CTRE: CareTrust REIT Inc.

As of Thursday, October 9th, 2025

$ 33.81

-0.18 -0.53%

Open: 33.95
High: 34.22
Low: 33.81
Volume: 1,459,454
Previous Close on Wednesday, October 8th, 2025

$ 33.99

-0.60 -1.73%

Open: 34.60
High: 34.71
Low: 33.87
Volume: 1,238,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 33.95 34.22 33.81 33.81 1,459,454 -0.18 -0.53
2025-10-08 34.60 34.71 33.87 33.99 1,238,185 -0.60 -1.73
2025-10-07 35.03 35.15 34.47 34.59 1,198,164 -0.54 -1.54
2025-10-06 35.39 35.42 35.04 35.13 1,396,849 -0.36 -1.01
2025-10-03 35.50 35.68 35.21 35.49 1,843,123 +0.42 +1.20
2025-10-02 35.16 35.22 34.53 35.07 1,840,676 -0.17 -0.48
2025-10-01 34.79 35.28 34.33 35.24 3,780,813 +0.56 +1.61
2025-09-30 34.10 34.70 34.07 34.68 3,055,938 +0.36 +1.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -1.26 -3.59 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -5.24 34.60
10D 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -0.63 -1.83 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -5.24 34.71
20D 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -0.39 -1.14 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -5.24 34.53
WTD 35.42
On 2025-10-06		 33.81
On 2025-10-09		 -1.68 -4.73 35.42
On 2025-10-06		 33.81
On 2025-10-09		 -4.55 34.38
MTD 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -0.87 -2.51 35.68
On 2025-10-03		 33.81
On 2025-10-09		 -5.24 34.76
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

7,619.24 -137.59 -1.77 25,126
COOP

Mr. Cooper Group Inc.

210.79 0.00 0.00
A

Agilent Technologies Inc.

140.11 -0.70 -0.50 1,148,421
TQQQ

ProShares UltraPro QQQ

108.45 -0.43 -0.39 43,389,877
CTRE

CareTrust REIT Inc.

33.81 -0.18 -0.53 1,459,454