First Trust Active Factor Large Cap ETF (AFLG) Exchange: NYSE ARCA

Data as of Jan. 24, 2022

$27.28 ($-0.02) -0.08%

First Trust Active Factor Large Cap ETF - Daily Information
Click for more stock information on First Trust Active Factor Large Cap ETF.
Daily Information Data
Date Jan. 24, 2022
Open $27.08
Previous Close $27.28
High $27.28
Low $27.08
Adjusted Open $27.08
Previous Adjusted Close $27.28
Adjusted High $27.28
Adjusted Low $27.08
Historical Stock Data for First Trust Active Factor Large Cap ETF (AFLG)
Date Open High Low Close Adj.Close Volume
2022-01-14 $27.08 $27.28 $27.08 $27.28 $27.28 145
2022-01-13 $27.31 $27.31 $27.31 $27.31 $27.31 109
2022-01-12 $27.52 $27.62 $27.52 $27.62 $27.62 109
2022-01-11 $27.48 $27.54 $27.48 $27.53 $27.53 3,740
2022-01-10 $27.06 $27.33 $27.06 $27.33 $27.33 137
2022-01-07 $27.46 $27.46 $27.38 $27.38 $27.38 209
2022-01-06 $27.56 $27.59 $27.51 $27.51 $27.51 10,201
2022-01-05 $28.03 $28.03 $27.56 $27.56 $27.56 1,131
2022-01-04 $28.09 $28.09 $28.04 $28.04 $28.04 121
2022-01-03 $27.88 $27.98 $27.88 $27.95 $27.95 928
2021-12-31 $28.08 $28.08 $28.08 $28.08 $28.08 367
2021-12-30 $28.21 $28.21 $28.12 $28.12 $28.12 225
2021-12-29 $28.16 $28.22 $28.16 $28.22 $28.22 625
2021-12-28 $28.09 $28.09 $28.09 $28.09 $28.09 309
2021-12-27 $28.09 $28.09 $28.09 $28.09 $28.09 25
2021-12-23 $27.70 $27.71 $27.70 $27.70 $27.70 467
2021-12-22 $27.63 $27.68 $27.63 $27.68 $27.53 376
2021-12-21 $27.19 $27.43 $27.19 $27.43 $27.29 441
2021-12-20 $27.06 $27.06 $27.06 $27.06 $26.92 84
2021-12-17 $27.56 $27.56 $27.40 $27.40 $27.25 1,081
2021-12-16 $27.68 $27.68 $27.68 $27.68 $27.53 1
2021-12-15 $27.55 $27.81 $27.55 $27.81 $27.66 2,009
2021-12-14 $27.35 $27.35 $27.35 $27.35 $27.21 10
2021-12-13 $27.60 $27.60 $27.60 $27.60 $27.46 38
2021-12-10 $27.68 $27.75 $27.62 $27.75 $27.61 7,054
2021-12-09 $27.61 $27.61 $27.47 $27.47 $27.32 2,989
2021-12-08 $27.54 $27.64 $27.52 $27.63 $27.48 1,786
2021-12-07 $27.60 $27.60 $27.52 $27.53 $27.38 1,508
2021-12-06 $27.03 $27.03 $27.03 $27.03 $26.88 39
2021-12-03 $27.00 $27.00 $26.63 $26.79 $26.64 4,060
2021-12-02 $26.65 $27.05 $26.65 $26.97 $26.83 3,681
2021-12-01 $27.20 $27.20 $26.53 $26.53 $26.39 111
2021-11-30 $27.04 $27.17 $26.71 $26.71 $26.57 4,496
2021-11-29 $27.29 $27.40 $27.29 $27.33 $27.18 2,271
2021-11-26 $27.29 $27.29 $27.02 $27.02 $26.88 161
2021-11-24 $27.47 $27.53 $27.47 $27.53 $27.38 966
2021-11-23 $27.28 $27.46 $27.28 $27.46 $27.32 131
2021-11-22 $27.65 $27.66 $27.42 $27.42 $27.28 1,064
2021-11-19 $27.42 $27.42 $27.42 $27.42 $27.27 60
2021-11-18 $27.53 $27.53 $27.51 $27.51 $27.37 284
2021-11-17 $27.48 $27.48 $27.48 $27.48 $27.33 12
2021-11-16 $27.66 $27.66 $27.59 $27.59 $27.44 110
2021-11-15 $27.46 $27.46 $27.46 $27.46 $27.31 60
2021-11-12 $27.46 $27.51 $27.46 $27.46 $27.32 911
2021-11-11 $27.24 $27.24 $27.24 $27.24 $27.10 43
2021-11-10 $27.15 $27.15 $27.15 $27.15 $27.01 34
2021-11-09 $27.27 $27.35 $27.27 $27.35 $27.21 197
2021-11-08 $27.31 $27.31 $27.31 $27.31 $27.16 59
2021-11-05 $27.27 $27.27 $27.27 $27.27 $27.12 3
2021-11-04 $27.27 $27.27 $27.19 $27.19 $27.05 176
2021-11-03 $27.16 $27.16 $27.16 $27.16 $27.01 17
2021-11-02 $27.01 $27.01 $27.01 $27.01 $26.87 20
2021-11-01 $26.83 $26.87 $26.83 $26.87 $26.73 226
2021-10-29 $26.87 $26.87 $26.87 $26.87 $26.73 14
2021-10-28 $26.81 $26.81 $26.81 $26.81 $26.67 132
2021-10-27 $26.74 $26.74 $26.57 $26.57 $26.43 522
2021-10-26 $26.86 $26.86 $26.75 $26.75 $26.60 125
