Bakkt Holdings Inc NYSE:BKKT Historical Prices

Below are the 543 trading days of historical prices for BKKT.

# Exchange Symbol Date Open High Low Close
543 NYSE BKKT Wed, Jan 18, 2023 1.97 2.00 1.78 1.80
542 NYSE BKKT Tue, Jan 17, 2023 2.18 2.26 1.96 2.00
541 NYSE BKKT Fri, Jan 13, 2023 2.44 2.53 1.97 2.05
540 NYSE BKKT Thu, Jan 12, 2023 1.45 2.87 1.35 2.78
539 NYSE BKKT Wed, Jan 11, 2023 1.41 1.53 1.40 1.43
538 NYSE BKKT Tue, Jan 10, 2023 1.38 1.42 1.30 1.40
537 NYSE BKKT Mon, Jan 9, 2023 1.34 1.44 1.33 1.38
536 NYSE BKKT Fri, Jan 6, 2023 1.30 1.34 1.24 1.33
535 NYSE BKKT Thu, Jan 5, 2023 1.21 1.28 1.18 1.28
534 NYSE BKKT Wed, Jan 4, 2023 1.19 1.32 1.14 1.29
533 NYSE BKKT Tue, Jan 3, 2023 1.24 1.25 1.13 1.16
532 NYSE BKKT Fri, Dec 30, 2022 1.19 1.23 1.16 1.19
531 NYSE BKKT Thu, Dec 29, 2022 1.20 1.26 1.20 1.21
530 NYSE BKKT Wed, Dec 28, 2022 1.31 1.35 1.19 1.19
529 NYSE BKKT Tue, Dec 27, 2022 1.31 1.40 1.27 1.34
528 NYSE BKKT Fri, Dec 23, 2022 1.51 1.51 1.23 1.32
527 NYSE BKKT Thu, Dec 22, 2022 1.32 1.55 1.28 1.52
526 NYSE BKKT Wed, Dec 21, 2022 1.35 1.38 1.29 1.30
525 NYSE BKKT Tue, Dec 20, 2022 1.34 1.38 1.32 1.33
524 NYSE BKKT Mon, Dec 19, 2022 1.47 1.47 1.30 1.33
523 NYSE BKKT Fri, Dec 16, 2022 1.51 1.53 1.39 1.48
522 NYSE BKKT Thu, Dec 15, 2022 1.51 1.59 1.49 1.54
521 NYSE BKKT Wed, Dec 14, 2022 1.57 1.62 1.50 1.52
520 NYSE BKKT Tue, Dec 13, 2022 1.70 1.79 1.56 1.63
519 NYSE BKKT Mon, Dec 12, 2022 1.69 1.71 1.63 1.64
518 NYSE BKKT Fri, Dec 9, 2022 1.70 1.79 1.68 1.68
517 NYSE BKKT Thu, Dec 8, 2022 1.69 1.74 1.65 1.70
516 NYSE BKKT Wed, Dec 7, 2022 1.68 1.71 1.65 1.68
515 NYSE BKKT Tue, Dec 6, 2022 1.74 1.75 1.65 1.68
514 NYSE BKKT Mon, Dec 5, 2022 1.79 1.91 1.73 1.73
513 NYSE BKKT Fri, Dec 2, 2022 1.77 1.85 1.75 1.84
512 NYSE BKKT Thu, Dec 1, 2022 1.76 1.82 1.72 1.80
511 NYSE BKKT Wed, Nov 30, 2022 1.70 1.78 1.62 1.77
510 NYSE BKKT Tue, Nov 29, 2022 1.65 1.71 1.63 1.69
509 NYSE BKKT Mon, Nov 28, 2022 1.71 1.74 1.61 1.63
508 NYSE BKKT Fri, Nov 25, 2022 1.71 1.72 1.66 1.71
507 NYSE BKKT Wed, Nov 23, 2022 1.65 1.70 1.63 1.69
506 NYSE BKKT Tue, Nov 22, 2022 1.69 1.70 1.59 1.63
505 NYSE BKKT Mon, Nov 21, 2022 1.84 1.84 1.66 1.66
504 NYSE BKKT Fri, Nov 18, 2022 1.97 1.97 1.83 1.84
503 NYSE BKKT Thu, Nov 17, 2022 1.94 2.02 1.89 1.91
502 NYSE BKKT Wed, Nov 16, 2022 2.10 2.16 1.99 2.00
501 NYSE BKKT Tue, Nov 15, 2022 2.00 2.23 2.00 2.16
500 NYSE BKKT Mon, Nov 14, 2022 2.01 2.08 1.94 1.98
499 NYSE BKKT Fri, Nov 11, 2022 1.81 2.10 1.80 2.09
498 NYSE BKKT Thu, Nov 10, 2022 1.81 1.90 1.80 1.89
497 NYSE BKKT Wed, Nov 9, 2022 1.86 1.86 1.70 1.73
496 NYSE BKKT Tue, Nov 8, 2022 1.95 2.00 1.83 1.90
495 NYSE BKKT Mon, Nov 7, 2022 1.92 2.01 1.81 1.95
494 NYSE BKKT Fri, Nov 4, 2022 2.07 2.08 1.85 1.88
493 NYSE BKKT Thu, Nov 3, 2022 2.01 2.14 1.96 2.00
492 NYSE BKKT Wed, Nov 2, 2022 2.17 2.17 1.99 2.00
491 NYSE BKKT Tue, Nov 1, 2022 2.18 2.21 2.15 2.17
490 NYSE BKKT Mon, Oct 31, 2022 2.21 2.25 2.12 2.13
489 NYSE BKKT Fri, Oct 28, 2022 2.12 2.20 2.08 2.17
488 NYSE BKKT Thu, Oct 27, 2022 2.24 2.28 2.11 2.12
487 NYSE BKKT Wed, Oct 26, 2022 2.37 2.41 2.28 2.31
486 NYSE BKKT Tue, Oct 25, 2022 2.16 2.41 2.16 2.36
485 NYSE BKKT Mon, Oct 24, 2022 2.26 2.26 2.12 2.16
484 NYSE BKKT Fri, Oct 21, 2022 2.08 2.24 2.02 2.23
483 NYSE BKKT Thu, Oct 20, 2022 2.07 2.19 2.06 2.10
482 NYSE BKKT Wed, Oct 19, 2022 2.12 2.15 2.06 2.11
481 NYSE BKKT Tue, Oct 18, 2022 2.27 2.33 2.13 2.15
480 NYSE BKKT Mon, Oct 17, 2022 2.11 2.24 2.11 2.19
479 NYSE BKKT Fri, Oct 14, 2022 2.19 2.24 2.08 2.08
478 NYSE BKKT Thu, Oct 13, 2022 2.00 2.16 2.00 2.15
477 NYSE BKKT Wed, Oct 12, 2022 2.13 2.15 2.05 2.11
