Adaptive Alpha Opportunities ETF (AGOX) Exchange: NYSE ARCA

Data as of April 26, 2024

$25.04 ($0.45) 1.83%

Adaptive Alpha Opportunities ETF - Daily Information
Click for more stock information on Adaptive Alpha Opportunities ETF.
Daily Information Data
Date April 26, 2024
Open $24.77
Previous Close $25.04
High $25.12
Low $24.77
Adjusted Open $24.77
Previous Adjusted Close $25.04
Adjusted High $25.12
Adjusted Low $24.77

About Adaptive Alpha Opportunities ETF (AGOX)

As an actively managed exchange-traded fund (“ETF”), the Fund will not seek to replicate the performance of an index. The Fund’s portfolio manager seeks to achieve the Fund’s investment objective of capital appreciation by investing in exchange-traded funds that are registered under the Investment Company Act of 1940, as amended (the “1940 Act”) and not affiliated with the Fund (“Portfolio Funds”) that invest in equity securities of any market capitalization of issuers from a number of countries throughout the world, including emerging market countries. In addition to its indirect investments, the Fund may also invest in individual large cap equities, fixed income securities, and cash and cash equivalents directly. The Fund is considered “diversified” under the 1940 Act. The strategy primarily utilizes ETFs and equities but may also use fixed income securities to diversify the Fund’s asset classes. The Manager uses a top-down approach to identify sectors that the manager believes will produce strong performance relative to the overall market and makes investments to capitalize on these market predictions. Top-down investing is an investment analysis approach that involves looking first at the macro picture of the economy, and then looking at the smaller factors in finer detail. After looking at the big-picture conditions around the world, the manager then examines the general market conditions followed by particular industry sectors to select those sectors that it predicts will outperform the market. When the manager deems it appropriate to position the portfolio defensively, this strategy considers cash to be an asset class and will allocate a significant percentage to direct investments in cash and cash equivalents. The fixed income securities in which the Fund will invest will be investment grade and may be of any duration or maturity. The Portfolio Funds will not be limited in their investments by market capitalization or sector criteria, and may invest in foreign securities, including foreign securities in emerging markets. The Portfolio Funds in which the Fund invests will have investment objectives similar to the Fund’s or will otherwise hold permitted investments under the Fund’s investment policies.  Although the Fund principally invests in Portfolio Funds with no sales related expenses or very low sales related expenses, the Fund is not precluded from investing in Portfolio Funds with sales-related expenses, redemption fees, and/or service fees. The portfolio manager will sell a Portfolio Fund when a more attractive investment opportunity is identified, or the Fund’s portfolio needs to be rebalanced due to increases or decreases in the Fund’s net assets. As a result of its strategy, the Fund may have a relatively high level of portfolio turnover compared to other mutual funds, which may affect the Fund’s performance due to higher transactions costs and higher taxes. Portfolio turnover will not be a limiting factor in making investment decisions.

Historical Stock Data for Adaptive Alpha Opportunities ETF (AGOX)

Date Open High Low Close Adj.Close Volume
2024-04-26 $24.77 $25.12 $24.77 $25.04 $25.04 22,885
2024-04-25 $24.43 $24.76 $24.38 $24.59 $24.59 27,295
2024-04-24 $25.01 $25.01 $24.59 $24.70 $24.70 17,454
2024-04-23 $24.47 $24.69 $24.47 $24.66 $24.66 26,476
2024-04-22 $24.29 $24.44 $24.20 $24.23 $24.23 16,493
2024-04-19 $24.27 $24.52 $24.05 $24.45 $24.45 21,989
2024-04-18 $24.22 $24.35 $24.02 $24.02 $24.02 22,276
2024-04-17 $24.49 $24.49 $24.12 $24.34 $24.34 52,986
2024-04-16 $24.19 $24.43 $24.19 $24.37 $24.37 19,479
2024-04-15 $24.69 $24.69 $24.34 $24.45 $24.45 17,738