2021-10-25 $26.79 $26.79 $26.78 $26.78 $26.64 205
2021-10-22 $26.73 $26.73 $26.73 $26.73 $26.59 25
2021-10-21 $26.70 $26.70 $26.70 $26.70 $26.56 10
2021-10-20 $26.54 $26.62 $26.54 $26.62 $26.48 961
2021-10-19 $26.43 $26.47 $26.38 $26.44 $26.30 2,406
2021-10-18 $26.25 $26.29 $26.25 $26.29 $26.15 413
2021-10-15 $26.25 $26.25 $26.19 $26.19 $26.05 474
2021-10-14 $26.07 $26.07 $26.07 $26.07 $25.93 11
2021-10-13 $25.58 $25.63 $25.58 $25.63 $25.49 941
2021-10-12 $25.51 $25.51 $25.51 $25.51 $25.38 18
2021-10-11 $25.79 $25.79 $25.59 $25.59 $25.46 531
2021-10-08 $25.71 $25.71 $25.71 $25.71 $25.57 7
2021-10-07 $25.87 $25.89 $25.75 $25.75 $25.62 571
2021-10-06 $25.25 $25.51 $25.25 $25.51 $25.38 243
2021-10-05 $25.53 $25.53 $25.53 $25.53 $25.40 1,187
2021-10-04 $25.26 $25.27 $25.26 $25.27 $25.14 283
2021-10-01 $25.51 $25.53 $25.50 $25.53 $25.40 1,258
2021-09-30 $25.75 $25.75 $25.33 $25.33 $25.20 901
2021-09-29 $25.71 $25.71 $25.71 $25.71 $25.57 170
2021-09-28 $25.66 $25.66 $25.66 $25.66 $25.52 110
2021-09-27 $26.23 $26.23 $26.15 $26.15 $26.01 565
2021-09-24 $26.22 $26.22 $26.22 $26.22 $26.08 34
2021-09-23 $26.26 $26.29 $26.20 $26.20 $26.06 2,867
2021-09-22 $25.91 $26.03 $25.91 $25.92 $25.78 434
2021-09-21 $25.79 $25.82 $25.71 $25.71 $25.57 7,838
2021-09-20 $25.60 $25.73 $25.60 $25.73 $25.59 2,267
2021-09-17 $26.17 $26.17 $26.15 $26.15 $26.01 1,407
2021-09-16 $26.39 $26.39 $26.39 $26.39 $26.25 18
2021-09-15 $26.29 $26.45 $26.28 $26.45 $26.31 362
2021-09-14 $26.49 $26.49 $26.17 $26.17 $26.03 233
2021-09-13 $26.35 $26.35 $26.35 $26.35 $26.20 37
2021-09-10 $26.49 $26.49 $26.33 $26.33 $26.19 218
2021-09-09 $26.66 $26.66 $26.53 $26.53 $26.38 217
2021-09-08 $26.60 $26.61 $26.59 $26.61 $26.47 321
2021-09-07 $26.72 $26.72 $26.65 $26.65 $26.51 312
2021-09-03 $26.87 $26.91 $26.87 $26.88 $26.73 690
2021-09-02 $26.83 $26.89 $26.83 $26.89 $26.74 1,308
2021-09-01 $26.65 $26.71 $26.65 $26.69 $26.54 510
2021-08-31 $26.73 $26.73 $26.72 $26.72 $26.57 1,278
2021-08-30 $26.76 $26.76 $26.76 $26.76 $26.62 64
2021-08-27 $26.57 $26.66 $26.57 $26.66 $26.51 196
2021-08-26 $26.55 $26.55 $26.45 $26.45 $26.31 3,204
2021-08-25 $26.64 $26.64 $26.62 $26.62 $26.47 111
2021-08-24 $26.53 $26.55 $26.50 $26.50 $26.35 4,019
2021-08-23 $26.54 $26.54 $26.46 $26.46 $26.32 1,929
2021-08-20 $26.27 $26.31 $26.25 $26.31 $26.17 2,914
2021-08-19 $26.06 $26.06 $26.06 $26.06 $25.92 30
2021-08-18 $26.35 $26.35 $26.08 $26.08 $25.94 3,764
2021-08-17 $26.24 $26.33 $26.24 $26.33 $26.18 692
2021-08-16 $26.34 $26.56 $26.34 $26.56 $26.41 546
2021-08-13 $26.46 $26.46 $26.44 $26.44 $26.30 1,609
2021-08-12 $26.41 $26.46 $26.41 $26.46 $26.31 591
2021-08-11 $26.43 $26.43 $26.43 $26.43 $26.28 33
2021-08-10 $26.30 $26.30 $26.27 $26.27 $26.12 611
2021-08-09 $26.17 $26.17 $26.17 $26.17 $26.02 28
2021-08-06 $26.22 $26.22 $26.17 $26.17 $26.03 408
2021-08-05 $26.08 $26.13 $26.08 $26.13 $25.98 1,020
2021-08-04 $26.06 $26.06 $26.03 $26.03 $25.89 473
2021-08-03 $26.21 $26.21 $26.21 $26.21 $26.06 34
2021-08-02 $25.94 $25.94 $25.94 $25.94 $25.80 61
2021-07-30 $26.10 $26.10 $25.96 $25.96 $25.82 315
2021-07-29 $26.11 $26.17 $26.09 $26.12 $25.97 2,758
2021-07-28 $25.95 $25.98 $25.91 $25.93 $25.79 925
2021-07-27 $25.87 $25.91 $25.87 $25.91 $25.77 420
2021-07-26 $26.00 $26.02 $26.00 $26.02 $25.88 1,325
2021-07-23 $25.91 $25.97 $25.91 $25.97 $25.82 624
2021-07-22 $25.64 $25.67 $25.63 $25.67 $25.53 321
2021-07-21 $25.65 $25.65 $25.65 $25.65 $25.51 429