476 NYSE BKKT Tue, Oct 11, 2022 2.19 2.20 2.08 2.11
475 NYSE BKKT Mon, Oct 10, 2022 2.30 2.31 2.16 2.20
474 NYSE BKKT Fri, Oct 7, 2022 2.38 2.43 2.29 2.30
473 NYSE BKKT Thu, Oct 6, 2022 2.39 2.55 2.39 2.53
472 NYSE BKKT Wed, Oct 5, 2022 2.37 2.42 2.34 2.42
471 NYSE BKKT Tue, Oct 4, 2022 2.33 2.43 2.33 2.42
470 NYSE BKKT Mon, Oct 3, 2022 2.31 2.31 2.18 2.27
469 NYSE BKKT Fri, Sep 30, 2022 2.30 2.41 2.28 2.28
468 NYSE BKKT Thu, Sep 29, 2022 2.24 2.33 2.23 2.28
467 NYSE BKKT Wed, Sep 28, 2022 2.22 2.36 2.18 2.31
466 NYSE BKKT Tue, Sep 27, 2022 2.27 2.27 2.14 2.22
465 NYSE BKKT Mon, Sep 26, 2022 2.17 2.30 2.14 2.19
464 NYSE BKKT Fri, Sep 23, 2022 2.20 2.24 2.14 2.21
463 NYSE BKKT Thu, Sep 22, 2022 2.35 2.35 2.19 2.27
462 NYSE BKKT Wed, Sep 21, 2022 2.40 2.45 2.29 2.30
461 NYSE BKKT Tue, Sep 20, 2022 2.34 2.49 2.33 2.37
460 NYSE BKKT Mon, Sep 19, 2022 2.48 2.50 2.38 2.40
459 NYSE BKKT Fri, Sep 16, 2022 2.64 2.66 2.52 2.52
458 NYSE BKKT Thu, Sep 15, 2022 2.74 2.84 2.68 2.70
457 NYSE BKKT Wed, Sep 14, 2022 2.72 2.82 2.65 2.77
456 NYSE BKKT Tue, Sep 13, 2022 2.75 2.83 2.59 2.72
455 NYSE BKKT Mon, Sep 12, 2022 2.95 3.24 2.85 2.98
454 NYSE BKKT Fri, Sep 9, 2022 2.74 3.00 2.74 2.96
453 NYSE BKKT Thu, Sep 8, 2022 2.62 2.71 2.58 2.67
452 NYSE BKKT Wed, Sep 7, 2022 2.57 2.69 2.49 2.67
451 NYSE BKKT Tue, Sep 6, 2022 2.61 2.72 2.52 2.60
450 NYSE BKKT Fri, Sep 2, 2022 2.58 2.65 2.50 2.56
449 NYSE BKKT Thu, Sep 1, 2022 2.51 2.59 2.44 2.59
448 NYSE BKKT Wed, Aug 31, 2022 2.52 2.62 2.49 2.59
447 NYSE BKKT Tue, Aug 30, 2022 2.65 2.72 2.51 2.54
446 NYSE BKKT Mon, Aug 29, 2022 2.54 2.70 2.50 2.61
445 NYSE BKKT Fri, Aug 26, 2022 2.80 2.86 2.62 2.63
444 NYSE BKKT Thu, Aug 25, 2022 2.72 2.80 2.67 2.79
443 NYSE BKKT Wed, Aug 24, 2022 2.62 2.71 2.59 2.67
442 NYSE BKKT Tue, Aug 23, 2022 2.57 2.71 2.57 2.60
441 NYSE BKKT Mon, Aug 22, 2022 2.59 2.65 2.52 2.53
440 NYSE BKKT Fri, Aug 19, 2022 2.77 2.84 2.66 2.67
439 NYSE BKKT Thu, Aug 18, 2022 3.09 3.09 2.92 2.94
438 NYSE BKKT Wed, Aug 17, 2022 3.15 3.21 3.03 3.07
437 NYSE BKKT Tue, Aug 16, 2022 3.38 3.39 3.11 3.23
436 NYSE BKKT Mon, Aug 15, 2022 3.45 3.58 3.36 3.38
435 NYSE BKKT Fri, Aug 12, 2022 3.27 3.53 3.12 3.51
434 NYSE BKKT Thu, Aug 11, 2022 3.41 3.79 3.26 3.27
433 NYSE BKKT Wed, Aug 10, 2022 3.23 3.27 3.10 3.16
432 NYSE BKKT Tue, Aug 9, 2022 3.16 3.23 2.99 3.13
431 NYSE BKKT Mon, Aug 8, 2022 3.21 3.48 3.17 3.25
430 NYSE BKKT Fri, Aug 5, 2022 3.09 3.18 2.95 3.15
429 NYSE BKKT Thu, Aug 4, 2022 3.20 3.56 3.10 3.14
428 NYSE BKKT Wed, Aug 3, 2022 2.98 3.05 2.87 3.04
427 NYSE BKKT Tue, Aug 2, 2022 2.76 2.94 2.72 2.91
426 NYSE BKKT Mon, Aug 1, 2022 2.82 2.98 2.70 2.82
425 NYSE BKKT Fri, Jul 29, 2022 2.79 2.88 2.70 2.81
424 NYSE BKKT Thu, Jul 28, 2022 2.61 2.79 2.59 2.78
423 NYSE BKKT Wed, Jul 27, 2022 2.52 2.70 2.48 2.68
422 NYSE BKKT Tue, Jul 26, 2022 2.59 2.62 2.42 2.44
421 NYSE BKKT Mon, Jul 25, 2022 2.73 2.73 2.56 2.59
420 NYSE BKKT Fri, Jul 22, 2022 2.98 2.98 2.65 2.69
419 NYSE BKKT Thu, Jul 21, 2022 2.99 3.01 2.84 2.94
418 NYSE BKKT Wed, Jul 20, 2022 2.72 3.08 2.70 3.01
417 NYSE BKKT Tue, Jul 19, 2022 2.64 2.72 2.54 2.66
416 NYSE BKKT Mon, Jul 18, 2022 2.54 2.76 2.51 2.54
415 NYSE BKKT Fri, Jul 15, 2022 2.48 2.51 2.40 2.46
414 NYSE BKKT Thu, Jul 14, 2022 2.37 2.43 2.28 2.40
413 NYSE BKKT Wed, Jul 13, 2022 2.35 2.48 2.32 2.39
412 NYSE BKKT Tue, Jul 12, 2022 2.35 2.47 2.27 2.44
411 NYSE BKKT Mon, Jul 11, 2022 2.44 2.44 2.32 2.34
410 NYSE BKKT Fri, Jul 8, 2022 2.52 2.64 2.38 2.48
409 NYSE BKKT Thu, Jul 7, 2022 2.36 2.58 2.32 2.56
408 NYSE BKKT Wed, Jul 6, 2022 2.26 2.36 2.23 2.36
407 NYSE BKKT Tue, Jul 5, 2022 2.15 2.33 2.09 2.31