2024-04-12 $24.80 $24.93 $24.56 $24.60 $24.60 17,495
2024-04-11 $24.81 $25.09 $24.81 $25.02 $25.02 14,787
2024-04-10 $24.82 $24.97 $24.76 $24.81 $24.81 22,463
2024-04-09 $25.13 $25.15 $24.97 $25.15 $25.15 84,460
2024-04-08 $25.24 $25.24 $25.01 $25.12 $25.12 28,638
2024-04-05 $25.21 $25.21 $25.01 $25.15 $25.15 22,755
2024-04-04 $25.27 $25.37 $24.97 $24.97 $24.97 20,262
2024-04-03 $25.27 $25.33 $25.21 $25.21 $25.21 12,022
2024-04-02 $25.27 $25.34 $25.15 $25.25 $25.25 9,473
2024-04-01 $25.48 $25.58 $25.36 $25.53 $25.53 27,733
2024-03-28 $25.69 $25.71 $25.46 $25.63 $25.63 24,927
2024-03-27 $25.54 $25.63 $25.42 $25.42 $25.42 17,929
2024-03-26 $25.50 $25.79 $25.39 $25.61 $25.61 28,930
2024-03-25 $25.87 $26.12 $25.50 $25.50 $25.50 34,322
2024-03-22 $25.55 $25.81 $25.49 $25.79 $25.79 34,524
2024-03-21 $25.75 $25.85 $25.59 $25.65 $25.65 147,100
2024-03-20 $25.56 $25.56 $25.29 $25.45 $25.45 30,618
2024-03-19 $25.31 $25.46 $25.25 $25.42 $25.42 9,749
2024-03-18 $25.77 $25.77 $25.38 $25.38 $25.38 45,706
2024-03-15 $25.49 $25.58 $25.33 $25.58 $25.58 26,193
2024-03-14 $25.65 $25.73 $25.50 $25.69 $25.69 24,386
2024-03-13 $25.93 $25.93 $25.56 $25.68 $25.68 23,394
2024-03-12 $25.62 $26.03 $25.53 $26.03 $26.03 46,871
2024-03-11 $25.33 $25.67 $25.33 $25.61 $25.61 30,992
2024-03-08 $26.39 $26.60 $25.55 $25.55 $25.55 42,956
2024-03-07 $25.92 $26.18 $25.86 $26.18 $26.18 43,873
2024-03-06 $25.56 $25.84 $25.53 $25.56 $25.56 75,510
2024-03-05 $25.51 $25.51 $25.25 $25.51 $25.51 30,840
2024-03-04 $25.60 $25.87 $25.52 $25.61 $25.61 14,699
2024-03-01 $24.86 $25.49 $24.86 $25.27 $25.27 30,485
2024-02-29 $25.00 $25.18 $24.78 $25.04 $25.04 37,083
2024-02-28 $24.86 $24.96 $24.73 $24.94 $24.94 11,562
2024-02-27 $24.91 $25.05 $24.84 $25.02 $25.02 58,096
2024-02-26 $25.16 $25.33 $24.90 $24.90 $24.90 39,973
2024-02-23 $24.97 $25.19 $24.93 $25.03 $25.03 15,797
2024-02-22 $24.83 $25.15 $24.83 $25.15 $25.15 103,732
2024-02-21 $24.41 $24.50 $24.31 $24.32 $24.32 7,872
2024-02-20 $24.35 $24.54 $24.33 $24.40 $24.40 13,427
2024-02-16 $24.82 $24.86 $24.53 $24.57 $24.57 10,894
2024-02-15 $24.97 $24.97 $24.61 $24.86 $24.86 52,266
2024-02-14 $24.55 $24.85 $24.55 $24.73 $24.73 12,678
2024-02-13 $24.48 $24.75 $24.43 $24.45 $24.45 26,231
2024-02-12 $24.92 $25.03 $24.84 $24.85 $24.85 9,032
2024-02-09 $24.94 $25.02 $24.82 $24.99 $24.99 33,073
2024-02-08 $24.55 $24.86 $24.53 $24.59 $24.59 39,357
2024-02-07 $24.37 $24.73 $24.37 $24.71 $24.71 32,698
2024-02-06 $24.40 $24.56 $24.32 $24.34 $24.34 53,045
2024-02-05 $24.42 $24.67 $24.28 $24.39 $24.39 42,125
2024-02-02 $24.45 $24.69 $24.44 $24.58 $24.58 22,694
2024-02-01 $24.08 $24.38 $24.06 $24.21 $24.21 46,492
2024-01-31 $24.20 $24.31 $23.97 $24.13 $24.13 28,361
2024-01-30 $24.19 $24.40 $24.19 $24.23 $24.23 22,604
2024-01-29 $24.24 $24.42 $24.09 $24.33 $24.33 54,521
2024-01-26 $24.22 $24.43 $24.17 $24.34 $24.34 27,445
2024-01-25 $24.39 $24.39 $24.21 $24.32 $24.32 26,528
2024-01-24 $24.60 $24.60 $24.29 $24.29 $24.29 39,562
2024-01-23 $24.25 $24.34 $24.12 $24.33 $24.33 68,950
2024-01-22 $24.20 $24.30 $24.05 $24.25 $24.25 16,699
2024-01-19 $24.17 $24.25 $23.97 $24.13 $24.13 46,257
2024-01-18 $23.94 $24.10 $23.87 $24.02 $24.02 27,860
2024-01-17 $23.92 $23.96 $23.77 $23.95 $23.95 24,187
2024-01-16 $23.91 $24.06 $23.90 $24.05 $24.05 56,693
2024-01-12 $23.90 $24.16 $23.89 $24.05 $24.05 18,491
2024-01-11 $23.99 $24.08 $23.88 $24.07 $24.07 55,294
2024-01-10 $23.97 $24.11 $23.96 $24.07 $24.07 61,749
2024-01-09 $24.04 $24.05 $23.93 $23.96 $23.96 31,963
2024-01-08 $24.21 $24.24 $24.00 $24.20 $24.20 129,557
2024-01-05 $24.08 $24.18 $23.99 $24.06 $24.06 42,713
2024-01-04 $24.19 $24.27 $24.06 $24.08 $24.08 65,676
2024-01-03 $24.18 $24.21 $24.07 $24.15 $24.15 38,256
2024-01-02 $24.10 $24.33 $24.10 $24.21 $24.21 225,927
2023-12-29 $24.44 $24.44 $24.25 $24.34 $24.34 86,937
2023-12-28 $24.26 $24.38 $24.24 $24.36 $24.36 29,807
2023-12-27 $24.45 $24.49 $24.20 $24.35 $24.28 56,330
2023-12-26 $24.22 $24.43 $24.22 $24.39 $24.32 41,873
2023-12-22 $24.15 $24.41 $24.04 $24.24 $24.18 132,032
2023-12-21 $24.27 $24.27 $24.08 $24.19 $24.13 47,570
2023-12-20 $24.31 $24.42 $24.09 $24.16 $24.10 32,184