2021-07-20 $25.52 $25.52 $25.46 $25.46 $25.32 4,136
2021-07-19 $24.99 $25.05 $24.99 $25.05 $24.91 1,592
2021-07-16 $25.57 $25.57 $25.42 $25.42 $25.28 624
2021-07-15 $25.58 $25.58 $25.57 $25.58 $25.44 630
2021-07-14 $25.68 $25.68 $25.68 $25.68 $25.54 30
2021-07-13 $25.78 $25.78 $25.65 $25.65 $25.51 377
2021-07-12 $25.83 $25.83 $25.83 $25.83 $25.69 61
2021-07-09 $25.71 $25.79 $25.71 $25.79 $25.65 1,186
2021-07-08 $25.32 $25.56 $25.32 $25.44 $25.30 219
2021-07-07 $25.69 $25.69 $25.69 $25.69 $25.55 69
2021-07-06 $25.51 $25.57 $25.51 $25.55 $25.41 5,566
2021-07-02 $25.54 $25.66 $25.54 $25.66 $25.52 135,334
2021-07-01 $25.48 $25.55 $25.48 $25.52 $25.38 25,661
2021-06-30 $25.42 $25.42 $25.42 $25.42 $25.28 20
2021-06-29 $25.39 $25.39 $25.39 $25.39 $25.25 9
2021-06-28 $25.33 $25.35 $25.33 $25.35 $25.21 513
2021-06-25 $25.28 $25.30 $25.28 $25.30 $25.16 237
2021-06-24 $25.17 $25.17 $25.17 $25.17 $25.04 30
2021-06-23 $25.10 $25.10 $25.10 $25.10 $24.89 101
2021-06-22 $25.03 $25.14 $25.03 $25.14 $24.93 241
2021-06-21 $24.81 $25.03 $24.79 $25.03 $24.83 323
2021-06-18 $24.72 $24.72 $24.67 $24.67 $24.47 801
2021-06-17 $25.01 $25.01 $24.85 $24.98 $24.78 419
2021-06-16 $25.11 $25.11 $25.11 $25.11 $24.90 34
2021-06-15 $25.27 $25.27 $25.27 $25.27 $25.07 43
2021-06-14 $25.23 $25.29 $25.23 $25.29 $25.08 318
2021-06-11 $25.34 $25.34 $25.34 $25.34 $25.13 26
2021-06-10 $25.25 $25.27 $25.25 $25.27 $25.06 615
2021-06-09 $25.22 $25.22 $25.22 $25.22 $25.01 123
2021-06-08 $25.30 $25.30 $25.30 $25.30 $25.09 59
2021-06-07 $25.19 $25.22 $25.17 $25.22 $25.02 417
2021-06-04 $25.25 $25.25 $25.25 $25.25 $25.05 59
2021-06-03 $25.03 $25.03 $25.03 $25.03 $24.83 56
2021-06-02 $25.12 $25.12 $25.09 $25.09 $24.88 10,707
2021-06-01 $25.29 $25.29 $25.09 $25.09 $24.89 1,412
2021-05-28 $25.14 $25.14 $25.08 $25.08 $24.87 555
2021-05-27 $25.13 $25.13 $25.10 $25.10 $24.89 2,133
2021-05-26 $25.04 $25.04 $25.04 $25.04 $24.83 47
2021-05-25 $25.01 $25.01 $24.95 $24.95 $24.75 885
2021-05-24 $25.01 $25.10 $25.01 $25.06 $24.85 2,446
2021-05-21 $24.91 $24.98 $24.85 $24.85 $24.65 944
2021-05-20 $24.86 $24.87 $24.86 $24.87 $24.67 164
2021-05-19 $24.53 $24.63 $24.53 $24.63 $24.43 441
2021-05-18 $24.78 $24.78 $24.78 $24.78 $24.58 61
2021-05-17 $24.99 $24.99 $24.99 $24.99 $24.79 108
2021-05-14 $24.99 $25.08 $24.99 $25.07 $24.87 2,497
2021-05-13 $24.56 $24.70 $24.56 $24.70 $24.50 947
2021-05-12 $24.64 $24.64 $24.34 $24.34 $24.14 884
2021-05-11 $24.95 $24.98 $24.89 $24.96 $24.76 3,059
2021-05-10 $25.22 $25.22 $25.22 $25.22 $25.02 234
2021-05-07 $25.21 $25.36 $25.21 $25.36 $25.15 20,463
2021-05-06 $24.97 $25.08 $24.94 $25.08 $24.87 1,697
2021-05-05 $24.97 $24.97 $24.92 $24.92 $24.71 3,366
2021-05-04 $24.86 $24.86 $24.86 $24.86 $24.66 178
2021-05-03 $24.96 $24.96 $24.96 $24.96 $24.76 39
2021-04-30 $24.89 $24.89 $24.86 $24.86 $24.65 953
2021-04-29 $24.92 $25.08 $24.91 $25.08 $24.88 1,898
2021-04-28 $24.99 $25.02 $24.97 $24.97 $24.77 5,248
2021-04-27 $25.05 $25.06 $25.05 $25.06 $24.85 320
2021-04-26 $25.04 $25.07 $25.04 $25.04 $24.84 49,651
2021-04-23 $24.85 $25.02 $24.85 $25.02 $24.81 342
2021-04-22 $24.95 $25.01 $24.75 $24.75 $24.55 973
2021-04-21 $24.86 $24.91 $24.86 $24.91 $24.71 715
2021-04-20 $24.68 $24.68 $24.68 $24.68 $24.48 150
2021-04-19 $24.85 $24.85 $24.85 $24.85 $24.65 260
2021-04-16 $24.96 $25.04 $24.96 $25.02 $24.82 7,916
2021-04-15 $24.87 $24.92 $24.87 $24.92 $24.72 15,721
2021-04-14 $24.66 $24.66 $24.66 $24.66 $24.46 243