406 NYSE BKKT Fri, Jul 1, 2022 2.12 2.19 2.06 2.17
405 NYSE BKKT Thu, Jun 30, 2022 2.10 2.14 2.01 2.10
404 NYSE BKKT Wed, Jun 29, 2022 2.23 2.25 2.10 2.14
403 NYSE BKKT Tue, Jun 28, 2022 2.35 2.42 2.25 2.25
402 NYSE BKKT Mon, Jun 27, 2022 2.49 2.52 2.28 2.37
401 NYSE BKKT Fri, Jun 24, 2022 2.53 2.64 2.49 2.49
400 NYSE BKKT Thu, Jun 23, 2022 2.30 2.51 2.25 2.49
399 NYSE BKKT Wed, Jun 22, 2022 2.26 2.39 2.22 2.23
398 NYSE BKKT Tue, Jun 21, 2022 2.38 2.51 2.32 2.34
397 NYSE BKKT Fri, Jun 17, 2022 2.12 2.36 2.05 2.31
396 NYSE BKKT Thu, Jun 16, 2022 2.19 2.27 2.08 2.14
395 NYSE BKKT Wed, Jun 15, 2022 2.24 2.36 2.20 2.29
394 NYSE BKKT Tue, Jun 14, 2022 2.28 2.30 2.20 2.23
393 NYSE BKKT Mon, Jun 13, 2022 2.16 2.33 2.15 2.24
392 NYSE BKKT Fri, Jun 10, 2022 2.54 2.64 2.41 2.44
391 NYSE BKKT Thu, Jun 9, 2022 2.80 2.88 2.64 2.64
390 NYSE BKKT Wed, Jun 8, 2022 2.85 2.99 2.81 2.85
389 NYSE BKKT Tue, Jun 7, 2022 2.75 2.97 2.75 2.89
388 NYSE BKKT Mon, Jun 6, 2022 3.02 3.22 2.88 2.90
387 NYSE BKKT Fri, Jun 3, 2022 2.91 3.00 2.78 2.82
386 NYSE BKKT Thu, Jun 2, 2022 2.74 3.08 2.70 3.03
385 NYSE BKKT Wed, Jun 1, 2022 2.89 3.02 2.67 2.74
384 NYSE BKKT Tue, May 31, 2022 2.80 3.19 2.69 2.85
383 NYSE BKKT Fri, May 27, 2022 2.53 2.72 2.52 2.66
382 NYSE BKKT Thu, May 26, 2022 2.32 2.62 2.25 2.49
381 NYSE BKKT Wed, May 25, 2022 2.23 2.45 2.19 2.37
380 NYSE BKKT Tue, May 24, 2022 2.29 2.32 2.18 2.22
379 NYSE BKKT Mon, May 23, 2022 2.54 2.55 2.35 2.40
378 NYSE BKKT Fri, May 20, 2022 2.79 2.82 2.40 2.54
377 NYSE BKKT Thu, May 19, 2022 2.65 2.87 2.54 2.73
376 NYSE BKKT Wed, May 18, 2022 2.70 2.83 2.55 2.67
375 NYSE BKKT Tue, May 17, 2022 2.62 2.85 2.60 2.77
374 NYSE BKKT Mon, May 16, 2022 2.90 2.90 2.46 2.59
373 NYSE BKKT Fri, May 13, 2022 2.90 3.07 2.68 2.95
372 NYSE BKKT Thu, May 12, 2022 2.00 2.88 1.98 2.80
371 NYSE BKKT Wed, May 11, 2022 2.42 2.60 2.11 2.15
370 NYSE BKKT Tue, May 10, 2022 2.97 2.99 2.56 2.66
369 NYSE BKKT Mon, May 9, 2022 3.24 3.28 2.78 2.83
368 NYSE BKKT Fri, May 6, 2022 3.50 3.54 3.33 3.40
367 NYSE BKKT Thu, May 5, 2022 3.74 3.89 3.53 3.58
366 NYSE BKKT Wed, May 4, 2022 3.74 3.98 3.54 3.93
365 NYSE BKKT Tue, May 3, 2022 3.76 3.88 3.66 3.74
364 NYSE BKKT Mon, May 2, 2022 3.86 3.99 3.69 3.83
363 NYSE BKKT Fri, Apr 29, 2022 4.02 4.13 3.75 3.82
362 NYSE BKKT Thu, Apr 28, 2022 4.13 4.17 3.87 4.17
361 NYSE BKKT Wed, Apr 27, 2022 4.34 4.43 4.00 4.12
360 NYSE BKKT Tue, Apr 26, 2022 4.25 5.13 4.00 4.41
359 NYSE BKKT Mon, Apr 25, 2022 4.05 4.39 4.05 4.34
358 NYSE BKKT Fri, Apr 22, 2022 4.41 4.49 4.08 4.19
357 NYSE BKKT Thu, Apr 21, 2022 4.67 4.89 4.45 4.50
356 NYSE BKKT Wed, Apr 20, 2022 4.79 4.81 4.52 4.60
355 NYSE BKKT Tue, Apr 19, 2022 4.64 4.90 4.59 4.76
354 NYSE BKKT Mon, Apr 18, 2022 4.51 4.71 4.47 4.64
353 NYSE BKKT Thu, Apr 14, 2022 4.85 5.03 4.67 4.68
352 NYSE BKKT Wed, Apr 13, 2022 4.60 4.94 4.52 4.92
351 NYSE BKKT Tue, Apr 12, 2022 5.11 5.35 4.53 4.67
350 NYSE BKKT Mon, Apr 11, 2022 4.94 5.20 4.81 4.96
349 NYSE BKKT Fri, Apr 8, 2022 5.13 5.50 5.02 5.05
348 NYSE BKKT Thu, Apr 7, 2022 5.30 5.36 4.95 5.17
347 NYSE BKKT Wed, Apr 6, 2022 5.67 5.75 5.27 5.29
346 NYSE BKKT Tue, Apr 5, 2022 6.24 6.31 5.75 5.75
345 NYSE BKKT Mon, Apr 4, 2022 6.25 6.49 6.11 6.20
344 NYSE BKKT Fri, Apr 1, 2022 6.17 6.48 6.10 6.26
343 NYSE BKKT Thu, Mar 31, 2022 6.51 6.56 6.10 6.16
342 NYSE BKKT Wed, Mar 30, 2022 6.90 6.93 6.42 6.47
341 NYSE BKKT Tue, Mar 29, 2022 7.07 7.07 6.60 6.97
340 NYSE BKKT Mon, Mar 28, 2022 7.50 7.63 6.63 6.99
339 NYSE BKKT Fri, Mar 25, 2022 7.49 7.71 6.80 6.99
338 NYSE BKKT Thu, Mar 24, 2022 7.25 7.76 6.76 7.28
337 NYSE BKKT Wed, Mar 23, 2022 6.77 7.27 6.53 7.00