2023-12-19 $24.58 $24.58 $24.24 $24.42 $24.36 27,606
2023-12-18 $24.24 $24.34 $24.18 $24.19 $24.13 18,978
2023-12-15 $24.14 $24.26 $24.09 $24.21 $24.15 29,218
2023-12-14 $24.22 $24.38 $24.15 $24.31 $24.24 33,159
2023-12-13 $24.14 $24.22 $23.97 $24.18 $24.12 38,675
2023-12-12 $23.81 $24.05 $23.81 $24.01 $23.94 17,668
2023-12-11 $23.96 $24.05 $23.88 $23.92 $23.85 62,523
2023-12-08 $23.98 $23.98 $23.81 $23.87 $23.81 17,953
2023-12-07 $23.81 $23.93 $23.71 $23.74 $23.67 33,793
2023-12-06 $23.87 $23.89 $23.74 $23.78 $23.72 57,364
2023-12-05 $23.74 $23.87 $23.69 $23.85 $23.79 154,586
2023-12-04 $24.02 $24.02 $23.80 $23.89 $23.83 359,118
2023-12-01 $23.90 $23.99 $23.86 $23.95 $23.89 26,046
2023-11-30 $23.78 $23.88 $23.76 $23.88 $23.82 44,396
2023-11-29 $23.85 $23.85 $23.68 $23.73 $23.67 20,081
2023-11-28 $23.63 $23.72 $23.63 $23.69 $23.63 27,509
2023-11-27 $23.77 $23.77 $23.63 $23.72 $23.66 15,587
2023-11-24 $23.72 $23.75 $23.66 $23.75 $23.69 8,833
2023-11-22 $23.64 $23.72 $23.59 $23.60 $23.54 18,751
2023-11-21 $23.20 $23.56 $22.53 $23.47 $23.41 76,080
2023-11-20 $23.64 $23.64 $23.55 $23.57 $23.51 32,212
2023-11-17 $23.54 $23.57 $23.48 $23.48 $23.48 21,289
2023-11-16 $23.40 $23.44 $23.35 $23.38 $23.38 13,839
2023-11-15 $23.57 $23.63 $23.46 $23.51 $23.51 17,654
2023-11-14 $23.45 $23.49 $23.40 $23.44 $23.44 18,565
2023-11-13 $23.02 $23.14 $22.98 $23.07 $23.07 12,064
2023-11-10 $22.86 $23.10 $22.86 $23.03 $23.03 13,497
2023-11-09 $23.02 $23.02 $22.79 $22.83 $22.83 95,735
2023-11-08 $22.82 $22.92 $22.78 $22.87 $22.87 38,624
2023-11-07 $22.85 $22.91 $22.82 $22.85 $22.85 19,031
2023-11-06 $22.77 $22.83 $22.74 $22.79 $22.79 13,865
2023-11-03 $22.96 $22.96 $22.78 $22.82 $22.82 12,565
2023-11-02 $22.55 $22.68 $22.52 $22.68 $22.68 38,334
2023-11-01 $22.23 $22.39 $22.19 $22.32 $22.32 61,569
2023-10-31 $22.09 $22.22 $22.09 $22.15 $22.15 26,749
2023-10-30 $22.19 $22.19 $21.87 $22.00 $22.00 29,072
2023-10-27 $21.89 $22.10 $21.86 $21.93 $21.93 22,974
2023-10-26 $22.03 $22.13 $21.87 $21.98 $21.98 60,366
2023-10-25 $22.09 $22.17 $21.95 $21.95 $21.95 151,784
2023-10-24 $22.35 $22.41 $22.22 $22.33 $22.33 24,823
2023-10-23 $22.31 $22.49 $22.22 $22.22 $22.22 14,075
2023-10-20 $22.47 $22.47 $22.27 $22.32 $22.32 35,802
2023-10-19 $22.65 $22.71 $22.48 $22.48 $22.48 16,375
2023-10-18 $22.70 $22.71 $22.55 $22.55 $22.55 10,993
2023-10-17 $22.69 $22.92 $22.69 $22.86 $22.86 14,316
2023-10-16 $22.64 $22.88 $22.64 $22.77 $22.77 42,274
2023-10-13 $23.00 $23.00 $22.53 $22.57 $22.57 22,459
2023-10-12 $22.89 $22.90 $22.64 $22.68 $22.68 24,850
2023-10-11 $22.93 $22.94 $22.79 $22.92 $22.92 35,190
2023-10-10 $22.73 $23.04 $22.73 $22.89 $22.89 63,780
2023-10-09 $22.73 $22.88 $22.65 $22.77 $22.77 29,797
2023-10-06 $22.36 $22.82 $22.36 $22.67 $22.67 31,755
2023-10-05 $22.70 $22.70 $22.35 $22.48 $22.48 17,735
2023-10-04 $22.47 $22.53 $22.29 $22.53 $22.53 31,609
2023-10-03 $22.37 $22.55 $22.25 $22.35 $22.35 82,205
2023-10-02 $22.72 $22.72 $22.48 $22.61 $22.61 21,017
2023-09-29 $22.89 $22.91 $22.61 $22.67 $22.67 18,146
2023-09-28 $22.55 $22.88 $22.55 $22.74 $22.74 21,854
2023-09-27 $22.61 $22.69 $22.50 $22.57 $22.57 18,662
2023-09-26 $22.52 $22.61 $22.44 $22.53 $22.53 34,970
2023-09-25 $22.60 $22.75 $22.60 $22.69 $22.69 18,691
2023-09-22 $22.84 $22.88 $22.67 $22.67 $22.67 34,889
2023-09-21 $22.84 $22.87 $22.67 $22.67 $22.67 23,451
2023-09-20 $23.35 $23.35 $23.05 $23.07 $23.07 43,475
2023-09-19 $23.19 $23.30 $23.15 $23.22 $23.22 14,607
2023-09-18 $23.28 $23.40 $23.24 $23.33 $23.33 21,002
2023-09-15 $23.59 $23.59 $23.23 $23.29 $23.29 11,969
2023-09-14 $23.46 $23.59 $23.46 $23.54 $23.54 55,548
2023-09-13 $23.28 $23.46 $23.28 $23.31 $23.31 8,780
2023-09-12 $23.40 $23.51 $23.34 $23.36 $23.36 21,880
2023-09-11 $23.37 $23.63 $22.62 $23.53 $23.53 32,454
2023-09-08 $23.32 $23.56 $23.32 $23.40 $23.40 135,675
2023-09-07 $24.98 $24.98 $23.39 $23.42 $23.42 25,059
2023-09-06 $23.53 $23.68 $23.41 $23.58 $23.58 73,114
2023-09-05 $23.67 $23.73 $23.63 $23.65 $23.65 15,483
2023-09-01 $23.84 $23.94 $23.78 $23.82 $23.82 13,967
2023-08-31 $23.88 $23.88 $23.73 $23.75 $23.75 17,509