2021-04-13 $24.75 $24.75 $24.68 $24.74 $24.54 3,393
2021-04-12 $24.71 $24.71 $24.61 $24.68 $24.48 1,015
2021-04-09 $24.51 $24.69 $24.51 $24.69 $24.49 100,194
2021-04-08 $24.42 $24.48 $24.42 $24.46 $24.26 2,368
2021-04-07 $24.31 $24.34 $24.31 $24.34 $24.14 1,802
2021-04-06 $24.36 $24.36 $24.36 $24.36 $24.16 63
2021-04-05 $24.34 $24.36 $24.34 $24.36 $24.16 268
2021-04-01 $23.94 $24.03 $23.94 $24.03 $23.84 769
2021-03-31 $23.81 $23.81 $23.81 $23.81 $23.62 67
2021-03-30 $23.60 $23.67 $23.60 $23.67 $23.48 558
2021-03-29 $23.79 $23.79 $23.65 $23.71 $23.52 2,914
2021-03-26 $23.52 $23.77 $23.52 $23.77 $23.58 1,954
2021-03-25 $23.39 $23.39 $23.39 $23.39 $23.20 212
2021-03-24 $23.59 $23.59 $23.27 $23.27 $23.04 1,728
2021-03-23 $23.56 $23.56 $23.42 $23.42 $23.19 2,360
2021-03-22 $23.47 $23.68 $23.47 $23.67 $23.43 1,336
2021-03-19 $23.59 $23.60 $23.55 $23.55 $23.31 560
2021-03-18 $23.78 $23.78 $23.51 $23.51 $23.28 394
2021-03-17 $23.81 $23.81 $23.81 $23.81 $23.58 66
2021-03-16 $23.98 $23.98 $23.82 $23.82 $23.58 2,036
2021-03-15 $23.83 $23.88 $23.71 $23.88 $23.64 6,705
2021-03-12 $23.67 $23.70 $23.65 $23.70 $23.47 564
2021-03-11 $23.59 $23.64 $23.59 $23.64 $23.41 443
2021-03-10 $23.41 $23.41 $23.39 $23.39 $23.16 250
2021-03-09 $23.32 $23.32 $23.22 $23.22 $22.99 3,644
2021-03-08 $23.20 $23.20 $22.92 $22.92 $22.70 344
2021-03-05 $22.77 $22.96 $22.40 $22.96 $22.73 4,855
2021-03-04 $22.84 $22.85 $22.45 $22.45 $22.23 3,729
2021-03-03 $23.24 $23.24 $22.90 $22.90 $22.68 1,584
2021-03-02 $23.47 $23.47 $23.22 $23.22 $22.99 1,164
2021-03-01 $23.17 $23.47 $23.17 $23.37 $23.14 930
2021-02-26 $22.87 $22.87 $22.87 $22.87 $22.64 122
2021-02-25 $23.06 $23.10 $22.91 $22.91 $22.68 3,008
2021-02-24 $23.44 $23.44 $23.44 $23.44 $23.21 1,657
2021-02-23 $22.95 $23.31 $22.95 $23.26 $23.03 958
2021-02-22 $23.28 $23.28 $23.28 $23.28 $23.05 156
2021-02-19 $23.60 $23.60 $23.50 $23.50 $23.27 2,110
2021-02-18 $23.49 $23.49 $23.46 $23.49 $23.26 533
2021-02-17 $23.51 $23.61 $23.51 $23.61 $23.38 2,391
2021-02-16 $23.83 $23.83 $23.62 $23.62 $23.39 1,683
2021-02-12 $23.68 $23.68 $23.68 $23.68 $23.45 71
2021-02-11 $23.55 $23.55 $23.55 $23.55 $23.32 77
2021-02-10 $23.54 $23.54 $23.44 $23.46 $23.23 1,518
2021-02-09 $23.45 $23.45 $23.45 $23.45 $23.22 81
2021-02-08 $23.40 $23.43 $23.38 $23.43 $23.20 1,089
2021-02-05 $23.22 $23.22 $23.19 $23.22 $22.99 458
2021-02-04 $23.05 $23.05 $23.05 $23.05 $22.83 1,391
2021-02-03 $22.87 $22.87 $22.87 $22.87 $22.64 48
2021-02-02 $22.94 $22.94 $22.89 $22.89 $22.66 263
2021-02-01 $22.63 $22.67 $22.63 $22.67 $22.45 258
2021-01-29 $22.42 $22.42 $22.23 $22.39 $22.17 5,797
2021-01-28 $22.80 $22.94 $22.78 $22.78 $22.55 1,213
2021-01-27 $22.60 $22.62 $22.60 $22.62 $22.40 828
2021-01-26 $23.30 $23.30 $23.09 $23.13 $22.91 1,366
2021-01-25 $23.25 $23.28 $23.10 $23.18 $22.95 9,341
2021-01-22 $23.01 $23.12 $23.01 $23.11 $22.88 10,371
2021-01-21 $23.12 $23.13 $23.12 $23.13 $22.90 569
2021-01-20 $23.03 $23.11 $23.03 $23.11 $22.88 997
2021-01-19 $22.77 $22.83 $22.77 $22.82 $22.59 2,123
2021-01-15 $22.71 $22.71 $22.58 $22.65 $22.43 6,483
2021-01-14 $22.76 $22.76 $22.76 $22.76 $22.53 36
2021-01-13 $22.85 $22.85 $22.82 $22.82 $22.60 1,022
2021-01-12 $22.86 $22.86 $22.86 $22.86 $22.64 999
2021-01-11 $22.78 $22.82 $22.76 $22.76 $22.53 3,004
2021-01-08 $22.71 $22.83 $22.71 $22.83 $22.60 1,996
2021-01-07 $22.58 $22.74 $22.58 $22.74 $22.52 537
2021-01-06 $22.33 $22.40 $22.33 $22.40 $22.18 341