336 NYSE BKKT Tue, Mar 22, 2022 5.91 7.36 5.90 7.10
335 NYSE BKKT Mon, Mar 21, 2022 5.74 5.94 5.41 5.78
334 NYSE BKKT Fri, Mar 18, 2022 5.41 5.95 5.36 5.86
333 NYSE BKKT Thu, Mar 17, 2022 5.16 5.56 5.10 5.49
332 NYSE BKKT Wed, Mar 16, 2022 5.08 5.42 4.82 5.18
331 NYSE BKKT Tue, Mar 15, 2022 4.66 5.05 4.46 4.96
330 NYSE BKKT Mon, Mar 14, 2022 4.89 4.90 4.53 4.59
329 NYSE BKKT Fri, Mar 11, 2022 5.43 5.50 4.74 4.84
328 NYSE BKKT Thu, Mar 10, 2022 5.31 5.43 5.11 5.32
327 NYSE BKKT Wed, Mar 9, 2022 5.01 5.80 4.99 5.62
326 NYSE BKKT Tue, Mar 8, 2022 4.54 4.90 4.26 4.68
325 NYSE BKKT Mon, Mar 7, 2022 4.77 5.02 4.65 4.68
324 NYSE BKKT Fri, Mar 4, 2022 5.05 5.20 4.74 4.80
323 NYSE BKKT Thu, Mar 3, 2022 5.50 5.56 5.05 5.11
322 NYSE BKKT Wed, Mar 2, 2022 5.53 5.67 5.32 5.50
321 NYSE BKKT Tue, Mar 1, 2022 5.98 6.25 5.47 5.54
320 NYSE BKKT Mon, Feb 28, 2022 5.81 6.44 5.50 5.71
319 NYSE BKKT Fri, Feb 25, 2022 5.99 6.28 5.52 5.81
318 NYSE BKKT Thu, Feb 24, 2022 4.67 6.35 4.62 5.96
317 NYSE BKKT Wed, Feb 23, 2022 5.50 5.80 5.15 5.17
316 NYSE BKKT Tue, Feb 22, 2022 5.10 5.59 5.00 5.35
315 NYSE BKKT Fri, Feb 18, 2022 6.14 6.26 5.20 5.20
314 NYSE BKKT Thu, Feb 17, 2022 6.86 7.16 6.08 6.32
313 NYSE BKKT Wed, Feb 16, 2022 8.00 9.01 7.76 7.84
312 NYSE BKKT Tue, Feb 15, 2022 7.36 8.60 7.07 8.40
311 NYSE BKKT Mon, Feb 14, 2022 7.37 7.74 6.71 6.80
310 NYSE BKKT Fri, Feb 11, 2022 7.21 7.85 6.98 7.29
309 NYSE BKKT Thu, Feb 10, 2022 6.71 8.61 6.69 7.38
308 NYSE BKKT Wed, Feb 9, 2022 5.93 7.84 5.86 7.62
307 NYSE BKKT Tue, Feb 8, 2022 5.32 6.02 5.09 5.94
306 NYSE BKKT Mon, Feb 7, 2022 4.34 6.21 4.34 5.80
305 NYSE BKKT Fri, Feb 4, 2022 4.02 4.45 3.93 4.33
304 NYSE BKKT Thu, Feb 3, 2022 3.89 4.29 3.84 3.95
303 NYSE BKKT Wed, Feb 2, 2022 4.45 4.52 4.10 4.15
302 NYSE BKKT Tue, Feb 1, 2022 4.47 4.76 4.14 4.61
301 NYSE BKKT Mon, Jan 31, 2022 3.88 4.35 3.71 4.31
300 NYSE BKKT Fri, Jan 28, 2022 3.47 3.61 3.31 3.61
299 NYSE BKKT Thu, Jan 27, 2022 4.02 4.12 3.39 3.41
298 NYSE BKKT Wed, Jan 26, 2022 4.10 4.66 3.92 4.06
297 NYSE BKKT Tue, Jan 25, 2022 3.92 4.19 3.87 3.90
296 NYSE BKKT Mon, Jan 24, 2022 3.94 4.14 3.61 4.11
295 NYSE BKKT Fri, Jan 21, 2022 4.60 4.69 4.10 4.16
294 NYSE BKKT Thu, Jan 20, 2022 5.03 5.32 4.70 4.75
293 NYSE BKKT Wed, Jan 19, 2022 5.73 6.04 4.98 4.98
292 NYSE BKKT Tue, Jan 18, 2022 5.39 5.53 4.98 5.24
291 NYSE BKKT Fri, Jan 14, 2022 5.50 5.66 5.40 5.58
290 NYSE BKKT Thu, Jan 13, 2022 6.04 6.06 5.44 5.53
289 NYSE BKKT Wed, Jan 12, 2022 6.42 6.66 6.01 6.05
288 NYSE BKKT Tue, Jan 11, 2022 5.90 6.59 5.78 6.37
287 NYSE BKKT Mon, Jan 10, 2022 6.00 6.07 5.71 5.92
286 NYSE BKKT Fri, Jan 7, 2022 6.48 6.53 5.90 6.26
285 NYSE BKKT Thu, Jan 6, 2022 6.22 6.24 5.56 6.10
284 NYSE BKKT Wed, Jan 5, 2022 7.52 7.67 6.13 6.19
283 NYSE BKKT Tue, Jan 4, 2022 8.45 8.50 7.41 7.53
282 NYSE BKKT Mon, Jan 3, 2022 8.57 8.75 8.22 8.35
281 NYSE BKKT Fri, Dec 31, 2021 8.76 8.99 8.46 8.51
280 NYSE BKKT Thu, Dec 30, 2021 8.50 9.30 8.50 8.86
279 NYSE BKKT Wed, Dec 29, 2021 8.88 9.15 8.40 8.54
278 NYSE BKKT Tue, Dec 28, 2021 9.75 9.85 9.11 9.20
277 NYSE BKKT Mon, Dec 27, 2021 10.01 10.52 9.15 9.96
276 NYSE BKKT Thu, Dec 23, 2021 9.02 10.86 8.85 10.00
275 NYSE BKKT Wed, Dec 22, 2021 9.01 9.49 8.68 9.30
274 NYSE BKKT Tue, Dec 21, 2021 9.30 9.66 9.02 9.18
273 NYSE BKKT Mon, Dec 20, 2021 9.04 9.11 8.12 9.04
272 NYSE BKKT Fri, Dec 17, 2021 9.71 9.94 8.50 9.51
271 NYSE BKKT Thu, Dec 16, 2021 11.47 11.73 8.90 9.08
270 NYSE BKKT Wed, Dec 15, 2021 13.10 13.77 12.16 13.76
269 NYSE BKKT Tue, Dec 14, 2021 12.16 13.80 12.15 13.53
268 NYSE BKKT Mon, Dec 13, 2021 14.13 14.60 12.55 12.58
267 NYSE BKKT Fri, Dec 10, 2021 15.01 15.64 13.28 14.53
