CUBE: CubeSmart

As of Friday, May 22nd, 2026

$ 40.07

-0.04 -0.10%

Open: 40.25
High: 40.46
Low: 39.81
Volume: 1,364,484
Previous Close on Thursday, May 21st, 2026

$ 40.11

+0.48 +1.21%

Open: 39.39
High: 40.18
Low: 38.98
Volume: 1,500,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 40.25 40.46 39.81 40.07 1,364,484 -0.04 -0.10
2026-05-21 39.39 40.18 38.98 40.11 1,500,834 +0.48 +1.21
2026-05-20 39.14 39.81 38.90 39.63 1,866,096 +0.67 +1.72
2026-05-19 38.75 39.05 38.24 38.96 1,866,578 +0.03 +0.08
2026-05-18 38.48 39.05 38.27 38.93 1,560,924 +0.57 +1.49
2026-05-15 39.59 39.61 38.29 38.36 2,123,738 -1.28 -3.23
2026-05-14 40.23 40.43 39.61 39.64 1,983,194 -0.25 -0.63
2026-05-13 40.75 40.75 39.68 39.89 1,594,796 -1.05 -2.56
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 40.46
On 2026-05-22		 38.24
On 2026-05-19		 1.71 4.46 39.05
On 2026-05-18		 38.24
On 2026-05-19		 -2.07 39.54
10D 41.11
On 2026-05-12		 38.24
On 2026-05-19		 -0.39 -0.96 41.11
On 2026-05-12		 38.24
On 2026-05-19		 -6.98 39.74
20D 41.11
On 2026-05-12		 38.24
On 2026-05-19		 0.53 1.34 41.11
On 2026-05-12		 38.24
On 2026-05-19		 -6.98 39.78
WTD 40.46
On 2026-05-22		 38.24
On 2026-05-19		 1.71 4.46 39.05
On 2026-05-18		 38.24
On 2026-05-19		 -2.07 39.54
MTD 41.11
On 2026-05-12		 38.24
On 2026-05-19		 -0.41 -1.01 41.11
On 2026-05-12		 38.24
On 2026-05-19		 -6.98 39.79
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

129.95 +2.32 +1.82 461,787
VOT

Vanguard Mid-Cap Growth ETF

291.20 +2.32 +0.80 188,164
BTU

Peabody Energy Corp.

24.55 +0.14 +0.57 2,580,122
ULTA

Ulta Beauty Inc.

515.04 +10.99 +2.18 481,339
CUBE

CubeSmart

40.07 -0.04 -0.10 1,364,484