S&P 500 7,411.98 +0.05% NASDAQ 24,975.82 -0.64% DOW 51,947.25 +0.46% R2K 2,930.00 -0.35% VIX 18.58 -0.64% US 10Y 4.68 -0.51% DXY 101.47 +0.04% GOLD 4,067.60 +0.52% CRUDE 89.31 -3.12% BITCOIN 64,090.57 -0.01%
Next Bullish Trade
Sign in
PFEB

PFEB PFEB

$43.05 +0.00 (-0.01%)
Neutral · -0.27σ
+ Compare Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-07-24 $43.06 $43.18 $42.99 $43.05 0.0M
2026-07-23 $43.05 $43.09 $42.95 $43.05 0.0M
2026-07-22 $43.19 $43.28 $43.19 $43.24 0.0M
2026-07-21 $43.13 $43.28 $43.13 $43.26 0.0M
2026-07-20 $43.14 $43.20 $43.06 $43.08 0.0M
2026-07-17 $43.05 $43.18 $43.04 $43.10 0.0M
2026-07-16 $43.27 $43.35 $43.20 $43.28 0.0M
2026-07-15 $43.27 $43.38 $43.26 $43.34 0.0M
2026-07-14 $43.20 $43.30 $43.20 $43.27 0.0M
2026-07-13 $43.21 $43.31 $43.16 $43.17 0.0M
2026-07-10 $43.28 $43.38 $43.22 $43.29 0.0M
2026-07-09 $43.09 $43.23 $43.09 $43.20 0.0M
2026-07-08 $43.03 $43.10 $42.92 $43.09 0.1M
2026-07-07 $43.09 $43.14 $43.08 $43.12 0.0M
2026-07-06 $43.12 $43.22 $43.12 $43.19 0.0M
2026-07-02 $43.15 $43.17 $42.93 $43.03 0.0M
2026-07-01 $42.97 $43.12 $42.97 $43.01 0.0M
2026-06-30 $42.99 $43.11 $42.99 $43.06 0.0M
2026-06-29 $42.85 $42.93 $42.77 $42.93 0.0M
2026-06-26 $42.64 $42.80 $42.64 $42.68 0.0M
2026-06-25 $42.76 $42.83 $42.68 $42.69 0.0M
2026-06-24 $42.75 $42.89 $42.66 $42.72 0.0M
2026-06-23 $42.88 $42.89 $42.74 $42.80 0.0M
2026-06-22 $42.93 $43.11 $42.93 $42.96 0.0M
2026-06-18 $42.98 $43.04 $42.92 $43.03 0.0M
2026-06-17 $43.08 $43.10 $42.79 $42.82 0.0M
2026-06-16 $43.08 $43.13 $43.03 $43.03 0.0M
2026-06-15 $42.99 $43.14 $42.99 $43.12 0.0M
2026-06-12 $42.72 $42.84 $42.66 $42.81 0.0M
2026-06-11 $42.52 $42.73 $42.42 $42.72 0.0M
2026-06-10 $42.57 $42.70 $42.42 $42.43 0.0M
2026-06-09 $42.79 $42.87 $42.33 $42.66 0.0M
2026-06-08 $42.82 $42.89 $42.73 $42.73 0.0M
2026-06-05 $42.99 $42.99 $42.65 $42.73 0.0M
2026-06-04 $43.03 $43.13 $43.03 $43.12 0.0M
2026-06-03 $43.04 $43.11 $43.00 $43.03 0.0M
2026-06-02 $43.09 $43.15 $43.05 $43.11 0.1M
2026-06-01 $43.01 $43.15 $43.01 $43.07 0.1M
2026-05-29 $42.97 $43.09 $42.97 $43.07 0.1M
2026-05-28 $42.90 $43.01 $42.90 $43.01 0.0M
2026-05-27 $42.80 $42.92 $42.80 $42.91 0.0M
2026-05-26 $42.86 $42.92 $42.86 $42.89 0.0M
2026-05-22 $42.83 $42.87 $42.79 $42.79 0.0M
2026-05-21 $42.64 $42.77 $42.62 $42.72 0.0M
2026-05-20 $42.56 $42.76 $42.56 $42.71 0.0M
2026-05-19 $42.53 $42.60 $42.50 $42.51 0.0M
2026-05-18 $42.64 $42.66 $42.54 $42.64 0.0M
2026-05-15 $42.56 $42.69 $42.56 $42.61 0.0M
2026-05-14 $42.62 $42.79 $42.62 $42.74 0.0M
2026-05-13 $42.56 $42.68 $42.56 $42.66 0.0M
2026-05-12 $42.51 $42.60 $42.45 $42.60 0.0M
2026-05-11 $42.55 $42.63 $42.55 $42.60 0.0M
2026-05-08 $42.53 $42.61 $42.53 $42.58 0.0M
2026-05-07 $42.54 $42.60 $42.42 $42.47 0.0M
2026-05-06 $42.40 $42.55 $42.39 $42.54 0.0M
2026-05-05 $42.29 $42.37 $42.25 $42.31 0.0M
2026-05-04 $42.18 $42.28 $42.08 $42.13 0.0M
2026-05-01 $42.25 $42.38 $42.19 $42.27 0.1M
2026-04-30 $42.15 $42.21 $41.97 $42.17 0.1M