266 NYSE BKKT Thu, Dec 9, 2021 15.25 17.29 14.20 14.68
265 NYSE BKKT Wed, Dec 8, 2021 13.04 18.32 13.04 17.14
264 NYSE BKKT Tue, Dec 7, 2021 12.72 13.61 12.65 13.21
263 NYSE BKKT Mon, Dec 6, 2021 12.21 12.69 11.90 12.57
262 NYSE BKKT Fri, Dec 3, 2021 13.69 14.10 12.50 13.03
261 NYSE BKKT Thu, Dec 2, 2021 14.10 14.65 13.29 13.96
260 NYSE BKKT Wed, Dec 1, 2021 15.89 16.28 14.00 14.00
259 NYSE BKKT Tue, Nov 30, 2021 15.20 17.54 15.15 15.61
258 NYSE BKKT Mon, Nov 29, 2021 16.17 16.35 14.75 15.32
257 NYSE BKKT Fri, Nov 26, 2021 16.41 16.70 15.39 15.61
256 NYSE BKKT Wed, Nov 24, 2021 16.74 17.95 16.70 17.28
255 NYSE BKKT Tue, Nov 23, 2021 17.21 18.81 16.29 16.90
254 NYSE BKKT Mon, Nov 22, 2021 18.77 19.15 16.65 17.02
253 NYSE BKKT Fri, Nov 19, 2021 17.11 22.40 17.11 19.72
252 NYSE BKKT Thu, Nov 18, 2021 19.21 19.26 16.58 17.33
251 NYSE BKKT Wed, Nov 17, 2021 20.03 20.58 18.64 19.00
250 NYSE BKKT Tue, Nov 16, 2021 21.00 21.06 18.59 19.18
249 NYSE BKKT Mon, Nov 15, 2021 23.36 24.25 20.37 21.51
248 NYSE BKKT Fri, Nov 12, 2021 24.29 26.49 23.58 24.27
247 NYSE BKKT Thu, Nov 11, 2021 25.51 28.00 24.01 26.15
246 NYSE BKKT Wed, Nov 10, 2021 25.71 28.40 25.01 25.45
245 NYSE BKKT Tue, Nov 9, 2021 30.84 30.84 25.72 26.22
244 NYSE BKKT Mon, Nov 8, 2021 33.15 33.44 30.61 31.07
243 NYSE BKKT Fri, Nov 5, 2021 34.65 35.76 32.38 32.61
242 NYSE BKKT Thu, Nov 4, 2021 35.39 37.85 32.00 32.36
241 NYSE BKKT Wed, Nov 3, 2021 36.13 38.75 34.50 35.07
240 NYSE BKKT Tue, Nov 2, 2021 36.80 39.75 33.33 36.60
239 NYSE BKKT Mon, Nov 1, 2021 39.68 50.80 35.50 36.23
238 NYSE BKKT Fri, Oct 29, 2021 25.70 42.88 25.61 42.52
237 NYSE BKKT Thu, Oct 28, 2021 28.65 32.00 24.75 25.60
236 NYSE BKKT Wed, Oct 27, 2021 21.17 30.45 20.32 29.40
235 NYSE BKKT Tue, Oct 26, 2021 36.20 37.49 21.72 23.78
234 NYSE BKKT Mon, Oct 25, 2021 13.86 31.57 10.95 30.60
233 NYSE BKKT Fri, Oct 22, 2021 8.04 10.11 8.03 9.15
232 NYSE BKKT Thu, Oct 21, 2021 8.24 8.49 8.00 8.03
231 NYSE BKKT Wed, Oct 20, 2021 8.67 9.15 8.10 8.17
230 NYSE BKKT Tue, Oct 19, 2021 9.09 9.17 8.40 8.49
229 NYSE BKKT Mon, Oct 18, 2021 9.41 9.96 8.74 8.76
228 NYSE BKKT Fri, Oct 15, 2021 9.60 9.79 9.21 9.36
227 NYSE BKKT Thu, Oct 14, 2021 9.96 10.12 9.27 9.46
226 NYSE BKKT Wed, Oct 13, 2021 9.90 10.13 9.21 9.93
225 NYSE BKKT Tue, Oct 12, 2021 9.80 10.20 9.68 9.86
224 NYSE BKKT Mon, Oct 11, 2021 9.34 9.92 9.34 9.78
223 NYSE BKKT Fri, Oct 8, 2021 9.99 9.99 9.07 9.57
222 NYSE BKKT Thu, Oct 7, 2021 10.01 10.03 9.98 10.00
221 NYSE BKKT Wed, Oct 6, 2021 10.03 10.07 10.00 10.00
220 NYSE BKKT Tue, Oct 5, 2021 10.05 10.07 9.98 10.03
219 NYSE BKKT Mon, Oct 4, 2021 10.02 10.13 10.01 10.05
218 NYSE BKKT Fri, Oct 1, 2021 10.10 10.18 10.05 10.07
217 NYSE BKKT Thu, Sep 30, 2021 10.09 10.21 10.09 10.11
216 NYSE BKKT Wed, Sep 29, 2021 10.14 10.18 10.03 10.08
215 NYSE BKKT Tue, Sep 28, 2021 10.15 10.23 10.12 10.13
214 NYSE BKKT Mon, Sep 27, 2021 10.10 10.37 10.10 10.16
213 NYSE BKKT Fri, Sep 24, 2021 10.07 10.15 10.07 10.13
212 NYSE BKKT Thu, Sep 23, 2021 10.06 10.12 10.04 10.09
211 NYSE BKKT Wed, Sep 22, 2021 10.08 10.12 10.02 10.07
210 NYSE BKKT Tue, Sep 21, 2021 10.06 10.18 10.02 10.12
209 NYSE BKKT Mon, Sep 20, 2021 10.01 10.14 9.97 10.08
208 NYSE BKKT Fri, Sep 17, 2021 10.19 10.37 10.05 10.08
207 NYSE BKKT Thu, Sep 16, 2021 10.25 10.28 10.12 10.18
206 NYSE BKKT Wed, Sep 15, 2021 10.25 10.30 10.14 10.19
205 NYSE BKKT Tue, Sep 14, 2021 10.11 10.88 10.10 10.31
204 NYSE BKKT Mon, Sep 13, 2021 10.37 10.44 10.11 10.14
203 NYSE BKKT Fri, Sep 10, 2021 10.70 10.89 10.26 10.29
202 NYSE BKKT Thu, Sep 9, 2021 10.42 10.78 10.41 10.60
201 NYSE BKKT Wed, Sep 8, 2021 10.70 10.99 10.31 10.36