2021-01-05 $22.05 $22.22 $22.02 $22.18 $21.96 13,274
2021-01-04 $21.86 $22.00 $21.86 $22.00 $21.78 890
2020-12-31 $22.28 $22.28 $22.28 $22.28 $22.06 104
2020-12-30 $22.27 $22.28 $22.18 $22.19 $21.97 1,382
2020-12-29 $22.15 $22.15 $22.14 $22.14 $21.92 127
2020-12-28 $22.30 $22.30 $22.24 $22.24 $22.02 574
2020-12-24 $22.15 $22.15 $22.15 $22.15 $21.93 13
2020-12-23 $22.27 $22.27 $22.21 $22.21 $21.90 2,866
2020-12-22 $22.22 $22.22 $22.18 $22.18 $21.88 614
2020-12-21 $22.14 $22.14 $22.14 $22.14 $21.84 56
2020-12-18 $22.24 $22.25 $22.24 $22.25 $21.95 673
2020-12-17 $22.27 $22.27 $22.27 $22.27 $21.97 1
2020-12-16 $22.17 $22.17 $22.13 $22.14 $21.84 585
2020-12-15 $21.99 $22.08 $21.99 $22.08 $21.77 544
2020-12-14 $21.95 $21.95 $21.83 $21.83 $21.53 1,861
2020-12-11 $21.76 $21.87 $21.76 $21.83 $21.54 1,965
2020-12-10 $21.87 $21.87 $21.87 $21.87 $21.57 148
2020-12-09 $21.89 $21.89 $21.89 $21.89 $21.59 644
2020-12-08 $21.90 $22.00 $21.90 $22.00 $21.70 644
2020-12-07 $21.93 $21.93 $21.91 $21.91 $21.61 565
2020-12-04 $21.92 $21.92 $21.92 $21.92 $21.62 1,327
2020-12-03 $21.84 $21.84 $21.73 $21.73 $21.43 100
2020-12-02 $21.78 $21.78 $21.76 $21.76 $21.46 568
2020-12-01 $21.79 $21.79 $21.78 $21.78 $21.49 181
2020-11-30 $21.55 $21.55 $21.55 $21.55 $21.26 665
2020-11-27 $21.64 $21.64 $21.64 $21.64 $21.34 2,091
2020-11-25 $21.52 $21.57 $21.52 $21.57 $21.28 2,091
2020-11-24 $21.57 $21.58 $21.55 $21.58 $21.29 5,781
2020-11-23 $21.35 $21.35 $21.35 $21.35 $21.06 1
2020-11-20 $21.25 $21.25 $21.25 $21.25 $20.96 299
2020-11-19 $21.31 $21.34 $21.31 $21.34 $21.05 299
2020-11-18 $21.55 $21.55 $21.27 $21.27 $20.98 225
2020-11-17 $21.55 $21.55 $21.49 $21.49 $21.19 386
2020-11-16 $21.55 $21.55 $21.55 $21.55 $21.26 7
2020-11-13 $21.37 $21.37 $21.37 $21.37 $21.08 5
2020-11-12 $20.98 $21.04 $20.98 $21.04 $20.75 892
2020-11-11 $21.21 $21.26 $21.21 $21.26 $20.97 1,179
2020-11-10 $21.05 $21.05 $21.05 $21.05 $20.76 0
2020-11-09 $21.08 $21.08 $21.08 $21.08 $20.79 5,383
2020-11-06 $21.07 $21.09 $21.05 $21.09 $20.80 5,383
2020-11-05 $21.09 $21.09 $21.08 $21.08 $20.79 403
2020-11-04 $20.63 $20.72 $20.63 $20.72 $20.44 449
2020-11-03 $20.15 $20.34 $20.15 $20.32 $20.04 2,600
2020-11-02 $19.91 $19.91 $19.91 $19.91 $19.63 33
2020-10-30 $19.82 $19.82 $19.59 $19.59 $19.32 309
2020-10-29 $19.94 $19.94 $19.94 $19.94 $19.66 47
2020-10-28 $20.07 $20.07 $19.71 $19.71 $19.44 502
2020-10-27 $20.56 $20.56 $20.37 $20.37 $20.09 4,139
2020-10-26 $20.42 $20.42 $20.42 $20.42 $20.14 108
2020-10-23 $20.71 $20.76 $20.71 $20.76 $20.48 702
2020-10-22 $20.68 $20.68 $20.68 $20.68 $20.40 1
2020-10-21 $20.65 $20.65 $20.65 $20.65 $20.37 2
2020-10-20 $20.73 $20.73 $20.73 $20.73 $20.44 1
2020-10-19 $20.62 $20.62 $20.62 $20.62 $20.34 1
2020-10-16 $21.08 $21.08 $20.98 $20.98 $20.69 497
2020-10-15 $20.99 $20.99 $20.99 $20.99 $20.70 146
2020-10-14 $20.97 $21.02 $20.97 $21.02 $20.74 764
2020-10-13 $21.13 $21.13 $21.13 $21.13 $20.85 123
2020-10-12 $21.04 $21.25 $21.04 $21.24 $20.95 527
2020-10-09 $20.90 $20.96 $20.90 $20.90 $20.62 400
2020-10-08 $20.73 $20.75 $20.73 $20.75 $20.47 1,575
2020-10-07 $20.44 $20.60 $20.44 $20.60 $20.32 615
2020-10-06 $20.57 $20.57 $20.26 $20.26 $19.98 2,769
2020-10-05 $20.38 $20.51 $20.38 $20.51 $20.23 869
2020-10-02 $20.14 $20.14 $20.14 $20.14 $19.87 4
2020-10-01 $20.25 $20.28 $20.25 $20.28 $20.01 3,129
2020-09-30 $20.00 $20.38 $20.00 $20.25 $19.98 177,588
2020-09-29 $20.11 $20.11 $20.05 $20.05 $19.78 2,711
