S&P 500 7,567.92 -0.55% NASDAQ 26,883.20 -0.78% DOW 50,863.20 -0.87% R2K 2,897.23 -1.18% VIX 16.21 +2.79%
Next Bullish Trade
SHY iShares 1-3 Year Treasury Bond ETF NGM
$81.96 -0.05 (-0.06%)
Deep pullback · -2.01σ Hot zone Grade C
+ Compare Set alert Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-06-03 $81.97 $81.99 $81.95 $81.96 0.6M
2026-06-02 $82.04 $82.04 $82.00 $82.01 1.9M
2026-06-01 $81.98 $82.02 $81.94 $82.01 3.0M
2026-05-29 $82.30 $82.33 $82.28 $82.30 2.5M
2026-05-28 $82.22 $82.30 $82.21 $82.26 2.6M
2026-05-27 $82.22 $82.24 $82.21 $82.22 2.0M
2026-05-26 $82.20 $82.21 $82.16 $82.21 2.8M
2026-05-22 $82.17 $82.18 $82.06 $82.12 2.7M
2026-05-21 $82.07 $82.16 $82.05 $82.14 5.0M
2026-05-20 $82.04 $82.19 $82.04 $82.15 6.9M
2026-05-19 $82.04 $82.07 $82.00 $82.04 3.0M
2026-05-18 $82.11 $82.14 $82.06 $82.10 3.8M
2026-05-15 $82.09 $82.10 $82.06 $82.06 3.5M
2026-05-14 $82.22 $82.23 $82.15 $82.16 2.2M
2026-05-13 $82.18 $82.20 $82.14 $82.19 2.7M
2026-05-12 $82.18 $82.18 $82.15 $82.16 3.3M
2026-05-11 $82.28 $82.29 $82.22 $82.22 1.7M
2026-05-08 $82.33 $82.33 $82.29 $82.30 1.6M
2026-05-07 $82.36 $82.36 $82.22 $82.23 2.6M
2026-05-06 $82.29 $82.31 $82.27 $82.30 2.8M
2026-05-05 $82.19 $82.22 $82.18 $82.19 3.7M
2026-05-04 $82.21 $82.21 $82.10 $82.15 4.0M
2026-05-01 $82.24 $82.31 $82.22 $82.25 3.0M
2026-04-30 $82.47 $82.49 $82.45 $82.48 4.2M
2026-04-29 $82.47 $82.47 $82.36 $82.39 4.9M
2026-04-28 $82.52 $82.53 $82.49 $82.50 4.2M
2026-04-27 $82.56 $82.58 $82.54 $82.55 2.4M
2026-04-24 $82.51 $82.59 $82.49 $82.57 3.3M
2026-04-23 $82.52 $82.53 $82.45 $82.48 3.1M
2026-04-22 $82.55 $82.55 $82.51 $82.52 2.1M
2026-04-21 $82.56 $82.56 $82.48 $82.48 3.4M
2026-04-20 $82.63 $82.63 $82.58 $82.60 1.8M
2026-04-17 $82.61 $82.66 $82.60 $82.64 4.9M
2026-04-16 $82.53 $82.53 $82.48 $82.48 2.9M
2026-04-15 $82.52 $82.52 $82.48 $82.51 3.1M
2026-04-14 $82.46 $82.53 $82.45 $82.53 3.5M
2026-04-13 $82.43 $82.47 $82.40 $82.47 2.9M
2026-04-10 $82.45 $82.46 $82.40 $82.41 5.8M
2026-04-09 $82.42 $82.48 $82.39 $82.44 6.1M
2026-04-08 $82.48 $82.48 $82.39 $82.42 6.0M
2026-04-07 $82.30 $82.38 $82.25 $82.34 3.1M
2026-04-06 $82.29 $82.31 $82.26 $82.28 3.7M
2026-04-02 $82.33 $82.39 $82.32 $82.36 4.7M
2026-04-01 $82.32 $82.35 $82.29 $82.32 7.7M
2026-03-31 $82.59 $82.62 $82.55 $82.57 10.9M
2026-03-30 $82.48 $82.54 $82.47 $82.50 5.5M
2026-03-27 $82.28 $82.39 $82.28 $82.39 8.0M
2026-03-26 $82.33 $82.36 $82.22 $82.22 7.4M
2026-03-25 $82.40 $82.43 $82.37 $82.40 5.6M
2026-03-24 $82.33 $82.39 $82.27 $82.31 8.5M
2026-03-23 $82.36 $82.49 $82.34 $82.43 8.9M
2026-03-20 $82.37 $82.38 $82.28 $82.31 11.5M
2026-03-19 $82.39 $82.53 $82.37 $82.49 12.2M
2026-03-18 $82.60 $82.63 $82.51 $82.51 5.6M
2026-03-17 $82.65 $82.68 $82.65 $82.66 3.4M
2026-03-16 $82.64 $82.65 $82.59 $82.65 4.8M
2026-03-13 $82.60 $82.61 $82.53 $82.55 7.2M
2026-03-12 $82.61 $82.63 $82.47 $82.50 8.5M
2026-03-11 $82.68 $82.69 $82.64 $82.64 4.0M
