CTRE: CareTrust REIT Inc.

As of Tuesday, September 1st, 2026

$ 39.93

+0.98 +2.52%

Open: 39.16
High: 39.95
Low: 39.05
Volume: 2,057,515
Previous Close on Monday, August 31st, 2026

$ 38.95

-0.08 -0.20%

Open: 38.88
High: 39.04
Low: 38.37
Volume: 2,817,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 39.16 39.95 39.05 39.93 2,057,515 +0.98 +2.52
2026-08-31 38.88 39.04 38.37 38.95 2,817,189 -0.08 -0.20
2026-08-28 39.50 39.63 39.00 39.03 1,011,772 -0.33 -0.84
2026-08-27 39.78 39.96 39.31 39.36 1,275,987 -0.58 -1.45
2026-08-26 39.90 40.25 39.64 39.94 2,064,851 +0.04 +0.10
2026-08-25 39.74 40.09 39.42 39.90 1,771,569 +0.25 +0.63
2026-08-24 39.61 40.13 39.43 39.65 1,436,282 +0.07 +0.18
2026-08-21 40.00 40.00 39.38 39.58 2,874,217 -0.18 -0.45
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 40.25
On 2026-08-26		 38.37
On 2026-08-31		 0.03 0.08 40.25
On 2026-08-26		 38.37
On 2026-08-31		 -4.67 39.44
10D 40.27
On 2026-08-20		 38.37
On 2026-08-31		 0.63 1.60 40.27
On 2026-08-20		 38.37
On 2026-08-31		 -4.72 39.59
20D 41.59
On 2026-08-06		 37.97
On 2026-08-14		 -0.91 -2.23 41.59
On 2026-08-06		 37.97
On 2026-08-14		 -8.70 39.69
WTD 39.95
On 2026-09-01		 38.37
On 2026-08-31		 0.90 2.31 39.04
On 2026-08-31		 39.04
On 2026-08-31		 0.00 39.44
MTD 39.95
On 2026-09-01		 39.05
On 2026-09-01		 0.98 2.52 -- -- -- 39.93
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

125.49 -0.96 -0.76 238,573
CTRE

CareTrust REIT Inc.

39.93 +0.98 +2.52 2,057,515