2023-08-30 $23.74 $23.82 $23.65 $23.73 $23.73 25,603
2023-08-29 $23.43 $23.68 $23.38 $23.62 $23.62 15,852
2023-08-28 $23.50 $23.50 $23.26 $23.33 $23.33 13,546
2023-08-25 $23.14 $23.24 $22.97 $23.11 $23.11 108,717
2023-08-24 $23.37 $23.37 $22.99 $22.99 $22.99 98,557
2023-08-23 $23.06 $23.35 $23.06 $23.28 $23.28 15,820
2023-08-22 $22.90 $23.18 $22.90 $23.06 $23.06 17,727
2023-08-21 $22.92 $23.17 $22.92 $23.08 $23.08 10,561
2023-08-18 $22.88 $23.04 $22.82 $22.94 $22.94 20,288
2023-08-17 $23.18 $23.23 $22.93 $22.95 $22.95 15,415
2023-08-16 $23.24 $23.40 $23.13 $23.13 $23.13 10,850
2023-08-15 $23.34 $23.43 $23.33 $23.38 $23.38 12,156
2023-08-14 $23.33 $23.61 $23.33 $23.54 $23.54 14,484
2023-08-11 $23.44 $23.51 $23.40 $23.43 $23.43 17,664
2023-08-10 $23.70 $23.82 $23.46 $23.47 $23.47 20,356
2023-08-09 $23.62 $23.63 $23.44 $23.44 $23.44 13,464
2023-08-08 $23.45 $23.73 $23.45 $23.61 $23.61 8,095
2023-08-07 $23.64 $23.85 $23.64 $23.76 $23.76 48,919
2023-08-04 $23.86 $23.97 $23.59 $23.62 $23.62 25,336
2023-08-03 $23.70 $23.80 $23.61 $23.65 $23.65 22,526
2023-08-02 $24.23 $24.23 $23.66 $23.71 $23.71 72,421
2023-08-01 $24.06 $24.17 $23.98 $24.12 $24.12 51,850
2023-07-31 $24.08 $24.14 $24.02 $24.07 $24.07 15,390
2023-07-28 $24.11 $24.11 $23.97 $24.01 $24.01 43,639
2023-07-27 $24.24 $24.24 $23.78 $23.82 $23.82 29,727
2023-07-26 $24.01 $24.05 $23.88 $23.94 $23.94 58,762
2023-07-25 $24.09 $24.21 $23.99 $24.01 $24.01 21,679
2023-07-24 $23.97 $24.07 $23.94 $23.94 $23.94 17,790
2023-07-21 $24.11 $24.15 $23.94 $23.94 $23.94 22,270
2023-07-20 $24.13 $24.19 $23.97 $24.01 $24.01 22,843
2023-07-19 $24.24 $24.24 $24.07 $24.12 $24.12 37,621
2023-07-18 $24.12 $24.25 $23.97 $24.12 $24.12 126,494
2023-07-17 $24.04 $24.12 $23.86 $23.99 $23.99 25,138
2023-07-14 $23.88 $23.93 $23.75 $23.77 $23.77 7,277
2023-07-13 $24.06 $24.06 $23.86 $23.90 $23.90 18,484
2023-07-12 $23.74 $24.20 $23.61 $23.70 $23.70 88,664
2023-07-11 $23.31 $23.54 $23.31 $23.50 $23.50 15,609
2023-07-10 $24.99 $24.99 $23.24 $23.31 $23.31 25,379
2023-07-07 $23.23 $23.34 $23.12 $23.12 $23.12 41,645
2023-07-06 $23.07 $23.15 $22.97 $23.14 $23.14 8,422
2023-07-05 $23.33 $23.43 $23.30 $23.33 $23.33 24,348
2023-07-03 $23.67 $23.67 $23.41 $23.53 $23.53 10,688
2023-06-30 $23.67 $23.67 $23.41 $23.43 $23.43 11,247
2023-06-29 $23.15 $23.22 $23.12 $23.20 $23.20 25,066
2023-06-28 $22.94 $23.15 $22.94 $23.06 $23.06 33,753
2023-06-27 $23.05 $23.15 $22.90 $23.07 $23.07 19,169
2023-06-26 $22.80 $22.98 $22.80 $22.83 $22.83 27,457
2023-06-23 $22.93 $23.01 $22.87 $22.87 $22.87 20,304
2023-06-22 $23.01 $23.12 $22.98 $23.05 $23.05 71,017
2023-06-21 $23.24 $23.24 $23.09 $23.09 $23.09 47,531
2023-06-20 $23.42 $23.42 $23.01 $23.20 $23.20 26,669
2023-06-16 $23.36 $23.53 $23.34 $23.39 $23.39 15,318
2023-06-15 $23.45 $23.53 $23.20 $23.43 $23.43 7,416
2023-06-14 $23.09 $23.33 $23.09 $23.25 $23.25 44,859
2023-06-13 $22.99 $23.24 $22.99 $23.12 $23.12 137,015
2023-06-12 $22.85 $23.01 $22.82 $22.99 $22.99 42,945
2023-06-09 $22.83 $22.95 $22.77 $22.82 $22.82 25,178
2023-06-08 $22.57 $22.75 $22.54 $22.70 $22.70 37,762
2023-06-07 $22.78 $22.78 $22.59 $22.61 $22.61 39,068
2023-06-06 $22.56 $22.69 $22.55 $22.67 $22.67 17,698
2023-06-05 $22.51 $22.63 $22.46 $22.55 $22.55 20,561
2023-06-02 $22.47 $22.69 $22.47 $22.62 $22.62 26,020
2023-06-01 $22.01 $22.42 $22.01 $22.28 $22.28 9,659
2023-05-31 $22.16 $22.19 $22.02 $22.07 $22.07 18,973
2023-05-30 $22.25 $22.37 $22.23 $22.32 $22.32 43,087
2023-05-26 $22.13 $22.32 $22.11 $22.26 $22.26 13,165
2023-05-25 $21.90 $22.06 $21.85 $21.96 $21.96 16,796
2023-05-24 $21.61 $21.73 $21.60 $21.65 $21.65 14,858
2023-05-23 $22.08 $22.11 $21.84 $21.84 $21.84 27,088
2023-05-22 $22.27 $22.27 $22.10 $22.10 $22.10 19,113
2023-05-19 $22.22 $22.23 $22.03 $22.07 $22.07 16,902
2023-05-18 $21.75 $22.18 $21.75 $22.11 $22.11 21,565
2023-05-17 $21.65 $21.93 $21.65 $21.84 $21.84 5,205
2023-05-16 $21.51 $21.72 $21.51 $21.59 $21.59 12,358
2023-05-15 $21.44 $21.74 $21.44 $21.67 $21.67 8,206
2023-05-12 $21.74 $21.74 $21.36 $21.50 $21.50 19,777
2023-05-11 $21.66 $21.66 $21.44 $21.54 $21.54 16,017
2023-05-10 $21.67 $21.72 $21.46 $21.62 $21.62 16,328
