(ITM)
CBOE: ITM
· Real-Time Price · USD
45.71
0.02 (0.03%)
At close: Aug 29, 2025, 2:59 PM
ITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.68 | 45.73 | 45.65 | 45.71 | 45.71 | 0.02% | 172,300 |
| Aug 28, 2025 | 45.66 | 45.71 | 45.66 | 45.70 | 45.70 | -0.04% | 124,516 |
| Aug 27, 2025 | 45.63 | 45.72 | 45.63 | 45.72 | 45.72 | 0.11% | 103,800 |
| Aug 26, 2025 | 45.63 | 45.69 | 45.62 | 45.67 | 45.67 | 0.07% | 106,800 |
| Aug 25, 2025 | 45.59 | 45.73 | 45.59 | 45.64 | 45.64 | -0.09% | 426,617 |
| Aug 22, 2025 | 45.54 | 45.72 | 45.54 | 45.68 | 45.68 | 0.40% | 560,400 |
| Aug 21, 2025 | 45.51 | 45.51 | 45.45 | 45.50 | 45.50 | -0.11% | 181,533 |
| Aug 20, 2025 | 45.57 | 45.59 | 45.52 | 45.55 | 45.55 | -0.04% | 170,600 |
| Aug 19, 2025 | 45.59 | 45.61 | 45.53 | 45.57 | 45.57 | 0.04% | 193,300 |
| Aug 18, 2025 | 45.57 | 45.58 | 45.53 | 45.55 | 45.55 | -0.04% | 322,504 |
| Aug 15, 2025 | 45.56 | 45.59 | 45.55 | 45.57 | 45.57 | 0.02% | 149,905 |
| Aug 14, 2025 | 45.57 | 45.59 | 45.54 | 45.56 | 45.56 | -0.13% | 161,800 |
| Aug 13, 2025 | 45.65 | 45.65 | 45.58 | 45.62 | 45.62 | 0.09% | 254,142 |
| Aug 12, 2025 | 45.52 | 45.58 | 45.52 | 45.58 | 45.58 | 0.02% | 160,925 |
| Aug 11, 2025 | 45.56 | 45.59 | 45.53 | 45.57 | 45.57 | 0.09% | 258,200 |
| Aug 8, 2025 | 45.58 | 45.58 | 45.49 | 45.53 | 45.53 | -0.07% | 306,007 |
| Aug 7, 2025 | 45.55 | 45.62 | 45.51 | 45.56 | 45.56 | 0.07% | 220,300 |
| Aug 6, 2025 | 45.56 | 45.58 | 45.45 | 45.53 | 45.53 | -0.20% | 157,100 |
| Aug 5, 2025 | 45.58 | 45.63 | 45.58 | 45.62 | 45.62 | 0.13% | 283,946 |
| Aug 4, 2025 | 45.61 | 45.61 | 45.52 | 45.56 | 45.56 | 0.00% | 250,900 |