Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	ETN	324.92	327.19	321.415	326.51	2.53	3,153,968	35,577	328.60	330.99
2024-04-26	Z	ETN	318.21	325.32	318.21	324.30	7.06	2,305,690	29,828	302.16	327.16
2024-04-25	Z	ETN	314.05	318.8811	312.15	317.10	-1.70	2,453,100	30,133	317.03	319.37
2024-04-24	Z	ETN	324.00	325.41	313.95	318.79	6.10	3,550,294	37,339	294.01	319.98
2024-04-23	Z	ETN	311.94	315.28	310.395	312.84	4.59	2,781,305	32,079	309.99	317.62
2024-04-22	Z	ETN	305.35	310.34	304.17	308.09	5.07	2,379,333	28,293	305.15	310.97
2024-04-19	Z	ETN	309.04	311.66	302.26	303.02	-5.90	3,084,356	33,037	302.01	302.50
2024-04-18	Z	ETN	313.75	315.71	308.46	308.94	-1.387	1,860,372	26,013	307.63	309.45
2024-04-17	Z	ETN	316.68	316.68	305.845	310.18	-5.03	2,204,664	26,889	308.56	312.50
2024-04-16	Z	ETN	312.89	317.54	311.32	315.35	0.09	1,547,443	21,618	315.27	317.10
2024-04-15	Z	ETN	324.01	324.50	313.885	315.28	-3.22	2,447,577	28,826	313.36	317.00
2024-04-12	Z	ETN	314.27	318.67	314.27	318.50	1.24	2,248,508	25,388	316.55	319.80
2024-04-11	Z	ETN	314.41	319.36	312.95	317.26	2.81	1,547,424	23,164	317.51	328.00
2024-04-10	Z	ETN	309.00	317.37	306.2101	314.37	0.32	2,426,066	32,037	314.48	314.76
2024-04-09	Z	ETN	324.94	325.51	313.00	313.87	-12.06	4,069,409	44,353	307.72	318.20
2024-04-08	Z	ETN	326.30	329.37	323.63	325.82	-4.56	2,423,855	25,710	325.90	327.05
2024-04-05	Z	ETN	323.93	331.4699	322.79	330.51	10.3715	2,644,149	32,486	331.00	331.59
2024-04-04	Z	ETN	323.91	326.21	318.17	320.16	-0.715	3,039,777	31,543	320.25	323.00
2024-04-03	Z	ETN	315.50	322.36	315.50	320.94	6.195	2,984,667	26,492	320.00	325.20
2024-04-02	Z	ETN	313.04	316.425	312.58	314.75	2.79	2,773,136	23,687	314.50	315.25
2024-04-01	Z	ETN	313.00	314.13	311.07	312.03	-0.90	1,213,210	18,109	311.05	313.70
2024-03-29	Z	ETN	314.69	314.75	312.00	312.68	-2.03	0	0	311.00	315.00
2024-03-28	Z	ETN	314.69	314.75	312.00	312.68	-2.03	1,983,522	20,345	311.00	315.00
2024-03-27	Z	ETN	314.00	314.64	308.22	314.40	2.47	1,874,434	22,087	313.44	314.57
2024-03-26	Z	ETN	311.66	316.30	311.46	312.08	0.20	2,247,049	22,033	311.36	314.11
2024-03-25	Z	ETN	315.00	315.78	311.50	311.88	-4.59	1,703,614	23,328	312.25	315.39
2024-03-22	Z	ETN	314.93	317.02	314.36	316.58	0.92	2,046,420	22,244	299.02	317.23
2024-03-21	Z	ETN	311.71	315.79	310.20	315.52	5.71	2,167,460	24,548	315.71	316.00
2024-03-20	Z	ETN	304.56	310.43	303.36	309.81	6.79	1,946,338	27,009	310.00	314.99
2024-03-19	Z	ETN	298.24	303.17	297.27	302.96	4.23	1,462,179	16,609	303.00	305.34
2024-03-18	Z	ETN	300.81	303.245	298.58	298.75	0.90	1,557,326	19,504	298.00	304.97
2024-03-15	Z	ETN	298.03	302.677	297.76	297.90	-2.37	3,024,612	21,807	296.41	298.00