2023-05-09 $21.77 $21.77 $21.48 $21.59 $21.59 15,887
2023-05-08 $21.50 $21.64 $21.50 $21.60 $21.60 16,246
2023-05-05 $21.46 $21.65 $21.46 $21.57 $21.57 15,480
2023-05-04 $21.27 $21.29 $21.17 $21.23 $21.23 17,830
2023-05-03 $21.57 $21.61 $21.34 $21.37 $21.37 18,459
2023-05-02 $21.69 $21.69 $21.34 $21.52 $21.52 76,765
2023-05-01 $21.82 $21.89 $21.78 $21.81 $21.81 28,742
2023-04-28 $21.68 $21.80 $21.58 $21.78 $21.78 17,533
2023-04-27 $21.38 $21.63 $21.38 $21.61 $21.61 6,590
2023-04-26 $21.33 $21.41 $21.19 $21.26 $21.26 8,294
2023-04-25 $21.51 $21.51 $21.27 $21.30 $21.30 26,740
2023-04-24 $21.78 $21.78 $21.61 $21.71 $21.71 16,389
2023-04-21 $21.76 $21.78 $21.62 $21.75 $21.75 28,413
2023-04-20 $21.82 $21.86 $21.71 $21.78 $21.78 27,797
2023-04-19 $21.79 $21.92 $21.75 $21.92 $21.92 22,215
2023-04-18 $21.62 $21.92 $21.62 $21.88 $21.88 11,484
2023-04-17 $21.76 $21.85 $21.72 $21.84 $21.84 19,373
2023-04-14 $21.83 $21.92 $21.66 $21.85 $21.85 81,766
2023-04-13 $21.72 $21.95 $21.67 $21.84 $21.84 9,050
2023-04-12 $21.68 $21.83 $21.56 $21.66 $21.66 23,273
2023-04-11 $21.77 $21.77 $21.62 $21.72 $21.72 32,210
2023-04-10 $21.34 $21.66 $21.34 $21.65 $21.65 21,674
2023-04-06 $21.42 $21.62 $21.42 $21.47 $21.47 23,906
2023-04-05 $21.46 $21.57 $21.42 $21.48 $21.48 17,243
2023-04-04 $21.85 $21.85 $21.52 $21.64 $21.64 25,236
2023-04-03 $21.85 $21.90 $21.68 $21.85 $21.85 22,809
2023-03-31 $21.69 $21.79 $21.62 $21.79 $21.79 18,305
2023-03-30 $21.41 $21.59 $21.41 $21.56 $21.56 39,540
2023-03-29 $21.47 $21.47 $21.30 $21.40 $21.40 82,636
2023-03-28 $20.96 $21.13 $20.96 $21.12 $21.12 43,465
2023-03-27 $21.03 $21.23 $21.03 $21.13 $21.13 25,160
2023-03-24 $20.90 $21.04 $20.81 $21.00 $21.00 6,635
2023-03-23 $20.95 $21.30 $20.89 $21.01 $21.01 34,009
2023-03-22 $21.20 $21.30 $20.98 $20.98 $20.98 14,057
2023-03-21 $21.16 $21.29 $21.03 $21.21 $21.21 22,442
2023-03-20 $20.83 $20.93 $20.72 $20.87 $20.87 14,771
2023-03-17 $20.83 $20.93 $20.75 $20.82 $20.82 20,993
2023-03-16 $20.38 $21.13 $20.38 $21.06 $21.06 36,538
2023-03-15 $20.35 $20.69 $20.35 $20.54 $20.54 21,175
2023-03-14 $20.90 $21.03 $20.77 $20.97 $20.97 19,914
2023-03-13 $20.50 $20.90 $20.47 $20.59 $20.59 55,154
2023-03-10 $21.07 $21.20 $20.78 $20.80 $20.80 9,550
2023-03-09 $21.64 $21.71 $21.17 $21.22 $21.22 10,498
2023-03-08 $21.62 $21.77 $21.57 $21.72 $21.72 99,590
2023-03-07 $21.85 $21.85 $21.60 $21.60 $21.60 7,977
2023-03-06 $22.01 $22.09 $21.88 $21.96 $21.96 10,710
2023-03-03 $21.76 $22.05 $21.76 $22.05 $22.05 49,827
2023-03-02 $21.56 $21.77 $21.51 $21.68 $21.68 8,764
2023-03-01 $21.66 $21.69 $21.60 $21.62 $21.62 8,375
2023-02-28 $21.51 $21.73 $21.51 $21.63 $21.63 13,314
2023-02-27 $21.71 $21.71 $21.58 $21.66 $21.66 12,518
2023-02-24 $21.56 $21.61 $21.46 $21.57 $21.57 66,845
2023-02-23 $21.84 $21.87 $21.59 $21.75 $21.75 11,278
2023-02-22 $21.65 $21.76 $21.58 $21.63 $21.63 17,739
2023-02-21 $22.14 $22.14 $21.66 $21.72 $21.72 248,023
2023-02-17 $22.15 $22.15 $21.90 $22.08 $22.08 9,045
2023-02-16 $22.22 $22.37 $22.17 $22.18 $22.18 8,939
2023-02-15 $22.23 $22.40 $22.21 $22.35 $22.35 21,231
2023-02-14 $22.20 $22.42 $22.16 $22.36 $22.36 6,255
2023-02-13 $22.12 $22.31 $22.12 $22.26 $22.26 11,632
2023-02-10 $22.00 $22.13 $21.98 $22.09 $22.09 5,131
2023-02-09 $22.39 $22.39 $22.04 $22.07 $22.07 13,590
2023-02-08 $22.30 $22.40 $22.22 $22.22 $22.22 24,858
2023-02-07 $22.16 $22.51 $22.10 $22.40 $22.40 26,666
2023-02-06 $22.27 $22.27 $22.08 $22.12 $22.12 44,782
2023-02-03 $22.45 $22.59 $22.27 $22.29 $22.29 14,043
2023-02-02 $22.47 $22.67 $22.43 $22.58 $22.58 13,921
2023-02-01 $22.02 $22.44 $21.92 $22.25 $22.25 15,743
2023-01-31 $21.86 $22.05 $21.86 $22.04 $22.04 17,534
2023-01-30 $21.76 $21.94 $21.76 $21.76 $21.76 30,839
2023-01-27 $21.98 $22.14 $21.90 $21.99 $21.99 21,578
2023-01-26 $21.83 $22.03 $21.80 $22.02 $22.02 12,402
2023-01-25 $21.51 $21.82 $21.44 $21.82 $21.82 12,306
2023-01-24 $21.77 $21.83 $21.73 $21.77 $21.77 39,888
2023-01-23 $21.40 $21.88 $21.40 $21.75 $21.75 21,542
2023-01-20 $21.06 $21.54 $21.06 $21.46 $21.46 10,659
2023-01-19 $21.15 $21.26 $21.10 $21.14 $21.14 8,403
2023-01-18 $21.56 $21.66 $21.17 $21.17 $21.17 76,632