2020-09-28 $20.08 $20.12 $20.07 $20.12 $19.84 15,570
2020-09-25 $19.81 $19.81 $19.81 $19.81 $19.54 1
2020-09-24 $19.49 $19.49 $19.49 $19.49 $19.23 1
2020-09-23 $20.02 $20.02 $19.50 $19.50 $19.17 1,358
2020-09-22 $19.96 $19.96 $19.96 $19.96 $19.62 76
2020-09-21 $19.50 $19.73 $19.50 $19.73 $19.40 291
2020-09-18 $20.05 $20.05 $19.96 $19.96 $19.62 1,623
2020-09-17 $20.13 $20.13 $20.13 $20.13 $19.79 1
2020-09-16 $20.43 $20.43 $20.31 $20.31 $19.97 443
2020-09-15 $20.49 $20.49 $20.41 $20.41 $20.07 256
2020-09-14 $20.31 $20.31 $20.31 $20.31 $19.97 1,006
2020-09-11 $19.95 $19.99 $19.95 $19.99 $19.65 1,006
2020-09-10 $20.00 $20.00 $20.00 $20.00 $19.66 148
2020-09-09 $20.32 $20.39 $20.32 $20.38 $20.04 223
2020-09-08 $19.93 $19.93 $19.93 $19.93 $19.59 111
2020-09-04 $20.77 $20.77 $20.29 $20.50 $20.15 391
2020-09-03 $21.06 $21.06 $20.58 $20.65 $20.30 2,390
2020-09-02 $21.26 $21.45 $21.26 $21.45 $21.09 243
2020-09-01 $21.07 $21.12 $21.07 $21.12 $20.76 200
2020-08-31 $21.02 $21.02 $21.02 $21.02 $20.67 7
2020-08-28 $20.92 $20.97 $20.92 $20.97 $20.62 3,901
2020-08-27 $20.95 $20.95 $20.90 $20.90 $20.54 300
2020-08-26 $20.79 $20.90 $20.79 $20.90 $20.54 205
2020-08-25 $20.78 $20.78 $20.78 $20.78 $20.43 201
2020-08-24 $20.71 $20.74 $20.71 $20.74 $20.39 201
2020-08-21 $20.59 $20.59 $20.59 $20.59 $20.25 44
2020-08-20 $20.51 $20.51 $20.51 $20.51 $20.16 44
2020-08-19 $20.48 $20.48 $20.48 $20.48 $20.13 27
2020-08-18 $20.51 $20.55 $20.51 $20.55 $20.21 170
2020-08-17 $20.54 $20.54 $20.54 $20.54 $20.19 0
2020-08-14 $20.47 $20.48 $20.44 $20.44 $20.10 3,330
2020-08-13 $20.44 $20.44 $20.44 $20.44 $20.10 28
2020-08-12 $20.48 $20.49 $20.47 $20.47 $20.12 500
2020-08-11 $20.18 $20.18 $20.18 $20.18 $19.84 1
2020-08-10 $20.35 $20.35 $20.35 $20.35 $20.01 526
2020-08-07 $20.23 $20.28 $20.23 $20.28 $19.94 526
2020-08-06 $20.17 $20.23 $20.17 $20.23 $19.89 565
2020-08-05 $20.16 $20.16 $20.16 $20.16 $19.82 0
2020-08-04 $20.08 $20.08 $20.08 $20.08 $19.74 101
2020-08-03 $20.06 $20.06 $20.05 $20.05 $19.71 101
2020-07-31 $19.85 $19.85 $19.85 $19.85 $19.52 49
2020-07-30 $19.71 $19.71 $19.71 $19.71 $19.38 153
2020-07-29 $19.79 $19.79 $19.79 $19.79 $19.45 2
2020-07-28 $19.54 $19.54 $19.54 $19.54 $19.21 2
2020-07-27 $19.68 $19.68 $19.68 $19.68 $19.35 216
2020-07-24 $19.55 $19.56 $19.52 $19.52 $19.19 901
2020-07-23 $19.64 $19.64 $19.64 $19.64 $19.31 21
2020-07-22 $19.88 $19.88 $19.88 $19.88 $19.55 0
2020-07-21 $19.75 $19.75 $19.75 $19.75 $19.41 100
2020-07-20 $19.74 $19.74 $19.74 $19.74 $19.41 100
2020-07-17 $19.63 $19.63 $19.63 $19.63 $19.30 100
2020-07-16 $19.54 $19.54 $19.54 $19.54 $19.22 100
2020-07-15 $19.57 $19.57 $19.57 $19.57 $19.24 0
2020-07-14 $19.37 $19.37 $19.37 $19.37 $19.05 0
2020-07-13 $19.08 $19.08 $19.08 $19.08 $18.76 4
2020-07-10 $19.23 $19.23 $19.23 $19.23 $18.90 7
2020-07-09 $19.04 $19.04 $19.04 $19.04 $18.72 158
2020-07-08 $19.17 $19.17 $19.14 $19.14 $18.82 151
2020-07-07 $19.18 $19.18 $19.03 $19.03 $18.71 400
2020-07-06 $19.17 $19.21 $19.16 $19.20 $18.88 3,020
2020-07-02 $19.06 $19.06 $18.94 $18.94 $18.62 315
2020-07-01 $18.90 $18.90 $18.87 $18.87 $18.56 111
2020-06-30 $18.65 $18.86 $18.65 $18.86 $18.55 602
2020-06-29 $18.52 $18.52 $18.52 $18.52 $18.21 2
2020-06-26 $18.43 $18.43 $18.30 $18.30 $18.00 400
2020-06-25 $18.49 $18.64 $18.49 $18.64 $18.33 265
2020-06-24 $18.52 $18.54 $18.52 $18.54 $18.15 1,096
2020-06-23 $19.00 $19.00 $19.00 $19.00 $18.60 0
2020-06-22 $18.94 $18.94 $18.94 $18.94 $18.54 10
