S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.94 -0.92% VIX 16.64 -2.40% US 10Y 4.66 +0.63% DXY 101.14 -0.04% GOLD 4,123.20 +1.28% CRUDE 87.91 +3.53% BITCOIN 65,946.91 -0.84%
Next Bullish Trade
Sign in
NFRA

NFRA NFRA

$65.70 +0.47 (+0.72%)
Extended · +1.00σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $65.48 $65.79 $65.61 $65.70 0.1M
2026-07-21 $65.23 $65.33 $64.87 $65.23 0.0M
2026-07-20 $65.49 $65.66 $65.13 $65.15 0.1M
2026-07-17 $65.71 $65.88 $65.38 $65.46 0.0M
2026-07-16 $64.96 $65.51 $64.96 $65.38 0.0M
2026-07-15 $65.52 $65.59 $65.11 $65.36 0.0M
2026-07-14 $65.83 $65.93 $65.40 $65.46 0.0M
2026-07-13 $65.71 $65.71 $65.34 $65.40 0.0M
2026-07-10 $65.26 $65.43 $65.20 $65.38 0.0M
2026-07-09 $64.75 $65.07 $64.70 $64.94 0.0M
2026-07-08 $64.67 $64.81 $64.57 $64.75 0.0M
2026-07-07 $64.86 $65.10 $64.80 $64.89 0.0M
2026-07-06 $64.63 $64.68 $64.47 $64.51 0.0M
2026-07-02 $64.21 $64.60 $64.10 $64.44 0.0M
2026-07-01 $63.64 $63.73 $63.40 $63.43 0.1M
2026-06-30 $64.33 $64.40 $64.04 $64.12 0.1M
2026-06-29 $65.17 $65.17 $64.35 $64.68 0.1M
2026-06-26 $64.87 $65.12 $64.78 $64.88 0.1M
2026-06-25 $64.83 $65.20 $64.73 $64.84 0.8M
2026-06-24 $64.39 $64.51 $64.09 $64.37 0.0M
2026-06-23 $63.92 $64.52 $63.92 $64.39 0.1M
2026-06-22 $64.23 $64.58 $64.23 $64.38 0.0M
2026-06-18 $64.76 $64.94 $64.43 $64.50 0.1M
2026-06-17 $65.81 $65.81 $64.82 $64.96 0.1M
2026-06-16 $66.14 $66.35 $66.03 $66.07 0.0M
2026-06-15 $66.29 $66.29 $65.98 $66.15 0.1M
2026-06-12 $65.56 $66.19 $65.56 $66.12 0.0M
2026-06-11 $65.19 $65.89 $65.06 $65.65 0.0M
2026-06-10 $64.97 $65.27 $64.94 $64.94 0.0M
2026-06-09 $65.24 $65.24 $64.53 $64.95 0.0M
2026-06-08 $65.38 $65.48 $64.86 $64.99 0.1M
2026-06-05 $65.48 $65.73 $65.20 $65.20 0.2M
2026-06-04 $65.65 $65.79 $65.31 $65.59 0.0M
2026-06-03 $66.21 $66.36 $65.75 $65.75 0.0M
2026-06-02 $66.17 $66.53 $66.13 $66.47 0.0M
2026-06-01 $66.04 $66.33 $65.90 $66.01 0.0M
2026-05-29 $66.23 $66.23 $65.81 $65.88 0.0M
2026-05-28 $66.38 $66.59 $66.17 $66.39 0.1M
2026-05-27 $66.60 $66.67 $66.33 $66.54 0.0M
2026-05-26 $67.11 $67.11 $66.75 $66.86 0.1M
2026-05-22 $66.37 $66.43 $66.16 $66.32 0.0M
2026-05-21 $65.49 $66.22 $65.42 $66.14 0.0M
2026-05-20 $65.15 $65.75 $65.15 $65.52 0.0M
2026-05-19 $64.85 $65.47 $64.85 $65.25 0.1M
2026-05-18 $64.97 $65.28 $64.97 $65.28 0.0M
2026-05-15 $65.28 $65.28 $64.65 $64.68 0.0M
2026-05-14 $65.38 $65.74 $65.38 $65.62 0.1M
2026-05-13 $65.37 $65.49 $65.24 $65.32 0.0M
2026-05-12 $65.20 $65.43 $64.97 $65.40 0.0M
2026-05-11 $65.50 $65.56 $65.32 $65.39 0.1M
2026-05-08 $65.78 $65.84 $65.50 $65.50 0.0M
2026-05-07 $66.21 $66.21 $65.55 $65.55 0.0M
2026-05-06 $66.13 $66.41 $66.10 $66.37 0.1M
2026-05-05 $65.69 $65.80 $65.46 $65.55 0.1M
2026-05-04 $65.62 $65.86 $65.31 $65.58 0.1M
2026-05-01 $66.37 $66.48 $66.10 $66.10 0.0M
2026-04-30 $65.03 $66.17 $65.03 $66.15 0.0M
2026-04-29 $64.84 $64.89 $64.39 $64.48 0.1M