2023-01-17 $21.58 $21.66 $21.49 $21.51 $21.51 36,073
2023-01-13 $21.26 $21.61 $21.15 $21.47 $21.47 20,946
2023-01-12 $21.37 $21.55 $21.28 $21.46 $21.46 11,600
2023-01-11 $21.22 $21.34 $21.16 $21.34 $21.34 52,547
2023-01-10 $20.82 $21.14 $20.82 $21.06 $21.06 18,383
2023-01-09 $21.01 $21.21 $20.91 $20.91 $20.91 89,514
2023-01-06 $20.79 $20.89 $20.56 $20.89 $20.89 11,014
2023-01-05 $20.47 $20.48 $20.39 $20.42 $20.42 5,262
2023-01-04 $20.41 $20.76 $20.41 $20.65 $20.65 51,892
2023-01-03 $20.63 $20.63 $20.29 $20.46 $20.46 31,061
2022-12-30 $20.36 $20.56 $20.30 $20.49 $20.49 11,307
2022-12-29 $20.28 $20.62 $20.28 $20.58 $20.58 13,933
2022-12-28 $20.48 $20.48 $20.11 $20.11 $20.07 39,274
2022-12-27 $20.47 $20.58 $20.42 $20.47 $20.43 17,366
2022-12-23 $20.47 $20.61 $20.40 $20.61 $20.57 9,027
2022-12-22 $20.62 $20.62 $20.15 $20.42 $20.38 147,443
2022-12-21 $20.60 $20.85 $20.60 $20.82 $20.78 40,514
2022-12-20 $20.43 $20.59 $20.43 $20.50 $20.46 13,892
2022-12-19 $20.53 $20.54 $20.32 $20.42 $20.38 66,299
2022-12-16 $20.45 $20.68 $20.45 $20.61 $20.61 30,439
2022-12-15 $20.95 $20.99 $20.69 $20.74 $20.74 13,338
2022-12-14 $21.36 $21.42 $21.12 $21.20 $21.20 10,956
2022-12-13 $21.64 $21.64 $21.23 $21.31 $21.31 28,555
2022-12-12 $21.01 $21.21 $21.00 $21.20 $21.20 24,827
2022-12-09 $20.94 $21.14 $20.94 $20.98 $20.98 9,919
2022-12-08 $21.14 $21.16 $21.04 $21.08 $21.08 42,668
2022-12-07 $21.02 $21.02 $20.88 $20.94 $20.94 12,746
2022-12-06 $21.18 $21.22 $20.86 $20.95 $20.95 26,147
2022-12-05 $21.71 $21.71 $21.19 $21.27 $21.27 31,748
2022-12-02 $21.49 $21.73 $21.49 $21.71 $21.71 23,243
2022-12-01 $21.58 $21.75 $21.57 $21.70 $21.70 20,917
2022-11-30 $21.21 $21.69 $21.07 $21.68 $21.68 10,306
2022-11-29 $21.23 $21.23 $21.07 $21.10 $21.10 19,785
2022-11-28 $21.24 $21.25 $21.02 $21.04 $21.04 30,140
2022-11-25 $21.43 $21.43 $21.35 $21.36 $21.36 2,983
2022-11-23 $21.20 $21.41 $21.20 $21.40 $21.40 26,906
2022-11-22 $21.08 $21.29 $21.08 $21.28 $21.28 28,760
2022-11-21 $20.96 $21.08 $20.91 $21.04 $21.04 49,868
2022-11-18 $21.17 $21.18 $21.04 $21.12 $21.12 27,354
2022-11-17 $20.95 $21.16 $20.94 $21.08 $21.08 17,950
2022-11-16 $21.04 $21.38 $21.03 $21.24 $21.24 100,172
2022-11-15 $21.64 $21.68 $21.48 $21.55 $21.55 11,660
2022-11-14 $21.40 $21.54 $21.29 $21.34 $21.34 67,648
2022-11-11 $21.44 $21.60 $20.74 $21.52 $21.52 70,373
2022-11-10 $20.81 $21.23 $20.81 $21.22 $21.22 50,880
2022-11-09 $20.43 $20.48 $20.17 $20.20 $20.20 29,717
2022-11-08 $20.64 $20.78 $20.57 $20.63 $20.63 18,683
2022-11-07 $20.33 $20.54 $20.33 $20.49 $20.49 55,854
2022-11-04 $20.15 $20.45 $20.11 $20.35 $20.35 155,117
2022-11-03 $19.90 $20.18 $19.90 $20.01 $20.01 228,973
2022-11-02 $20.56 $20.78 $20.18 $20.19 $20.19 31,556
2022-11-01 $20.80 $20.83 $20.61 $20.66 $20.66 9,777
2022-10-31 $20.65 $20.70 $20.52 $20.60 $20.60 176,808
2022-10-28 $20.42 $20.69 $20.33 $20.66 $20.66 16,841
2022-10-27 $20.44 $20.57 $20.29 $20.29 $20.29 13,090
2022-10-26 $20.31 $20.57 $20.31 $20.34 $20.34 17,884
2022-10-25 $20.11 $20.36 $20.11 $20.36 $20.36 12,158
2022-10-24 $19.77 $20.09 $19.77 $20.02 $20.02 15,124
2022-10-21 $19.43 $19.99 $19.43 $19.99 $19.99 21,958
2022-10-20 $19.78 $19.85 $19.50 $19.50 $19.50 34,504
2022-10-19 $19.75 $19.82 $19.55 $19.61 $19.61 19,468
2022-10-18 $19.94 $19.94 $19.62 $19.75 $19.75 43,228
2022-10-17 $19.69 $19.71 $19.53 $19.63 $19.63 40,122
2022-10-14 $19.67 $19.67 $19.18 $19.18 $19.18 23,155
2022-10-13 $18.84 $19.72 $18.68 $19.68 $19.68 20,123
2022-10-12 $19.16 $19.32 $19.13 $19.29 $19.29 44,673
2022-10-11 $19.18 $19.48 $19.16 $19.29 $19.29 14,556
2022-10-10 $19.54 $19.63 $19.40 $19.50 $19.50 15,241
2022-10-07 $19.81 $19.90 $19.63 $19.69 $19.69 15,182
2022-10-06 $20.31 $20.34 $20.12 $20.19 $20.19 18,508
2022-10-05 $20.09 $20.44 $20.09 $20.37 $20.37 14,451
2022-10-04 $20.00 $20.39 $19.99 $20.31 $20.31 22,387
2022-10-03 $19.58 $19.75 $19.51 $19.66 $19.66 563,455
2022-09-30 $19.46 $19.56 $19.18 $19.18 $19.18 79,335
2022-09-29 $19.45 $19.47 $19.24 $19.40 $19.40 117,676
2022-09-28 $19.40 $19.81 $19.34 $19.80 $19.80 87,434
2022-09-27 $19.67 $19.67 $19.13 $19.37 $19.37 294,313