200 NYSE BKKT Tue, Sep 7, 2021 11.66 12.40 10.70 11.00
199 NYSE BKKT Fri, Sep 3, 2021 10.80 11.57 10.18 11.16
198 NYSE BKKT Thu, Sep 2, 2021 9.97 10.54 9.96 10.26
197 NYSE BKKT Wed, Sep 1, 2021 9.99 10.00 9.90 9.95
196 NYSE BKKT Tue, Aug 31, 2021 10.00 10.00 9.95 9.99
195 NYSE BKKT Mon, Aug 30, 2021 9.91 10.05 9.91 10.00
194 NYSE BKKT Fri, Aug 27, 2021 9.94 9.98 9.94 9.97
193 NYSE BKKT Thu, Aug 26, 2021 9.90 9.97 9.87 9.96
192 NYSE BKKT Wed, Aug 25, 2021 9.87 9.92 9.86 9.91
191 NYSE BKKT Tue, Aug 24, 2021 9.87 9.89 9.86 9.87
190 NYSE BKKT Mon, Aug 23, 2021 9.88 9.90 9.86 9.88
189 NYSE BKKT Fri, Aug 20, 2021 9.88 9.95 9.86 9.88
188 NYSE BKKT Thu, Aug 19, 2021 9.86 9.92 9.86 9.88
187 NYSE BKKT Wed, Aug 18, 2021 9.88 9.90 9.86 9.89
186 NYSE BKKT Tue, Aug 17, 2021 9.89 9.91 9.88 9.88
185 NYSE BKKT Mon, Aug 16, 2021 9.93 9.93 9.89 9.92
184 NYSE BKKT Fri, Aug 13, 2021 9.96 9.96 9.90 9.93
183 NYSE BKKT Thu, Aug 12, 2021 9.99 9.99 9.94 9.96
182 NYSE BKKT Wed, Aug 11, 2021 9.93 9.99 9.92 9.95
181 NYSE BKKT Tue, Aug 10, 2021 9.95 9.95 9.93 9.94
180 NYSE BKKT Mon, Aug 9, 2021 9.91 9.92 9.90 9.92
179 NYSE BKKT Fri, Aug 6, 2021 9.90 9.95 9.89 9.91
178 NYSE BKKT Thu, Aug 5, 2021 9.91 9.93 9.89 9.92
177 NYSE BKKT Wed, Aug 4, 2021 9.85 9.93 9.85 9.91
176 NYSE BKKT Tue, Aug 3, 2021 9.88 9.88 9.84 9.85
175 NYSE BKKT Mon, Aug 2, 2021 9.84 9.89 9.83 9.87
174 NYSE BKKT Fri, Jul 30, 2021 9.86 9.87 9.82 9.84
173 NYSE BKKT Thu, Jul 29, 2021 9.82 9.92 9.82 9.87
172 NYSE BKKT Wed, Jul 28, 2021 9.87 9.87 9.82 9.83
171 NYSE BKKT Tue, Jul 27, 2021 9.90 9.90 9.82 9.86
170 NYSE BKKT Mon, Jul 26, 2021 9.87 9.92 9.87 9.91
169 NYSE BKKT Fri, Jul 23, 2021 9.91 9.92 9.86 9.89
168 NYSE BKKT Thu, Jul 22, 2021 9.91 9.91 9.90 9.91
167 NYSE BKKT Wed, Jul 21, 2021 9.91 9.91 9.89 9.91
166 NYSE BKKT Tue, Jul 20, 2021 9.89 9.90 9.89 9.90
165 NYSE BKKT Mon, Jul 19, 2021 9.90 9.91 9.86 9.90
164 NYSE BKKT Fri, Jul 16, 2021 9.93 9.94 9.90 9.91
163 NYSE BKKT Thu, Jul 15, 2021 9.90 9.93 9.90 9.92
162 NYSE BKKT Wed, Jul 14, 2021 9.90 9.93 9.89 9.91
161 NYSE BKKT Tue, Jul 13, 2021 9.87 9.92 9.86 9.91
160 NYSE BKKT Mon, Jul 12, 2021 9.93 9.94 9.86 9.87
159 NYSE BKKT Fri, Jul 9, 2021 9.91 9.96 9.91 9.93
158 NYSE BKKT Thu, Jul 8, 2021 9.95 9.97 9.88 9.90
157 NYSE BKKT Wed, Jul 7, 2021 10.04 10.05 9.97 9.97
156 NYSE BKKT Tue, Jul 6, 2021 10.10 10.11 10.00 10.00
155 NYSE BKKT Fri, Jul 2, 2021 10.03 10.09 10.00 10.09
154 NYSE BKKT Thu, Jul 1, 2021 10.01 10.05 10.00 10.04
153 NYSE BKKT Wed, Jun 30, 2021 10.02 10.04 9.98 10.01
152 NYSE BKKT Tue, Jun 29, 2021 10.00 10.10 9.99 9.99
151 NYSE BKKT Mon, Jun 28, 2021 10.01 10.06 9.96 9.98
150 NYSE BKKT Fri, Jun 25, 2021 9.96 10.06 9.94 10.00
149 NYSE BKKT Thu, Jun 24, 2021 10.05 10.07 9.93 9.95
148 NYSE BKKT Wed, Jun 23, 2021 10.11 10.11 10.02 10.03
147 NYSE BKKT Tue, Jun 22, 2021 10.09 10.14 10.00 10.10
146 NYSE BKKT Mon, Jun 21, 2021 10.13 10.22 10.02 10.22
145 NYSE BKKT Fri, Jun 18, 2021 10.28 10.34 10.10 10.13
144 NYSE BKKT Thu, Jun 17, 2021 10.35 10.38 10.25 10.27
143 NYSE BKKT Wed, Jun 16, 2021 10.35 10.38 10.29 10.30
142 NYSE BKKT Tue, Jun 15, 2021 10.34 10.39 10.29 10.31
141 NYSE BKKT Mon, Jun 14, 2021 10.34 10.50 10.26 10.34
140 NYSE BKKT Fri, Jun 11, 2021 10.29 10.42 10.29 10.34
139 NYSE BKKT Thu, Jun 10, 2021 10.36 10.39 10.24 10.32
138 NYSE BKKT Wed, Jun 9, 2021 10.45 10.60 10.33 10.38
137 NYSE BKKT Tue, Jun 8, 2021 10.51 10.69 10.17 10.38
136 NYSE BKKT Mon, Jun 7, 2021 10.26 10.49 10.26 10.48
135 NYSE BKKT Fri, Jun 4, 2021 10.20 10.38 10.17 10.25
134 NYSE BKKT Thu, Jun 3, 2021 10.19 10.29 10.14 10.20
133 NYSE BKKT Wed, Jun 2, 2021 10.10 10.26 10.10 10.21