2020-06-19 $18.87 $18.87 $18.87 $18.87 $18.48 167
2020-06-18 $18.92 $18.92 $18.92 $18.92 $18.52 161
2020-06-17 $19.01 $19.05 $18.95 $18.95 $18.55 1,300
2020-06-16 $19.16 $19.16 $18.95 $18.96 $18.56 5,120
2020-06-15 $18.39 $18.65 $18.39 $18.65 $18.26 863
2020-06-12 $18.21 $18.51 $18.21 $18.51 $18.12 365
2020-06-11 $18.91 $18.91 $18.30 $18.32 $17.94 11,403
2020-06-10 $19.42 $19.43 $19.42 $19.43 $19.02 110
2020-06-09 $19.53 $19.53 $19.51 $19.51 $19.10 101
2020-06-08 $19.54 $19.65 $19.54 $19.65 $19.23 100
2020-06-05 $19.53 $19.53 $19.41 $19.41 $19.01 112
2020-06-04 $18.98 $18.98 $18.98 $18.98 $18.58 117
2020-06-03 $19.08 $19.08 $19.08 $19.08 $18.68 120
2020-06-02 $18.86 $18.86 $18.86 $18.86 $18.46 1
2020-06-01 $18.74 $18.74 $18.74 $18.74 $18.35 121
2020-05-29 $18.69 $18.69 $18.69 $18.69 $18.30 182
2020-05-28 $18.68 $18.68 $18.55 $18.55 $18.16 200
2020-05-27 $18.53 $18.53 $18.53 $18.53 $18.15 1
2020-05-26 $18.27 $18.27 $18.27 $18.27 $17.89 173
2020-05-22 $18.03 $18.03 $18.03 $18.03 $17.65 5
2020-05-21 $18.02 $18.02 $18.02 $18.02 $17.64 5
2020-05-20 $18.12 $18.12 $18.12 $18.12 $17.74 0
2020-05-19 $18.06 $18.08 $17.92 $17.92 $17.54 1,200
2020-05-18 $18.10 $18.10 $18.10 $18.10 $17.72 0
2020-05-15 $17.44 $17.47 $17.44 $17.47 $17.11 926
2020-05-14 $17.24 $17.39 $17.24 $17.39 $17.03 462
2020-05-13 $17.22 $17.22 $17.22 $17.22 $16.85 3
2020-05-12 $17.61 $17.61 $17.61 $17.61 $17.24 30
2020-05-11 $17.97 $17.97 $17.97 $17.97 $17.59 200
2020-05-08 $17.58 $17.58 $17.58 $17.58 $17.21 0
2020-05-07 $17.44 $17.44 $17.44 $17.44 $17.08 25
2020-05-06 $17.53 $17.53 $17.44 $17.44 $17.08 7,300
2020-05-05 $17.36 $17.36 $17.36 $17.36 $17.00 1
2020-05-04 $17.29 $17.29 $17.29 $17.29 $16.93 0
2020-05-01 $17.29 $17.29 $17.29 $17.29 $16.93 110
2020-04-30 $17.76 $17.78 $17.76 $17.78 $17.41 335
2020-04-29 $18.09 $18.09 $18.03 $18.03 $17.65 250
2020-04-28 $17.74 $17.74 $17.61 $17.61 $17.24 600
2020-04-27 $17.24 $17.24 $17.24 $17.24 $16.87 0
2020-04-24 $17.02 $17.24 $17.02 $17.24 $16.87 300
2020-04-23 $17.00 $17.00 $17.00 $17.00 $16.64 0
2020-04-22 $16.66 $16.66 $16.66 $16.66 $16.31 30
2020-04-21 $16.75 $16.75 $16.66 $16.66 $16.31 222
2020-04-20 $17.30 $17.30 $17.18 $17.18 $16.82 262
2020-04-17 $17.35 $17.47 $17.34 $17.47 $17.10 5,550
2020-04-16 $16.80 $17.00 $16.80 $17.00 $16.65 6,499
2020-04-15 $16.87 $16.89 $16.80 $16.89 $16.53 201
2020-04-14 $17.32 $17.33 $17.30 $17.33 $16.96 39,932
2020-04-13 $16.79 $16.85 $16.79 $16.85 $16.49 100
2020-04-09 $17.19 $17.19 $17.10 $17.10 $16.74 1,486
2020-04-08 $16.29 $16.29 $16.29 $16.29 $15.94 0
2020-04-07 $16.24 $16.24 $16.24 $16.24 $15.90 21
2020-04-06 $15.90 $16.24 $15.89 $16.24 $15.90 408
2020-04-03 $15.37 $15.37 $15.37 $15.37 $15.05 0
2020-04-02 $15.12 $15.12 $15.12 $15.12 $14.80 1
2020-04-01 $15.31 $15.31 $15.12 $15.12 $14.80 800
2020-03-31 $16.13 $16.13 $15.82 $15.82 $15.49 976
2020-03-30 $15.61 $15.61 $15.61 $15.61 $15.28 1
2020-03-27 $15.58 $15.61 $15.58 $15.61 $15.28 240
2020-03-26 $15.33 $16.09 $15.33 $16.09 $15.76 3,800
2020-03-25 $14.98 $15.29 $14.96 $15.18 $14.81 5,070
2020-03-24 $14.45 $14.83 $14.45 $14.83 $14.47 397
2020-03-23 $13.47 $13.62 $13.44 $13.62 $13.29 200
2020-03-20 $14.93 $14.93 $14.01 $14.01 $13.67 200
2020-03-19 $14.90 $14.91 $14.70 $14.70 $14.34 2,200
2020-03-18 $15.06 $15.09 $14.64 $14.64 $14.28 626
2020-03-17 $15.49 $15.57 $15.21 $15.57 $15.19 400
2020-03-16 $15.28 $15.75 $14.79 $14.79 $14.43 7,400
2020-03-13 $16.13 $16.64 $15.60 $16.64 $16.23 55,154