2022-09-26 $19.62 $19.66 $19.26 $19.39 $19.39 176,866
2022-09-23 $19.94 $19.94 $19.38 $19.56 $19.56 16,480
2022-09-22 $20.10 $20.15 $20.02 $20.05 $20.05 14,828
2022-09-21 $20.64 $20.77 $20.27 $20.31 $20.31 7,898
2022-09-20 $20.57 $20.66 $20.48 $20.53 $20.53 15,673
2022-09-19 $20.34 $20.75 $20.34 $20.74 $20.74 13,342
2022-09-16 $20.86 $20.86 $20.50 $20.65 $20.65 6,524
2022-09-15 $21.08 $21.08 $20.75 $20.91 $20.91 16,587
2022-09-14 $20.96 $21.17 $20.92 $21.14 $21.14 30,131
2022-09-13 $21.30 $21.30 $20.90 $21.01 $21.01 17,286
2022-09-12 $21.79 $21.82 $21.66 $21.82 $21.82 9,560
2022-09-09 $21.52 $21.60 $21.43 $21.57 $21.57 9,904
2022-09-08 $20.97 $21.18 $20.97 $21.18 $21.18 12,973
2022-09-07 $20.50 $21.03 $20.50 $20.99 $20.99 10,175
2022-09-06 $20.97 $20.97 $20.62 $20.66 $20.66 34,506
2022-09-02 $20.96 $21.22 $20.72 $20.80 $20.80 13,287
2022-09-01 $21.02 $21.02 $20.65 $20.97 $20.97 14,899
2022-08-31 $21.23 $21.26 $21.08 $21.13 $21.13 19,260
2022-08-30 $21.28 $21.28 $21.10 $21.17 $21.17 206,011
2022-08-29 $21.53 $21.54 $21.37 $21.44 $21.44 9,416
2022-08-26 $22.14 $22.14 $21.58 $21.58 $21.58 56,289
2022-08-25 $22.12 $22.20 $22.06 $22.20 $22.20 21,856
2022-08-24 $21.87 $21.98 $21.85 $21.95 $21.95 14,881
2022-08-23 $21.92 $21.92 $21.83 $21.84 $21.84 8,192
2022-08-22 $21.67 $21.82 $21.67 $21.74 $21.74 19,920
2022-08-19 $22.33 $22.39 $22.06 $22.13 $22.13 174,679
2022-08-18 $22.50 $22.55 $22.43 $22.48 $22.48 32,775
2022-08-17 $22.42 $22.53 $22.34 $22.45 $22.45 14,409
2022-08-16 $22.88 $22.88 $22.52 $22.66 $22.66 14,131
2022-08-15 $22.52 $22.74 $22.52 $22.67 $22.67 36,159
2022-08-12 $22.39 $22.70 $22.39 $22.68 $22.68 30,208
2022-08-11 $22.51 $22.58 $22.35 $22.35 $22.35 13,935
2022-08-10 $22.16 $22.33 $22.09 $22.33 $22.33 30,165
2022-08-09 $21.83 $21.83 $21.71 $21.78 $21.78 10,716
2022-08-08 $22.02 $22.10 $21.88 $21.94 $21.94 647,928
2022-08-05 $21.47 $21.94 $21.47 $21.90 $21.90 6,460
2022-08-04 $21.95 $21.95 $21.73 $21.82 $21.82 67,735
2022-08-03 $21.71 $21.86 $21.61 $21.81 $21.81 16,556
2022-08-02 $21.52 $21.73 $21.49 $21.51 $21.51 30,366
2022-08-01 $21.53 $21.69 $21.51 $21.61 $21.61 22,159
2022-07-29 $21.41 $21.72 $21.41 $21.71 $21.71 22,023
2022-07-28 $23.38 $23.38 $21.06 $21.44 $21.44 52,573
2022-07-27 $20.95 $21.33 $20.95 $21.25 $21.25 69,942
2022-07-26 $20.87 $20.90 $20.72 $20.78 $20.78 11,596
2022-07-25 $20.97 $21.01 $20.84 $21.01 $21.01 99,164
2022-07-22 $21.20 $21.20 $20.77 $20.83 $20.83 273,278
2022-07-21 $20.92 $21.14 $20.90 $21.11 $21.11 21,176
2022-07-20 $20.93 $21.04 $20.84 $20.99 $20.99 72,615
2022-07-19 $20.46 $20.85 $20.42 $20.85 $20.85 109,085
2022-07-18 $20.55 $20.60 $20.20 $20.32 $20.32 53,754
2022-07-15 $20.10 $20.30 $20.05 $20.24 $20.24 19,394
2022-07-14 $19.73 $19.98 $19.60 $19.86 $19.86 28,132
2022-07-13 $19.99 $20.13 $19.98 $20.05 $20.05 14,207
2022-07-12 $20.07 $20.32 $20.02 $20.03 $20.03 38,256
2022-07-11 $20.34 $20.43 $20.24 $20.26 $20.26 60,300
2022-07-08 $20.32 $20.69 $20.32 $20.67 $20.67 117,151
2022-07-07 $20.38 $20.66 $20.38 $20.62 $20.62 28,741
2022-07-06 $20.08 $20.24 $19.96 $20.17 $20.17 13,978
2022-07-05 $19.88 $20.19 $19.77 $20.19 $20.19 12,499
2022-07-01 $20.24 $20.34 $20.00 $20.34 $20.34 68,815
2022-06-30 $20.00 $20.34 $20.00 $20.14 $20.14 96,259
2022-06-29 $20.87 $20.87 $20.37 $20.41 $20.41 131,740
2022-06-28 $21.13 $21.14 $20.68 $20.69 $20.69 9,377
2022-06-27 $20.89 $21.02 $20.84 $20.95 $20.95 7,271
2022-06-24 $20.92 $20.98 $20.84 $20.95 $20.95 76,255
2022-06-23 $20.42 $20.47 $20.21 $20.39 $20.39 11,456
2022-06-22 $20.43 $20.52 $20.29 $20.38 $20.38 164,121
2022-06-21 $20.38 $20.69 $20.38 $20.45 $20.45 45,805
2022-06-17 $20.34 $20.34 $20.07 $20.15 $20.15 21,590
2022-06-16 $20.17 $20.26 $20.10 $20.17 $20.17 12,861
2022-06-15 $20.77 $21.00 $20.51 $20.80 $20.80 215,866
2022-06-14 $20.46 $20.64 $20.43 $20.54 $20.54 107,861
2022-06-13 $20.70 $20.83 $20.46 $20.61 $20.61 157,498
2022-06-10 $21.42 $21.60 $21.27 $21.27 $21.27 78,268
2022-06-09 $22.25 $22.31 $21.93 $21.93 $21.93 19,853
2022-06-08 $22.51 $22.57 $22.34 $22.36 $22.36 25,517
2022-06-07 $22.35 $22.63 $22.32 $22.55 $22.55 36,012
2022-06-06 $22.55 $22.62 $22.35 $22.41 $22.41 10,240