132 NYSE BKKT Tue, Jun 1, 2021 10.27 10.29 10.07 10.14
131 NYSE BKKT Fri, May 28, 2021 10.25 10.30 10.17 10.20
130 NYSE BKKT Thu, May 27, 2021 10.21 10.45 10.21 10.29
129 NYSE BKKT Wed, May 26, 2021 10.20 10.36 10.20 10.31
128 NYSE BKKT Tue, May 25, 2021 10.25 10.28 10.16 10.20
127 NYSE BKKT Mon, May 24, 2021 10.21 10.30 10.11 10.22
126 NYSE BKKT Fri, May 21, 2021 10.42 10.49 10.15 10.19
125 NYSE BKKT Thu, May 20, 2021 10.12 10.68 10.12 10.40
124 NYSE BKKT Wed, May 19, 2021 10.02 10.30 9.96 10.10
123 NYSE BKKT Tue, May 18, 2021 10.32 10.32 10.17 10.18
122 NYSE BKKT Mon, May 17, 2021 10.15 10.31 10.14 10.31
121 NYSE BKKT Fri, May 14, 2021 10.21 10.43 10.20 10.26
120 NYSE BKKT Thu, May 13, 2021 10.29 10.38 10.15 10.24
119 NYSE BKKT Wed, May 12, 2021 10.35 10.62 10.19 10.20
118 NYSE BKKT Tue, May 11, 2021 10.25 10.56 10.11 10.51
117 NYSE BKKT Mon, May 10, 2021 11.00 11.12 10.55 10.61
116 NYSE BKKT Fri, May 7, 2021 10.54 11.20 10.54 10.99
115 NYSE BKKT Thu, May 6, 2021 10.80 10.92 10.41 10.67
114 NYSE BKKT Wed, May 5, 2021 10.71 11.37 10.65 10.85
113 NYSE BKKT Tue, May 4, 2021 10.59 10.82 10.33 10.73
112 NYSE BKKT Mon, May 3, 2021 10.91 10.91 10.61 10.72
111 NYSE BKKT Fri, Apr 30, 2021 10.70 10.94 10.70 10.94
110 NYSE BKKT Thu, Apr 29, 2021 11.34 11.50 10.70 10.76
109 NYSE BKKT Wed, Apr 28, 2021 10.91 11.12 10.87 11.05
108 NYSE BKKT Tue, Apr 27, 2021 10.90 11.23 10.85 10.91
107 NYSE BKKT Mon, Apr 26, 2021 10.97 11.21 10.80 10.86
106 NYSE BKKT Fri, Apr 23, 2021 10.71 10.98 10.68 10.92
105 NYSE BKKT Thu, Apr 22, 2021 10.89 11.21 10.49 10.81
104 NYSE BKKT Wed, Apr 21, 2021 10.42 11.09 10.38 10.89
103 NYSE BKKT Tue, Apr 20, 2021 10.55 11.13 10.35 10.57
102 NYSE BKKT Mon, Apr 19, 2021 11.28 11.35 10.51 10.52
101 NYSE BKKT Fri, Apr 16, 2021 12.14 12.32 11.40 11.69
100 NYSE BKKT Thu, Apr 15, 2021 13.35 13.40 11.80 12.37
99 NYSE BKKT Wed, Apr 14, 2021 15.90 15.98 13.14 13.28
98 NYSE BKKT Tue, Apr 13, 2021 15.03 15.45 14.49 15.11
97 NYSE BKKT Mon, Apr 12, 2021 14.68 15.43 14.48 14.99
96 NYSE BKKT Fri, Apr 9, 2021 14.65 14.74 14.06 14.25
95 NYSE BKKT Thu, Apr 8, 2021 14.17 14.81 14.11 14.81
94 NYSE BKKT Wed, Apr 7, 2021 13.89 14.23 13.65 13.95
93 NYSE BKKT Tue, Apr 6, 2021 14.09 14.39 13.64 13.82
92 NYSE BKKT Mon, Apr 5, 2021 14.87 14.87 13.94 14.04
91 NYSE BKKT Thu, Apr 1, 2021 13.50 14.28 13.50 14.06
90 NYSE BKKT Wed, Mar 31, 2021 12.50 13.10 12.50 12.99
89 NYSE BKKT Tue, Mar 30, 2021 11.65 12.70 11.50 12.48
88 NYSE BKKT Mon, Mar 29, 2021 12.81 13.00 11.72 11.92
87 NYSE BKKT Fri, Mar 26, 2021 12.84 13.64 12.70 12.75
86 NYSE BKKT Thu, Mar 25, 2021 12.59 13.16 12.16 12.96
85 NYSE BKKT Wed, Mar 24, 2021 14.05 14.42 12.64 12.85
84 NYSE BKKT Tue, Mar 23, 2021 13.60 14.45 12.63 14.05
83 NYSE BKKT Mon, Mar 22, 2021 13.89 14.09 13.42 13.54
82 NYSE BKKT Fri, Mar 19, 2021 14.33 14.68 13.31 13.65
81 NYSE BKKT Thu, Mar 18, 2021 14.76 14.89 13.86 14.03
80 NYSE BKKT Wed, Mar 17, 2021 14.50 15.07 13.92 15.07
79 NYSE BKKT Tue, Mar 16, 2021 14.70 15.20 14.24 14.66
78 NYSE BKKT Mon, Mar 15, 2021 14.49 14.75 14.06 14.52
77 NYSE BKKT Fri, Mar 12, 2021 14.46 14.89 14.00 14.67
76 NYSE BKKT Thu, Mar 11, 2021 15.00 15.75 14.89 15.30
75 NYSE BKKT Wed, Mar 10, 2021 14.54 15.23 14.00 14.61
74 NYSE BKKT Tue, Mar 9, 2021 13.28 14.29 12.85 13.90
73 NYSE BKKT Mon, Mar 8, 2021 13.40 13.80 12.16 12.54
72 NYSE BKKT Fri, Mar 5, 2021 13.65 13.95 11.82 13.39
71 NYSE BKKT Thu, Mar 4, 2021 13.45 14.18 12.35 12.64
70 NYSE BKKT Wed, Mar 3, 2021 15.12 15.59 13.69 13.81
69 NYSE BKKT Tue, Mar 2, 2021 15.87 16.29 14.80 15.02
68 NYSE BKKT Mon, Mar 1, 2021 15.56 15.75 15.15 15.45
67 NYSE BKKT Fri, Feb 26, 2021 14.60 15.25 14.41 14.97
