Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PUTW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 33.623 | 0.15 | 0.45% | 33.63 | 33.6899 | 33.5967 | 24,933 |
| Jun 17 2024 | 33.473 | -0.05 | -0.14% | 33.49 | 33.62 | 33.40 | 54,683 |
| Jun 14 2024 | 33.52 | 0.02 | 0.05% | 33.49 | 33.66 | 33.33 | 54,726 |
| Jun 13 2024 | 33.5032 | 0.09 | 0.28% | 33.55 | 33.55 | 33.395 | 53,120 |
| Jun 12 2024 | 33.409 | 0.12 | 0.37% | 33.53 | 33.53 | 33.31 | 54,426 |
| Jun 11 2024 | 33.2855 | 0.06 | 0.19% | 33.28 | 33.2899 | 33.16 | 24,880 |
| Jun 10 2024 | 33.2215 | -0.01 | -0.03% | 33.28 | 33.30 | 33.1201 | 19,557 |
| Jun 07 2024 | 33.2304 | 0.06 | 0.18% | 33.35 | 33.35 | 33.19 | 10,972 |
| Jun 06 2024 | 33.1699 | -0.03 | -0.08% | 33.30 | 33.30 | 33.11 | 11,443 |
| Jun 05 2024 | 33.1952 | 0.19 | 0.56% | 33.11 | 33.2125 | 33.03 | 16,781 |
| Jun 04 2024 | 33.01 | 0.13 | 0.39% | 32.97 | 33.20 | 32.78 | 17,280 |
| Jun 03 2024 | 32.8831 | 0.00 | 0.00% | 32.89 | 33.06 | 32.735 | 34,192 |
| May 31 2024 | 32.8839 | 0.09 | 0.28% | 32.88 | 32.89 | 32.68 | 15,142 |
| May 30 2024 | 32.7918 | -0.05 | -0.15% | 32.91 | 32.91 | 32.7631 | 17,709 |
| May 29 2024 | 32.84 | -0.01 | -0.03% | 32.87 | 32.89 | 32.79 | 12,690 |
| May 28 2024 | 32.85 | -0.04 | -0.12% | 32.80 | 32.94 | 32.80 | 11,113 |
| May 24 2024 | 32.89 | -0.30 | -0.90% | 32.93 | 32.9499 | 32.8373 | 13,225 |
| May 23 2024 | 33.19 | 0.00 | 0.00% | 33.32 | 33.32 | 33.04 | 21,676 |
| May 22 2024 | 33.1897 | -0.05 | -0.14% | 33.34 | 33.355 | 33.13 | 36,004 |
| May 21 2024 | 33.2366 | 0.04 | 0.11% | 33.16 | 33.28 | 33.13 | 9,339 |
| May 20 2024 | 33.20 | -0.01 | -0.03% | 33.15 | 33.27 | 33.15 | 22,795 |
| May 17 2024 | 33.21 | 0.04 | 0.12% | 33.30 | 33.30 | 33.06 | 19,979 |
| May 16 2024 | 33.17 | 0.06 | 0.18% | 33.14 | 33.265 | 33.12 | 13,953 |
| May 15 2024 | 33.1114 | 0.21 | 0.64% | 33.01 | 33.15 | 32.98 | 36,622 |
| May 14 2024 | 32.90 | -0.02 | -0.06% | 32.85 | 32.96 | 32.83 | 6,737 |
| May 13 2024 | 32.92 | 0.01 | 0.02% | 33.08 | 33.08 | 32.85 | 12,364 |
| May 10 2024 | 32.9127 | 0.03 | 0.10% | 32.92 | 33.00 | 32.85 | 16,329 |
| May 09 2024 | 32.879 | 0.15 | 0.45% | 32.82 | 32.90 | 32.7585 | 14,753 |
| May 08 2024 | 32.7315 | 0.00 | 0.00% | 32.79 | 32.80 | 32.5801 | 11,431 |
| May 07 2024 | 32.7309 | 0.06 | 0.19% | 32.69 | 32.78 | 32.65 | 14,080 |
