Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LLAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.06 | 1.02 | 1,265,309 |
| May 09 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.04 | 0.9801 | 2,152,696 |
| May 08 2024 | 1.02 | -0.03 | -2.86% | 1.06 | 1.06 | 1.01 | 1,987,223 |
| May 07 2024 | 1.05 | -0.01 | -0.94% | 1.07 | 1.08 | 1.02 | 2,479,686 |
| May 06 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.10 | 1.05 | 1,922,915 |
| May 03 2024 | 1.07 | -0.22 | -17.05% | 1.05 | 1.12 | 1.03 | 5,262,263 |
| May 02 2024 | 1.29 | 0.01 | 0.78% | 1.31 | 1.31 | 1.26 | 2,205,075 |
| May 01 2024 | 1.28 | -0.04 | -3.03% | 1.30 | 1.3299 | 1.27 | 1,195,075 |
| Apr 30 2024 | 1.32 | -0.04 | -2.94% | 1.33 | 1.35 | 1.28 | 873,296 |
| Apr 29 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.415 | 1.33 | 1,029,728 |
| Apr 26 2024 | 1.34 | -0.04 | -2.90% | 1.38 | 1.40 | 1.32 | 1,232,331 |
| Apr 25 2024 | 1.38 | 0.07 | 5.34% | 1.30 | 1.38 | 1.28 | 1,416,786 |
| Apr 24 2024 | 1.31 | -0.03 | -2.24% | 1.35 | 1.38 | 1.30 | 1,230,184 |
| Apr 23 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.37 | 1.30 | 1,059,703 |
| Apr 22 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.33 | 1.26 | 1,822,684 |
| Apr 19 2024 | 1.30 | -0.05 | -3.70% | 1.36 | 1.38 | 1.29 | 1,694,288 |
| Apr 18 2024 | 1.35 | -0.10 | -6.90% | 1.46 | 1.46 | 1.34 | 2,133,064 |
| Apr 17 2024 | 1.45 | 0.04 | 2.84% | 1.48 | 1.49 | 1.4101 | 1,582,593 |
| Apr 16 2024 | 1.41 | 0.08 | 6.02% | 1.41 | 1.49 | 1.35 | 2,865,429 |
| Apr 15 2024 | 1.33 | -0.14 | -9.52% | 1.45 | 1.4795 | 1.31 | 3,303,879 |
| Apr 12 2024 | 1.47 | -0.05 | -3.29% | 1.52 | 1.59 | 1.44 | 3,144,571 |
| Apr 11 2024 | 1.52 | 0.06 | 4.11% | 1.45 | 1.57 | 1.44 | 3,290,253 |
| Apr 10 2024 | 1.46 | -0.08 | -5.19% | 1.49 | 1.54 | 1.41 | 4,623,520 |
| Apr 09 2024 | 1.54 | 0.01 | 0.65% | 1.52 | 1.615 | 1.47 | 4,495,844 |
| Apr 08 2024 | 1.53 | 0.13 | 9.29% | 1.41 | 1.55 | 1.40 | 5,078,898 |
| Apr 05 2024 | 1.40 | 0.05 | 3.70% | 1.33 | 1.475 | 1.32 | 4,982,231 |
| Apr 04 2024 | 1.35 | 0.08 | 6.30% | 1.30 | 1.37 | 1.28 | 4,509,301 |
| Apr 03 2024 | 1.27 | 0.08 | 6.72% | 1.20 | 1.30 | 1.16 | 3,424,610 |
| Apr 02 2024 | 1.19 | -0.17 | -12.50% | 1.23 | 1.3291 | 1.18 | 4,200,095 |
| Apr 01 2024 | 1.36 | 0.05 | 3.82% | 1.35 | 1.40 | 1.32 | 5,255,508 |
| Mar 28 2024 | 1.31 | 0.05 | 3.97% | 1.26 | 1.38 | 1.26 | 5,378,945 |
| Mar 27 2024 | 1.26 | 0.07 | 5.88% | 1.18 | 1.29 | 1.14 | 4,163,891 |