66 NYSE BKKT Thu, Feb 25, 2021 15.28 16.80 14.56 14.91
65 NYSE BKKT Wed, Feb 24, 2021 14.85 15.91 14.80 15.10
64 NYSE BKKT Tue, Feb 23, 2021 15.63 15.97 14.84 15.41
63 NYSE BKKT Mon, Feb 22, 2021 16.86 18.50 16.40 17.70
62 NYSE BKKT Fri, Feb 19, 2021 19.58 19.80 18.54 18.73
61 NYSE BKKT Thu, Feb 18, 2021 17.68 22.56 17.56 19.00
60 NYSE BKKT Wed, Feb 17, 2021 19.50 19.62 17.19 18.43
59 NYSE BKKT Tue, Feb 16, 2021 18.94 19.92 18.52 18.87
58 NYSE BKKT Fri, Feb 12, 2021 17.52 18.50 17.25 18.25
57 NYSE BKKT Thu, Feb 11, 2021 18.86 18.99 17.59 18.08
56 NYSE BKKT Wed, Feb 10, 2021 19.82 19.91 17.66 17.90
55 NYSE BKKT Tue, Feb 9, 2021 19.77 19.77 17.95 19.59
54 NYSE BKKT Mon, Feb 8, 2021 18.99 20.26 18.40 19.01
53 NYSE BKKT Fri, Feb 5, 2021 17.00 17.60 16.55 16.92
52 NYSE BKKT Thu, Feb 4, 2021 16.79 17.00 15.75 16.59
51 NYSE BKKT Wed, Feb 3, 2021 15.00 17.25 15.00 16.76
50 NYSE BKKT Tue, Feb 2, 2021 15.00 15.23 14.55 14.89
49 NYSE BKKT Mon, Feb 1, 2021 14.80 15.50 14.77 15.00
48 NYSE BKKT Fri, Jan 29, 2021 14.65 15.25 14.07 14.93
47 NYSE BKKT Thu, Jan 28, 2021 14.00 14.30 13.80 13.97
46 NYSE BKKT Wed, Jan 27, 2021 14.84 14.91 13.35 13.46
45 NYSE BKKT Tue, Jan 26, 2021 15.01 15.33 14.80 14.91
44 NYSE BKKT Mon, Jan 25, 2021 15.76 15.82 14.60 15.10
43 NYSE BKKT Fri, Jan 22, 2021 14.57 15.48 14.57 15.02
42 NYSE BKKT Thu, Jan 21, 2021 14.50 15.25 14.38 14.89
41 NYSE BKKT Wed, Jan 20, 2021 14.73 15.05 13.97 14.57
40 NYSE BKKT Tue, Jan 19, 2021 14.85 15.10 14.20 14.61
39 NYSE BKKT Fri, Jan 15, 2021 15.60 15.83 14.08 14.42
38 NYSE BKKT Thu, Jan 14, 2021 16.47 16.75 15.05 15.40
37 NYSE BKKT Wed, Jan 13, 2021 17.35 17.55 15.50 15.76
36 NYSE BKKT Tue, Jan 12, 2021 15.77 18.35 15.64 17.30
35 NYSE BKKT Mon, Jan 11, 2021 15.52 15.61 14.58 15.00
34 NYSE BKKT Fri, Jan 8, 2021 16.27 17.00 14.59 16.48
33 NYSE BKKT Thu, Jan 7, 2021 10.26 10.45 10.26 10.41
32 NYSE BKKT Wed, Jan 6, 2021 10.27 10.30 10.17 10.17
31 NYSE BKKT Tue, Jan 5, 2021 10.30 10.30 10.15 10.28
30 NYSE BKKT Mon, Jan 4, 2021 10.24 10.29 10.24 10.25
29 NYSE BKKT Thu, Dec 31, 2020 10.02 10.18 10.02 10.08
28 NYSE BKKT Wed, Dec 30, 2020 10.10 10.10 10.01 10.01
27 NYSE BKKT Tue, Dec 29, 2020 10.03 10.05 9.95 10.00
26 NYSE BKKT Mon, Dec 28, 2020 10.10 10.12 9.95 9.95
25 NYSE BKKT Thu, Dec 24, 2020 0.00 0.00 0.00 10.21
24 NYSE BKKT Wed, Dec 23, 2020 10.14 10.21 10.14 10.21
23 NYSE BKKT Tue, Dec 22, 2020 10.10 10.10 10.10 10.10
22 NYSE BKKT Mon, Dec 21, 2020 10.03 10.05 10.03 10.05
21 NYSE BKKT Fri, Dec 18, 2020 10.14 10.15 10.05 10.05
20 NYSE BKKT Thu, Dec 17, 2020 10.12 10.12 10.01 10.02
19 NYSE BKKT Wed, Dec 16, 2020 10.22 10.23 10.00 10.01
18 NYSE BKKT Tue, Dec 15, 2020 10.00 10.01 10.00 10.01
17 NYSE BKKT Mon, Dec 14, 2020 10.18 10.21 9.94 10.00
16 NYSE BKKT Fri, Dec 11, 2020 10.00 10.10 10.00 10.00
15 NYSE BKKT Thu, Dec 10, 2020 9.87 10.00 9.87 9.96
14 NYSE BKKT Wed, Dec 9, 2020 10.02 10.12 10.00 10.00
13 NYSE BKKT Tue, Dec 8, 2020 9.90 9.90 9.89 9.90
12 NYSE BKKT Mon, Dec 7, 2020 9.85 10.02 9.85 10.02
11 NYSE BKKT Fri, Dec 4, 2020 9.75 9.75 9.75 9.75
10 NYSE BKKT Thu, Dec 3, 2020 9.71 9.80 9.71 9.75
9 NYSE BKKT Wed, Dec 2, 2020 9.81 10.00 9.70 9.71
8 NYSE BKKT Tue, Dec 1, 2020 9.95 10.10 9.70 9.70
7 NYSE BKKT Mon, Nov 30, 2020 9.80 9.81 9.72 9.75
6 NYSE BKKT Fri, Nov 27, 2020 0.00 0.00 0.00 9.90
5 NYSE BKKT Wed, Nov 25, 2020 9.90 9.95 9.85 9.90
4 NYSE BKKT Tue, Nov 24, 2020 9.70 9.75 9.70 9.70
3 NYSE BKKT Mon, Nov 23, 2020 10.50 10.50 9.65 9.65
2 NYSE BKKT Fri, Nov 20, 2020 9.60 9.60 9.60 9.60
1 NYSE BKKT Thu, Nov 19, 2020 11.00 11.00 11.00 11.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024