CTRE: CareTrust REIT Inc.

As of Friday, November 21st, 2025

$ 36.70

+0.49 +1.35%

Open: 36.38
High: 36.81
Low: 35.74
Volume: 1,840,555
Previous Close on Thursday, November 20th, 2025

$ 36.21

-0.33 -0.90%

Open: 36.78
High: 37.60
Low: 36.08
Volume: 2,278,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 36.38 36.81 35.74 36.70 1,840,555 +0.49 +1.35
2025-11-20 36.78 37.60 36.08 36.21 2,278,408 -0.33 -0.90
2025-11-19 36.81 36.98 36.17 36.54 1,823,651 -0.37 -1.00
2025-11-18 36.88 37.08 36.54 36.91 2,474,874 +0.53 +1.46
2025-11-17 36.60 36.60 35.93 36.38 1,383,872 +0.50 +1.39
2025-11-14 35.59 36.09 35.59 35.88 998,222 +0.14 +0.39
2025-11-13 36.07 36.27 35.58 35.74 1,333,385 -0.46 -1.27
2025-11-12 36.41 36.76 36.17 36.20 1,804,940 -0.30 -0.82
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 37.60
On 2025-11-20		 35.74
On 2025-11-21		 0.82 2.29 37.60
On 2025-11-20		 35.74
On 2025-11-21		 -4.94 36.55
10D 37.60
On 2025-11-20		 35.58
On 2025-11-13		 0.55 1.52 37.60
On 2025-11-20		 35.74
On 2025-11-21		 -4.94 36.37
20D 37.60
On 2025-11-20		 33.72
On 2025-10-29		 1.53 4.35 35.82
On 2025-10-28		 33.72
On 2025-10-29		 -5.85 35.81
WTD 37.60
On 2025-11-20		 35.74
On 2025-11-21		 0.82 2.29 37.60
On 2025-11-20		 35.74
On 2025-11-21		 -4.94 36.55
MTD 37.60
On 2025-11-20		 34.28
On 2025-11-03		 2.05 5.92 37.60
On 2025-11-20		 35.74
On 2025-11-21		 -4.94 36.14
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

137.15 -0.16 -0.12 1,145,631
CTRE

CareTrust REIT Inc.

36.70 +0.49 +1.35 1,840,555