2026-04-28 $65.13 $65.20 $64.99 $65.13 0.1M
2026-04-27 $65.84 $65.89 $65.31 $65.37 0.1M
2026-04-24 $65.91 $66.03 $65.87 $65.89 0.1M
2026-04-23 $65.39 $66.09 $65.32 $65.98 0.1M
2026-04-22 $65.16 $65.28 $65.00 $65.07 0.0M
2026-04-21 $65.62 $65.62 $64.69 $64.69 0.0M
2026-04-20 $65.45 $65.66 $65.39 $65.43 0.1M
2026-04-17 $65.39 $65.51 $65.21 $65.43 0.0M
2026-04-16 $64.92 $65.26 $64.92 $65.26 0.0M
2026-04-15 $65.25 $65.25 $64.86 $64.86 0.0M
2026-04-14 $65.06 $65.23 $64.81 $65.17 0.0M
2026-04-13 $64.72 $64.92 $64.56 $64.86 0.0M
2026-04-10 $65.46 $65.55 $65.11 $65.17 0.0M
2026-04-09 $65.13 $65.70 $65.13 $65.40 0.0M
2026-04-08 $65.38 $65.38 $64.90 $65.12 0.0M
2026-04-07 $64.04 $64.38 $63.89 $64.24 0.0M
2026-04-06 $64.17 $64.39 $64.09 $64.28 0.0M
2026-04-02 $63.48 $64.31 $63.48 $64.16 0.0M
2026-04-01 $64.16 $64.22 $63.77 $63.94 0.1M
2026-03-31 $63.54 $63.95 $62.95 $63.95 0.1M
2026-03-30 $63.35 $63.52 $62.83 $63.00 0.1M
2026-03-27 $63.07 $63.29 $62.74 $62.81 0.0M
2026-03-26 $63.16 $63.58 $62.95 $63.03 0.0M
2026-03-25 $63.63 $63.86 $63.52 $63.66 0.0M
2026-03-24 $62.63 $63.50 $62.63 $63.08 0.0M
2026-03-23 $63.01 $63.61 $62.82 $63.15 0.0M
2026-03-20 $63.59 $63.67 $62.17 $62.30 0.1M
2026-03-19 $63.39 $64.02 $63.29 $63.86 0.0M
2026-03-18 $64.54 $64.54 $63.75 $63.75 0.0M
2026-03-17 $65.25 $65.32 $64.83 $64.90 0.1M
2026-03-16 $64.91 $64.98 $64.56 $64.86 0.3M
2026-03-13 $64.63 $64.91 $64.22 $64.29 0.0M
2026-03-12 $64.44 $64.74 $64.25 $64.25 0.0M
2026-03-11 $64.91 $65.05 $64.68 $64.83 0.0M
2026-03-10 $65.15 $65.62 $64.94 $65.10 0.0M
2026-03-09 $64.57 $65.49 $64.12 $65.32 0.0M
2026-03-06 $64.97 $65.35 $64.67 $65.09 0.1M
2026-03-05 $65.85 $65.88 $65.18 $65.55 0.0M
2026-03-04 $66.23 $66.48 $65.85 $66.44 0.0M
2026-03-03 $65.54 $66.16 $64.87 $66.07 0.1M
2026-03-02 $66.43 $66.98 $66.40 $66.80 0.1M
2026-02-27 $66.80 $67.36 $66.80 $67.36 0.1M
2026-02-26 $66.78 $66.83 $66.56 $66.77 0.1M
2026-02-25 $66.76 $66.77 $66.35 $66.72 0.0M
2026-02-24 $66.36 $66.70 $66.33 $66.70 0.0M
2026-02-23 $66.36 $66.67 $66.24 $66.34 0.1M
2026-02-20 $65.78 $66.27 $65.76 $66.27 0.0M
2026-02-19 $65.75 $66.06 $65.74 $66.00 0.0M
2026-02-18 $66.46 $66.46 $65.87 $65.98 0.2M
2026-02-17 $66.55 $66.75 $66.35 $66.63 0.0M
2026-02-13 $65.86 $66.61 $65.82 $66.45 0.0M
2026-02-12 $66.18 $66.48 $65.97 $66.09 0.1M
2026-02-11 $65.32 $65.95 $65.25 $65.95 0.1M
2026-02-10 $64.61 $65.18 $64.61 $65.00 0.0M
2026-02-09 $63.83 $64.44 $63.69 $64.43 0.1M
2026-02-06 $63.54 $63.77 $63.47 $63.77 0.1M
2026-02-05 $62.85 $63.27 $62.85 $63.18 0.1M
2026-02-04 $63.29 $63.47 $63.19 $63.24 0.1M
2026-02-03 $62.01 $62.69 $62.01 $62.69 0.1M
2026-02-02 $62.09 $62.18 $61.84 $61.95 0.0M
2026-01-30 $62.13 $62.36 $61.73 $62.18 0.0M
2026-01-29 $61.92 $62.22 $61.76 $62.19 0.1M
2026-01-28 $61.67 $61.67 $61.45 $61.53 0.1M
2026-01-27 $61.33 $61.74 $61.33 $61.74 0.0M
2026-01-26 $61.08 $61.24 $61.04 $61.08 0.1M
2026-01-23 $60.51 $60.80 $60.40 $60.80 0.1M