2026-04-29 $41.97 $42.04 $41.89 $41.98 0.0M
2026-04-28 $41.92 $42.02 $41.90 $42.01 0.0M
2026-04-27 $41.99 $42.11 $41.99 $42.11 0.0M
2026-04-24 $41.93 $42.09 $41.91 $42.05 0.0M
2026-04-23 $41.94 $42.04 $41.78 $41.89 0.0M
2026-04-22 $41.86 $41.98 $41.86 $41.96 0.0M
2026-04-21 $41.96 $42.00 $41.74 $41.82 0.2M
2026-04-20 $41.90 $41.96 $41.83 $41.95 0.0M
2026-04-17 $41.88 $42.05 $41.88 $41.95 0.0M
2026-04-16 $41.65 $41.77 $41.63 $41.68 0.0M
2026-04-15 $41.59 $41.71 $41.52 $41.64 0.0M
2026-04-14 $41.36 $41.56 $41.36 $41.56 0.0M
2026-04-13 $41.03 $41.33 $40.97 $41.32 0.0M
2026-04-10 $41.13 $41.17 $41.01 $41.09 0.1M
2026-04-09 $40.95 $41.13 $40.87 $41.12 0.0M
2026-04-08 $40.98 $41.06 $40.79 $40.97 0.0M
2026-04-07 $40.20 $40.33 $40.06 $40.33 0.0M
2026-04-06 $40.32 $40.38 $40.25 $40.38 0.0M
2026-04-02 $39.85 $40.28 $39.85 $40.26 0.1M
2026-04-01 $40.13 $40.35 $40.13 $40.27 0.0M
2026-03-31 $39.71 $40.10 $39.71 $40.10 0.0M
2026-03-30 $39.57 $39.57 $39.26 $39.38 0.0M
2026-03-27 $39.70 $39.70 $39.40 $39.44 0.2M
2026-03-26 $40.06 $40.14 $39.80 $39.84 0.0M
2026-03-25 $40.25 $40.33 $40.20 $40.22 0.0M
2026-03-24 $40.00 $40.21 $40.00 $40.11 0.0M
2026-03-23 $40.30 $40.39 $40.12 $40.20 0.0M
2026-03-20 $40.19 $40.19 $39.75 $39.91 0.0M
2026-03-19 $40.00 $40.33 $40.00 $40.21 0.1M
2026-03-18 $40.53 $40.57 $40.26 $40.32 0.0M
2026-03-17 $40.71 $40.76 $40.58 $40.64 0.0M
2026-03-16 $40.47 $40.65 $40.47 $40.53 0.0M
2026-03-13 $40.57 $40.66 $40.20 $40.31 0.0M
2026-03-12 $40.56 $40.61 $40.37 $40.37 0.0M
2026-03-11 $40.75 $40.84 $40.68 $40.77 0.0M
2026-03-10 $40.82 $40.99 $40.72 $40.72 0.0M
2026-03-09 $40.35 $40.85 $40.23 $40.81 0.1M
2026-03-06 $40.66 $40.77 $40.53 $40.63 0.0M
2026-03-05 $40.92 $41.05 $40.75 $40.91 0.1M
2026-03-04 $40.95 $41.16 $40.89 $41.09 0.0M
2026-03-03 $40.73 $40.98 $40.54 $40.92 0.0M
2026-03-02 $40.82 $41.18 $40.82 $41.06 0.1M
2026-02-27 $40.98 $41.11 $40.97 $41.07 0.1M
2026-02-26 $41.34 $41.35 $41.03 $41.19 0.1M
2026-02-25 $41.25 $41.34 $41.21 $41.33 0.1M
2026-02-24 $41.03 $41.16 $40.98 $41.07 0.0M
2026-02-23 $41.18 $41.22 $40.93 $40.96 0.1M
2026-02-20 $40.95 $41.22 $40.95 $41.19 0.2M
2026-02-19 $40.99 $41.09 $40.90 $41.05 0.9M
2026-02-18 $41.01 $41.19 $40.99 $41.11 0.2M
2026-02-17 $40.85 $41.07 $40.76 $40.99 0.4M
2026-02-13 $40.94 $41.09 $40.81 $40.94 0.1M
2026-02-12 $41.35 $41.36 $40.86 $40.93 0.2M
2026-02-11 $41.39 $41.39 $41.15 $41.25 0.1M
2026-02-10 $41.30 $41.38 $41.25 $41.27 0.1M
2026-02-09 $41.15 $41.37 $41.15 $41.32 0.2M
2026-02-06 $40.86 $41.26 $40.86 $41.22 0.2M
2026-02-05 $40.91 $40.93 $40.71 $40.80 0.3M
2026-02-04 $41.30 $41.30 $40.89 $41.06 0.3M
2026-02-03 $41.48 $41.48 $40.96 $41.15 0.3M
2026-02-02 $41.11 $41.38 $41.11 $41.33 0.8M
2026-01-30 $41.22 $41.23 $41.15 $41.23 1.2M
2026-01-29 $41.21 $41.23 $41.09 $41.21 0.1M
2026-01-28 $41.21 $41.24 $41.10 $41.19 0.2M
2026-01-27 $41.08 $41.23 $41.08 $41.12 0.1M
2026-01-26 $41.09 $41.18 $41.07 $41.17 0.0M