NLY: Annaly Capital Management, Inc.
$ 21.70 |
|
+0.19 +0.88% |
|
| Open: | 21.50 |
| High: | 21.76 |
| Low: | 21.48 |
| Volume: | 6,312,722 |
$ 21.51
+0.21 +0.99%
| Open: | 21.18 |
| High: | 21.60 |
| Low: | 21.13 |
| Volume: | 7,854,947 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | 21.50 | 21.76 | 21.48 | 21.70 | 6,312,722 | +0.19 | +0.88 |
| 2025-11-04 | 21.18 | 21.60 | 21.13 | 21.51 | 7,854,947 | +0.21 | +0.99 |
| 2025-11-03 | 21.17 | 21.36 | 20.92 | 21.30 | 7,742,151 | +0.13 | +0.61 |
| 2025-10-31 | 20.71 | 21.18 | 20.58 | 21.17 | 8,979,708 | +0.43 | +2.07 |
| 2025-10-30 | 20.60 | 20.88 | 20.50 | 20.74 | 6,988,482 | +0.08 | +0.39 |
| 2025-10-29 | 20.98 | 21.14 | 20.62 | 20.66 | 6,157,626 | -0.40 | -1.90 |
| 2025-10-28 | 21.20 | 21.22 | 20.94 | 21.06 | 7,514,820 | -0.10 | -0.47 |
| 2025-10-27 | 21.09 | 21.19 | 21.03 | 21.16 | 6,632,132 | +0.21 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.76 On 2025-11-05 |
20.50 On 2025-10-30 |
1.04 | 5.03 | 20.88 On 2025-10-30 |
20.88 On 2025-10-30 |
0.00 | 21.28 |
| 10D | 21.76 On 2025-11-05 |
20.50 On 2025-10-30 |
0.40 | 1.88 | 21.32 On 2025-10-23 |
20.50 On 2025-10-30 |
-3.85 | 21.11 |
| 20D | 21.76 On 2025-11-05 |
20.39 On 2025-10-17 |
0.75 | 3.58 | 21.39 On 2025-10-22 |
20.50 On 2025-10-30 |
-4.16 | 20.98 |
| WTD | 21.76 On 2025-11-05 |
20.92 On 2025-11-03 |
0.53 | 2.50 | 21.36 On 2025-11-03 |
21.36 On 2025-11-03 |
0.00 | 21.50 |
| MTD | 21.76 On 2025-11-05 |
20.92 On 2025-11-03 |
0.53 | 2.50 | 21.36 On 2025-11-03 |
21.36 On 2025-11-03 |
0.00 | 21.50 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,311.00 | +225.76 | +0.48 | 469,014,475 |
|
DJTA
Dow Jones Transportation Average |
16,051.45 | +151.15 | +0.95 | 147,635,467 |
|
SPX
S&P 500 Index |
6,796.29 | +24.74 | +0.37 | |
|
OEX
S&P 100 Index |
3,424.32 | +8.33 | +0.24 | |
|
NDX
NASDAQ 100 Index |
25,620.03 | +184.33 | +0.72 | |
|
NYA
NYSE Composite Index |
21,361.57 | +78.86 | +0.37 | |
|
XAX
NYSE AMEX Composite Index |
6,830.89 | +43.20 | +0.64 | |
|
RUI
RUSSELL 1000 Index |
3,705.92 | +14.35 | +0.39 | |
|
RUT
Russell 2000 Index |
2,464.78 | +37.44 | +1.54 | |
|
RUA
Russell 3000 Index |
3,854.84 | +16.82 | +0.44 | |
|
VIX
CBOE Volatility Index |
18.01 | -0.99 | -5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.70 | -0.37 | -1.54 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.64 | -0.53 | -2.29 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.60 | -0.69 | -3.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,932.43 | +77.00 | +0.65 |