2020-03-12 $15.86 $15.86 $15.65 $15.65 $15.27 681
2020-03-11 $17.31 $17.32 $17.08 $17.23 $16.81 10,000
2020-03-10 $17.72 $18.04 $17.72 $18.04 $17.60 100
2020-03-09 $17.69 $17.85 $17.40 $17.40 $16.98 50,710
2020-03-06 $18.80 $18.80 $18.79 $18.79 $18.33 881
2020-03-05 $19.12 $19.13 $19.12 $19.12 $18.65 1,919
2020-03-04 $19.69 $19.69 $19.69 $19.69 $19.21 0
2020-03-03 $18.92 $18.92 $18.92 $18.92 $18.46 1
2020-03-02 $18.60 $19.35 $18.60 $19.35 $18.87 100
2020-02-28 $18.24 $18.39 $18.24 $18.39 $17.94 602
2020-02-27 $18.85 $18.85 $18.85 $18.85 $18.39 28
2020-02-26 $19.64 $19.64 $19.64 $19.64 $19.16 0
2020-02-25 $19.75 $19.75 $19.75 $19.75 $19.26 0
2020-02-24 $20.46 $20.46 $20.38 $20.38 $19.88 101
2020-02-21 $20.98 $20.98 $20.98 $20.98 $20.46 38
2020-02-20 $21.18 $21.18 $21.18 $21.18 $20.66 0
2020-02-19 $21.21 $21.21 $21.21 $21.21 $20.69 0
2020-02-18 $21.22 $21.22 $21.16 $21.16 $20.64 235
2020-02-14 $21.23 $21.23 $21.23 $21.23 $20.71 0
2020-02-13 $21.21 $21.21 $21.21 $21.21 $20.69 0
2020-02-12 $21.19 $21.21 $21.19 $21.21 $20.69 1,000
2020-02-11 $21.13 $21.13 $21.12 $21.12 $20.61 135
2020-02-10 $21.05 $21.05 $21.05 $21.05 $20.53 0
2020-02-07 $20.95 $20.95 $20.95 $20.95 $20.43 0
2020-02-06 $21.10 $21.10 $21.09 $21.09 $20.57 100
2020-02-05 $20.98 $21.00 $20.98 $21.00 $20.49 100
2020-02-04 $20.76 $20.76 $20.76 $20.76 $20.26 0
2020-02-03 $20.47 $20.47 $20.47 $20.47 $19.96 18
2020-01-31 $20.35 $20.35 $20.35 $20.35 $19.85 900
2020-01-30 $20.65 $20.75 $20.60 $20.75 $20.24 1,110
2020-01-29 $20.72 $20.72 $20.72 $20.72 $20.21 0
2020-01-28 $20.79 $20.79 $20.77 $20.77 $20.27 300
2020-01-27 $20.55 $20.55 $20.55 $20.55 $20.05 20
2020-01-24 $20.77 $20.80 $20.77 $20.80 $20.29 1,010
2020-01-23 $21.00 $21.00 $21.00 $21.00 $20.48 0
2020-01-22 $21.00 $21.00 $20.95 $20.95 $20.44 300
2020-01-21 $20.94 $20.94 $20.91 $20.91 $20.40 200
2020-01-17 $20.92 $20.96 $20.92 $20.96 $20.45 265
2020-01-16 $20.90 $20.90 $20.90 $20.90 $20.39 36
2020-01-15 $20.72 $20.72 $20.72 $20.72 $20.21 0
2020-01-14 $20.69 $20.69 $20.69 $20.69 $20.18 33
2020-01-13 $20.69 $20.69 $20.69 $20.69 $20.18 0
2020-01-10 $20.59 $20.59 $20.55 $20.55 $20.05 202
2020-01-09 $20.58 $20.59 $20.58 $20.59 $20.09 163
2020-01-08 $20.49 $20.49 $20.49 $20.49 $19.98 2
2020-01-07 $20.42 $20.42 $20.40 $20.40 $19.90 132
2020-01-06 $20.45 $20.45 $20.45 $20.45 $19.95 200
2020-01-03 $20.46 $20.46 $20.46 $20.46 $19.96 35
2020-01-02 $20.56 $20.56 $20.56 $20.56 $20.06 1
2019-12-31 $20.51 $20.51 $20.51 $20.51 $20.00 11
2019-12-30 $20.44 $20.44 $20.44 $20.44 $19.94 0
2019-12-27 $20.52 $20.52 $20.52 $20.52 $20.02 0
2019-12-26 $20.52 $20.52 $20.52 $20.52 $20.01 0
2019-12-24 $20.45 $20.45 $20.45 $20.45 $19.95 0
2019-12-23 $20.45 $20.45 $20.45 $20.45 $19.94 0
2019-12-20 $20.48 $20.48 $20.48 $20.48 $19.98 28
2019-12-19 $20.36 $20.36 $20.36 $20.36 $19.86 73
2019-12-18 $20.33 $20.33 $20.33 $20.33 $19.83 100
2019-12-17 $20.33 $20.33 $20.33 $20.33 $19.83 0
2019-12-16 $20.37 $20.37 $20.32 $20.32 $19.82 100
2019-12-13 $20.22 $20.22 $20.19 $20.20 $19.71 2,270
2019-12-12 $20.27 $20.27 $20.27 $20.27 $19.73 0
2019-12-11 $20.11 $20.12 $20.10 $20.12 $19.59 252
2019-12-10 $20.13 $20.13 $20.08 $20.08 $19.55 301
2019-12-09 $20.13 $20.14 $20.13 $20.13 $19.60 1,305
2019-12-06 $20.20 $20.20 $20.17 $20.17 $19.64 200
2019-12-05 $20.04 $20.04 $20.03 $20.03 $19.50 50,250
2019-12-04 $20.03 $20.05 $19.99 $19.99 $19.47 7,095

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.