2024-03-14	Z	ETN	302.67	302.9801	297.456	300.29	-0.03	2,236,470	24,516	299.10	300.57
2024-03-13	Z	ETN	296.46	300.69	295.68	300.24	2.51	1,891,172	21,167	300.00	301.90
2024-03-12	Z	ETN	293.42	298.31	291.94	297.74	5.08	2,063,310	25,125	297.47	298.28
2024-03-11	Z	ETN	295.50	295.79	289.60	292.70	-4.78	1,656,596	22,662	292.85	311.00
2024-03-08	Z	ETN	299.76	303.40	295.5642	297.49	-2.77	1,894,389	24,643	296.70	298.28
2024-03-07	Z	ETN	298.73	301.53	296.90	301.13	4.24	1,869,209	21,693	286.00	305.30
2024-03-06	Z	ETN	295.32	298.39	294.8824	296.74	4.72	1,723,754	19,459	282.82	297.98
2024-03-05	Z	ETN	294.35	295.07	289.37	291.93	-4.658	2,263,448	27,370	290.25	293.99
2024-03-04	Z	ETN	295.89	298.1326	294.5304	296.58	2.89	1,943,336	24,800	295.41	296.61
2024-03-01	Z	ETN	288.96	294.435	288.81	293.88	4.88	2,314,682	23,053	287.20	296.86
2024-02-29	Z	ETN	287.00	289.86	285.93	289.00	1.85	2,534,399	19,619	288.38	289.93
2024-02-28	Z	ETN	283.57	287.64	282.67	286.96	3.34	1,278,901	17,471	275.00	314.79
2024-02-27	Z	ETN	284.52	285.40	282.24	283.57	-0.758	1,678,197	17,113	283.50	284.26
2024-02-26	Z	ETN	286.00	287.55	284.18	284.30	-0.66	1,960,367	20,243	283.82	284.98
2024-02-23	Z	ETN	285.45	288.46	283.00	284.93	0.42	1,230,824	14,661	285.00	287.92
2024-02-22	Z	ETN	282.80	286.37	282.16	284.58	7.44	2,496,280	23,021	283.66	285.19
2024-02-21	Z	ETN	275.30	278.04	274.15	277.16	1.07	1,315,136	15,928	279.00	279.13
2024-02-20	Z	ETN	276.23	277.86	274.21	276.09	-1.34	1,263,599	17,152	270.00	282.00
2024-02-19	Z	ETN	276.07	278.94	273.80	277.52	1.76	0	0	276.11	277.62
2024-02-16	Z	ETN	276.07	278.94	273.80	277.52	1.76	1,650,973	18,950	276.11	277.62
2024-02-15	Z	ETN	275.62	277.04	272.78	275.79	0.09	1,398,109	19,431	274.76	277.75
2024-02-14	Z	ETN	274.27	277.15	272.605	275.62	3.24	1,430,919	19,024	200.00	277.04
2024-02-13	Z	ETN	268.41	273.06	266.00	272.38	-1.65	2,512,427	30,074	271.01	273.30
2024-02-12	Z	ETN	276.93	277.51	272.51	274.05	-3.93	1,331,694	19,143	254.00	284.05
2024-02-09	Z	ETN	273.54	278.58	273.00	277.96	4.73	1,557,562	22,539	250.00	279.91
2024-02-08	Z	ETN	273.00	274.70	272.39	273.21	0.41	1,580,964	19,708	221.00	303.94
2024-02-07	Z	ETN	272.88	274.01	271.145	272.85	1.73	1,377,637	18,642	262.00	276.30
2024-02-06	Z	ETN	270.30	272.315	267.96	271.12	1.61	1,919,153	22,704	248.10	274.87
2024-02-05	Z	ETN	269.36	270.70	266.56	269.42	-0.66	1,990,053	20,520	266.00	272.70
2024-02-02	Z	ETN	266.13	271.779	265.26	270.10	5.54	3,172,795	34,337	169.14	272.84
2024-02-01	Z	ETN	255.63	264.75	255.46	264.57	18.55	3,663,838	39,966	264.00	267.52
2024-01-31	Z	ETN	248.76	250.64	245.655	246.08	-4.31	2,301,038	24,239	245.90	254.94
2024-01-30	Z	ETN	248.81	251.14	248.06	250.27	1.58	1,827,924	20,834	246.17	252.00