021 46.92 46.92 46.92 46.92 5 +0.65(+1.41%)
Jul 07, 2021 46.27 46.27 46.27 46.27 214 +0.21(+0.46%)
Jul 06, 2021 45.97 46.28 45.95 46.06 6,444 +0.28(+0.61%)
Jul 02, 2021 46.20 46.29 45.78 45.78 833 -0.71(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.