|
Closing price on 7/9/2025
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
144,300 |
| Split-adjusted Price |
12.75 |
There is no data on 7/10/2025. Display data on 7/9/2025 instead.
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2025
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.75
|
12.67
|
12.75
|
144,300
|
|
|
7/8/2025
|
+0.10 / +0.80%
|
12.45
|
12.55
|
12.45
|
12.55
|
12.50
|
12.55
|
50,600
|
|
|
7/7/2025
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.35
|
12.45
|
12.39
|
12.45
|
32,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.35
|
12.35
|
12.35
|
29,200
|
|
|
7/3/2025
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.25
|
12.35
|
12.34
|
12.35
|
81,500
|
|
|
7/2/2025
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.25
|
12.25
|
12.25
|
12.25
|
26,200
|
|
|
7/1/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.25
|
12.20
|
13,700
|
|
|
6/30/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.25
|
12.30
|
12.30
|
12.30
|
19,900
|
|
|
6/27/2025
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.25
|
12.30
|
12.27
|
12.30
|
37,900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.15
|
12.25
|
12.19
|
12.25
|
7,400
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.25
|
12.22
|
12.25
|
8,700
|
|
|
6/24/2025
|
+0.15 / +1.24%
|
12.10
|
12.30
|
12.10
|
12.25
|
12.23
|
12.25
|
12,200
|
|
|
6/23/2025
|
0.00 / 0.00%
|
12.00
|
12.45
|
12.00
|
12.10
|
12.22
|
12.10
|
36,400
|
|
|
6/20/2025
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.16
|
12.10
|
17,400
|
|
|
6/19/2025
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.10
|
12.25
|
12.16
|
12.25
|
31,000
|
|
|
6/18/2025
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.25
|
12.25
|
12.33
|
12.25
|
15,100
|
|
|
6/17/2025
|
-0.05 / -0.40%
|
12.35
|
12.40
|
12.20
|
12.30
|
12.30
|
12.30
|
7,000
|
|
|
6/16/2025
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.28
|
12.35
|
12,400
|
|
|
6/13/2025
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.31
|
12.30
|
42,600
|
|
|
6/12/2025
|
+0.25 / +2.04%
|
12.35
|
12.55
|
12.25
|
12.50
|
12.41
|
12.50
|
43,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.10
|
12.25
|
12.29
|
12.25
|
16,600
|
|
|
6/10/2025
|
+0.20 / +1.66%
|
12.00
|
12.35
|
12.00
|
12.25
|
12.23
|
12.25
|
14,800
|
|
|
6/9/2025
|
-0.20 / -1.63%
|
12.30
|
12.35
|
12.00
|
12.05
|
12.15
|
12.05
|
45,000
|
|
|
6/6/2025
|
-0.30 / -2.39%
|
12.65
|
12.70
|
12.25
|
12.25
|
12.40
|
12.25
|
33,100
|
|
|
6/5/2025
|
-0.35 / -2.71%
|
12.80
|
12.80
|
12.40
|
12.55
|
12.60
|
12.55
|
101,400
|
|
|
6/4/2025
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.85
|
13.90
|
13.89
|
12.90
|
161,300
|
|
|
6/3/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.75
|
13.85
|
13.83
|
12.85
|
98,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.75
|
13.85
|
13.84
|
12.85
|
85,900
|
|
|
5/30/2025
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.85
|
12.85
|
105,500
|
|
|
5/29/2025
|
+0.10 / +0.72%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.85
|
12.90
|
78,000
|
|
|