CTRE: CareTrust REIT Inc.

As of Thursday, October 30th, 2025

$ 34.35

+0.36 +1.06%

Open: 34.05
High: 34.41
Low: 34.02
Volume: 1,451,688
Previous Close on Wednesday, October 29th, 2025

$ 33.99

-1.32 -3.74%

Open: 35.19
High: 35.40
Low: 33.72
Volume: 1,597,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 34.05 34.41 34.02 34.35 1,451,688 +0.36 +1.06
2025-10-29 35.19 35.40 33.72 33.99 1,597,774 -1.32 -3.74
2025-10-28 35.81 35.82 34.83 35.31 2,433,180 -0.43 -1.20
2025-10-27 34.98 35.74 34.98 35.74 1,717,771 +0.57 +1.62
2025-10-24 34.83 35.40 34.79 35.17 2,592,376 +0.24 +0.69
2025-10-23 35.07 35.27 34.63 34.93 1,589,485 -0.06 -0.17
2025-10-22 34.46 35.09 34.35 34.99 1,787,600 +0.69 +2.01
2025-10-21 35.22 35.42 33.96 34.30 1,356,418 -0.89 -2.53
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 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -0.58 -1.66 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -5.85 34.91
10D 35.82
On 2025-10-28		 33.72
On 2025-10-29		 0.58 1.72 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -5.85 34.86
20D 35.82
On 2025-10-28		 32.79
On 2025-10-14		 -0.72 -2.05 35.68
On 2025-10-03		 32.79
On 2025-10-14		 -8.10 34.40
WTD 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -0.82 -2.33 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -5.85 34.85
MTD 35.82
On 2025-10-28		 32.79
On 2025-10-14		 -0.33 -0.95 35.68
On 2025-10-03		 32.79
On 2025-10-14		 -8.10 34.47
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

71.49 +0.40 +0.56 449,286
CTRE

CareTrust REIT Inc.

34.35 +0.36 +1.06 1,451,688