| May 06 2024 | 32.6694 | 0.24 | 0.74% | 32.50 | 32.69 | 32.47 | 16,933 |
| May 03 2024 | 32.4284 | 0.40 | 1.24% | 32.51 | 32.51 | 32.3083 | 9,288 |
| May 02 2024 | 32.0319 | 0.16 | 0.49% | 32.03 | 32.13 | 31.84 | 21,261 |
| May 01 2024 | 31.8766 | -0.08 | -0.26% | 31.91 | 32.2231 | 31.79 | 320,071 |
| Apr 30 2024 | 31.96 | -0.43 | -1.33% | 32.33 | 32.35 | 31.96 | 24,623 |
| Apr 29 2024 | 32.39 | 0.12 | 0.37% | 32.47 | 32.47 | 32.28 | 11,790 |
| Apr 26 2024 | 32.27 | 0.36 | 1.13% | 32.16 | 32.37 | 32.15 | 11,985 |
| Apr 25 2024 | 31.91 | -0.19 | -0.59% | 31.69 | 31.9882 | 31.56 | 30,454 |
| Apr 24 2024 | 32.10 | -0.28 | -0.87% | 32.21 | 32.21 | 31.90 | 15,774 |
| Apr 23 2024 | 32.3809 | 0.34 | 1.08% | 32.14 | 32.40 | 32.14 | 15,416 |
| Apr 22 2024 | 32.0363 | 0.34 | 1.07% | 31.81 | 32.1899 | 31.67 | 15,533 |
| Apr 19 2024 | 31.6962 | -0.28 | -0.87% | 31.97 | 32.0797 | 31.615 | 23,334 |
| Apr 18 2024 | 31.9744 | -0.08 | -0.24% | 32.06 | 32.3224 | 31.9101 | 15,464 |
| Apr 17 2024 | 32.05 | -0.23 | -0.72% | 32.30 | 32.39 | 31.98 | 23,825 |
| Apr 16 2024 | 32.2826 | -0.06 | -0.18% | 32.34 | 32.43 | 32.14 | 16,761 |
| Apr 15 2024 | 32.34 | -0.34 | -1.04% | 32.87 | 33.00 | 32.32 | 17,341 |
| Apr 12 2024 | 32.6793 | -0.54 | -1.61% | 33.02 | 33.02 | 32.59 | 11,061 |
| Apr 11 2024 | 33.2152 | 0.28 | 0.86% | 33.07 | 33.27 | 32.77 | 11,270 |
| Apr 10 2024 | 32.9305 | -0.23 | -0.68% | 33.01 | 33.04 | 32.79 | 13,054 |
| Apr 09 2024 | 33.1564 | -0.01 | -0.04% | 33.24 | 33.24 | 32.925 | 15,377 |
| Apr 08 2024 | 33.17 | -0.01 | -0.02% | 33.24 | 33.429 | 33.07 | 40,880 |
| Apr 05 2024 | 33.1751 | 0.37 | 1.11% | 32.85 | 33.21 | 32.85 | 24,652 |
| Apr 04 2024 | 32.8101 | -0.36 | -1.08% | 33.42 | 33.42 | 32.8101 | 13,046 |
| Apr 03 2024 | 33.1674 | 0.00 | -0.01% | 33.14 | 33.2699 | 33.10 | 22,479 |
| Apr 02 2024 | 33.17 | -0.11 | -0.35% | 33.20 | 33.20 | 32.94 | 24,632 |
| Apr 01 2024 | 33.285 | -0.02 | -0.05% | 33.89 | 33.89 | 33.20 | 6,334 |
| Mar 28 2024 | 33.30 | 0.01 | 0.04% | 33.40 | 33.42 | 33.282 | 18,902 |
| Mar 27 2024 | 33.2851 | 0.10 | 0.29% | 33.37 | 33.37 | 33.1877 | 11,774 |
| Mar 26 2024 | 33.1899 | -0.03 | -0.10% | 33.26 | 33.31 | 33.1899 | 12,135 |
| Mar 25 2024 | 33.2233 | -0.06 | -0.17% | 33.33 | 33.33 | 33.13 | 13,203 |
| Mar 22 2024 | 33.2786 | -0.30 | -0.89% | 33.41 | 33.41 | 33.19 | 4,693 |