2026-03-10 $82.77 $82.80 $82.71 $82.72 5.1M
2026-03-09 $82.70 $82.78 $82.67 $82.77 4.9M
2026-03-06 $82.67 $82.81 $82.67 $82.73 5.8M
2026-03-05 $82.68 $82.71 $82.66 $82.69 7.2M
2026-03-04 $82.79 $82.80 $82.73 $82.75 5.0M
2026-03-03 $82.72 $82.82 $82.71 $82.80 5.8M
2026-03-02 $82.88 $82.89 $82.79 $82.81 7.1M
2026-02-27 $83.16 $83.20 $83.15 $83.18 5.7M
2026-02-26 $83.03 $83.09 $83.03 $83.07 7.9M
2026-02-25 $83.03 $83.04 $83.01 $83.04 4.5M
2026-02-24 $83.05 $83.07 $83.03 $83.06 5.2M
2026-02-23 $83.02 $83.08 $83.00 $83.06 2.8M
2026-02-20 $83.01 $83.02 $82.97 $82.99 3.5M
2026-02-19 $82.97 $83.01 $82.97 $82.98 2.7M
2026-02-18 $82.98 $83.00 $82.98 $82.98 2.1M
2026-02-17 $83.04 $83.05 $83.01 $83.03 3.3M
2026-02-13 $83.04 $83.07 $83.03 $83.06 3.6M
2026-02-12 $82.88 $82.95 $82.87 $82.93 3.4M
2026-02-11 $82.85 $82.89 $82.83 $82.85 3.5M
2026-02-10 $82.93 $82.95 $82.92 $82.93 4.7M
2026-02-09 $82.88 $82.89 $82.87 $82.88 6.9M
2026-02-06 $82.89 $82.89 $82.83 $82.86 7.4M
2026-02-05 $82.82 $82.88 $82.79 $82.86 6.0M
2026-02-04 $82.69 $82.74 $82.69 $82.73 3.9M
2026-02-03 $82.68 $82.71 $82.67 $82.69 4.4M
2026-02-02 $82.74 $82.75 $82.69 $82.70 4.1M
2026-01-30 $82.97 $83.01 $82.96 $82.99 4.3M
2026-01-29 $82.90 $82.95 $82.90 $82.92 4.1M
2026-01-28 $82.91 $82.91 $82.87 $82.89 4.2M
2026-01-27 $82.87 $82.91 $82.87 $82.89 4.3M
2026-01-26 $82.87 $82.88 $82.85 $82.87 3.1M
2026-01-23 $82.83 $82.85 $82.82 $82.84 2.5M
2026-01-22 $82.81 $82.82 $82.79 $82.81 4.9M
2026-01-21 $82.83 $82.84 $82.81 $82.84 14.2M
2026-01-20 $82.81 $82.82 $82.80 $82.80 5.8M
2026-01-16 $82.84 $82.84 $82.78 $82.79 4.5M
2026-01-15 $82.86 $82.86 $82.81 $82.81 3.3M
2026-01-14 $82.88 $82.90 $82.87 $82.87 3.0M
2026-01-13 $82.86 $82.87 $82.84 $82.85 4.7M
2026-01-12 $82.82 $82.84 $82.81 $82.83 2.2M
2026-01-09 $82.87 $82.87 $82.81 $82.83 3.4M
2026-01-08 $82.87 $82.88 $82.86 $82.86 2.5M
2026-01-07 $82.91 $82.93 $82.88 $82.89 4.3M
2026-01-06 $82.88 $82.90 $82.85 $82.90 4.4M
2026-01-05 $82.88 $82.90 $82.87 $82.89 3.1M
2026-01-02 $82.87 $82.87 $82.84 $82.86 3.0M
2025-12-31 $82.84 $82.87 $82.82 $82.82 3.8M
2025-12-30 $82.83 $82.86 $82.83 $82.85 3.6M
2025-12-29 $82.83 $82.85 $82.82 $82.83 3.4M
2025-12-26 $82.80 $82.81 $82.78 $82.79 2.0M
2025-12-24 $82.71 $82.74 $82.70 $82.73 2.3M
2025-12-23 $82.66 $82.69 $82.65 $82.68 3.4M
2025-12-22 $82.75 $82.75 $82.71 $82.72 4.5M
2025-12-19 $82.76 $82.77 $82.74 $82.76 4.2M
2025-12-18 $83.04 $83.04 $82.98 $83.03 3.9M
2025-12-17 $82.95 $82.98 $82.94 $82.97 5.9M
2025-12-16 $82.94 $82.98 $82.93 $82.96 4.0M
2025-12-15 $82.93 $82.94 $82.90 $82.92 5.3M
2025-12-12 $82.86 $82.89 $82.85 $82.87 4.3M
2025-12-11 $82.89 $82.90 $82.85 $82.86 3.6M
2025-12-10 $82.72 $82.85 $82.71 $82.85 4.4M
2025-12-09 $82.79 $82.79 $82.71 $82.71 2.7M
2025-12-08 $82.77 $82.77 $82.71 $82.75 3.4M
2025-12-05 $82.82 $82.82 $82.77 $82.77 2.2M
2025-12-04 $82.84 $82.84 $82.80 $82.80 2.5M
2025-12-03 $82.87 $82.87 $82.83 $82.86 2.1M