| Mar 26 2024 | 1.19 | 0.12 | 11.21% | 1.08 | 1.22 | 1.06 | 4,031,082 |
| Mar 25 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.10 | 1.02 | 4,868,785 |
| Mar 22 2024 | 1.09 | -0.06 | -5.22% | 1.16 | 1.16 | 1.07 | 3,688,073 |
| Mar 21 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.21 | 1.14 | 2,687,498 |
| Mar 20 2024 | 1.18 | 0.04 | 3.51% | 1.14 | 1.21 | 1.11 | 2,152,433 |
| Mar 19 2024 | 1.14 | -0.03 | -2.56% | 1.18 | 1.18 | 1.1201 | 3,274,699 |
| Mar 18 2024 | 1.17 | -0.06 | -4.88% | 1.21 | 1.21 | 1.17 | 2,000,512 |
| Mar 15 2024 | 1.23 | 0.04 | 3.36% | 1.19 | 1.23 | 1.16 | 5,213,100 |
| Mar 14 2024 | 1.19 | -0.02 | -1.65% | 1.23 | 1.25 | 1.19 | 2,576,992 |
| Mar 13 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.28 | 1.19 | 3,555,749 |
| Mar 12 2024 | 1.20 | 0.00 | 0.00% | 1.21 | 1.22 | 1.18 | 2,403,281 |
| Mar 11 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.25 | 1.20 | 2,480,329 |
| Mar 08 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.22 | 1.15 | 3,773,594 |
| Mar 07 2024 | 1.17 | -0.06 | -4.88% | 1.23 | 1.24 | 1.16 | 3,877,135 |
| Mar 06 2024 | 1.23 | 0.06 | 5.13% | 1.25 | 1.27 | 1.19 | 7,606,926 |
| Mar 05 2024 | 1.17 | -0.01 | -0.85% | 1.24 | 1.34 | 1.13 | 8,977,427 |
| Mar 04 2024 | 1.18 | 0.11 | 10.28% | 1.10 | 1.29 | 1.09 | 15,948,338 |
| Mar 01 2024 | 1.07 | -0.01 | -0.93% | 1.10 | 1.10 | 1.03 | 2,427,657 |
| Feb 29 2024 | 1.08 | 0.00 | 0.00% | 1.10 | 1.13 | 1.06 | 1,972,748 |
| Feb 28 2024 | 1.08 | 0.05 | 4.85% | 1.03 | 1.13 | 1.02 | 3,736,079 |
| Feb 27 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.05 | 1.01 | 1,777,410 |
| Feb 26 2024 | 1.02 | 0.09 | 9.41% | 0.95 | 1.03 | 0.9465 | 2,671,828 |
| Feb 23 2024 | 0.9323 | -0.0355 | -3.67% | 0.9553 | 0.9749 | 0.9313 | 2,536,570 |
| Feb 22 2024 | 0.9678 | 0.0079 | 0.82% | 0.9895 | 0.9895 | 0.9299 | 2,694,606 |
| Feb 21 2024 | 0.9599 | -0.0401 | -4.01% | 1.00 | 1.01 | 0.9403 | 3,166,162 |
| Feb 20 2024 | 1.00 | 0.0491 | 5.16% | 0.9745 | 1.05 | 0.9745 | 2,789,260 |
| Feb 16 2024 | 0.9509 | 0.0027 | 0.28% | 0.952 | 0.988 | 0.9217 | 2,283,963 |
| Feb 15 2024 | 0.9482 | 0.0648 | 7.34% | 0.8834 | 0.957 | 0.8822 | 3,032,641 |
| Feb 14 2024 | 0.8834 | 0.0342 | 4.03% | 0.86 | 0.9033 | 0.86 | 1,498,707 |
| Feb 13 2024 | 0.8492 | -0.0814 | -8.75% | 0.90 | 0.934 | 0.8462 | 1,768,840 |
| Feb 12 2024 | 0.9306 | 0.0055 | 0.59% | 0.93 | 0.98 | 0.93 | 2,052,659 |