2022-06-03 $22.24 $22.40 $22.24 $22.35 $22.35 33,198
2022-06-02 $22.28 $22.66 $22.28 $22.66 $22.66 13,156
2022-06-01 $22.27 $22.34 $21.96 $22.12 $22.12 77,697
2022-05-31 $22.34 $22.45 $22.19 $22.23 $22.23 15,180
2022-05-27 $22.18 $22.44 $22.13 $22.41 $22.41 47,377
2022-05-26 $21.70 $22.04 $21.70 $21.93 $21.93 16,865
2022-05-25 $21.05 $21.61 $21.05 $21.50 $21.50 84,627
2022-05-24 $21.27 $21.39 $21.06 $21.34 $21.34 109,946
2022-05-23 $21.65 $21.65 $21.31 $21.54 $21.54 296,168
2022-05-20 $21.60 $21.60 $20.92 $21.32 $21.32 18,891
2022-05-19 $21.09 $21.44 $21.09 $21.27 $21.27 40,310
2022-05-18 $21.73 $21.73 $21.15 $21.22 $21.22 51,058
2022-05-17 $21.80 $21.89 $21.60 $21.85 $21.85 42,072
2022-05-16 $21.64 $21.64 $21.30 $21.40 $21.40 51,586
2022-05-13 $20.96 $21.52 $20.96 $21.45 $21.45 47,989
2022-05-12 $20.67 $21.01 $20.60 $20.86 $20.86 155,480
2022-05-11 $20.89 $21.45 $20.75 $20.87 $20.87 113,847
2022-05-10 $21.35 $21.41 $20.92 $21.18 $21.18 63,013
2022-05-09 $21.52 $21.52 $20.92 $21.01 $21.01 51,238
2022-05-06 $21.91 $21.99 $21.55 $21.79 $21.79 97,860
2022-05-05 $22.33 $22.33 $21.81 $21.92 $21.92 29,020
2022-05-04 $22.19 $22.81 $22.02 $22.81 $22.81 21,637
2022-05-03 $22.00 $22.29 $22.00 $22.25 $22.25 96,597
2022-05-02 $21.89 $22.19 $21.73 $22.11 $22.11 75,488
2022-04-29 $22.45 $22.60 $21.87 $21.87 $21.87 162,523
2022-04-28 $22.16 $22.60 $22.00 $22.46 $22.46 65,104
2022-04-27 $22.11 $22.27 $21.99 $22.00 $22.00 260,239
2022-04-26 $22.34 $22.34 $21.99 $21.99 $21.99 279,466
2022-04-25 $22.33 $22.54 $22.00 $22.54 $22.54 93,453
2022-04-22 $22.89 $22.90 $22.36 $22.36 $22.36 46,845
2022-04-21 $23.49 $23.57 $22.92 $22.94 $22.94 109,310
2022-04-20 $23.60 $23.60 $23.37 $23.37 $23.37 36,102
2022-04-19 $23.23 $23.45 $23.23 $23.40 $23.40 36,341
2022-04-18 $22.94 $23.29 $22.94 $23.13 $23.13 36,469
2022-04-14 $23.34 $23.46 $23.20 $23.21 $23.21 17,352
2022-04-13 $23.23 $23.48 $23.22 $23.41 $23.41 28,775
2022-04-12 $23.45 $23.48 $23.07 $23.13 $23.13 27,997
2022-04-11 $23.08 $23.33 $23.08 $23.09 $23.09 30,922
2022-04-08 $23.32 $23.52 $23.31 $23.40 $23.40 100,157
2022-04-07 $23.33 $23.52 $23.14 $23.42 $23.42 382,685
2022-04-06 $23.62 $23.62 $23.29 $23.45 $23.45 90,110
2022-04-05 $23.99 $24.13 $23.69 $23.69 $23.69 15,754
2022-04-04 $24.01 $24.19 $24.01 $24.09 $24.09 18,578
2022-04-01 $23.98 $24.00 $23.76 $23.90 $23.90 21,242
2022-03-31 $24.12 $24.21 $23.86 $23.86 $23.86 26,709
2022-03-30 $24.46 $24.52 $24.16 $24.26 $24.26 78,245
2022-03-29 $24.29 $24.56 $24.05 $24.44 $24.44 357,613
2022-03-28 $24.30 $24.30 $23.75 $23.99 $23.99 68,622
2022-03-25 $24.39 $24.39 $23.84 $24.03 $24.03 54,892
2022-03-24 $23.97 $24.24 $23.92 $24.06 $24.06 83,646
2022-03-23 $23.97 $24.32 $23.81 $23.99 $23.99 131,337
2022-03-22 $24.30 $24.32 $24.06 $24.09 $24.09 95,071
2022-03-21 $23.84 $24.14 $23.67 $24.14 $24.14 84,513
2022-03-18 $23.75 $24.02 $23.58 $23.92 $23.92 22,295
2022-03-17 $23.50 $23.79 $23.29 $23.67 $23.67 29,284
2022-03-16 $23.39 $23.46 $23.11 $23.40 $23.40 168,773
2022-03-15 $22.51 $22.99 $22.51 $22.99 $22.99 37,307
2022-03-14 $22.70 $22.98 $22.42 $22.50 $22.50 28,037
2022-03-11 $22.94 $23.36 $22.91 $22.95 $22.95 41,944
2022-03-10 $23.14 $23.19 $22.85 $22.99 $22.99 14,165
2022-03-09 $23.44 $23.57 $23.20 $23.48 $23.48 49,409
2022-03-08 $23.12 $23.47 $22.78 $22.98 $22.98 63,252
2022-03-07 $23.23 $23.59 $22.86 $22.86 $22.86 20,226
2022-03-04 $23.51 $23.58 $23.28 $23.34 $23.34 33,892
2022-03-03 $24.03 $24.18 $23.53 $23.65 $23.65 98,523
2022-03-02 $23.52 $24.14 $23.50 $24.03 $24.03 76,411
2022-03-01 $23.89 $23.97 $23.29 $23.52 $23.52 101,473
2022-02-28 $23.26 $24.28 $23.24 $23.67 $23.67 348,208
2022-02-25 $23.32 $23.72 $23.29 $23.61 $23.61 89,579
2022-02-24 $22.43 $23.33 $22.43 $23.24 $23.24 157,623
2022-02-23 $23.49 $23.49 $22.92 $22.92 $22.92 74,982
2022-02-22 $23.62 $23.62 $23.18 $23.22 $23.22 37,695
2022-02-18 $23.45 $23.70 $23.41 $23.41 $23.41 82,233
2022-02-17 $24.11 $24.11 $23.62 $23.62 $23.62 108,675
2022-02-16 $24.46 $24.46 $24.04 $24.07 $24.07 129,370
2022-02-15 $24.07 $24.26 $23.98 $24.20 $24.20 161,053
2022-02-14 $23.93 $23.97 $23.68 $23.80 $23.80 20,051
2022-02-11 $24.18 $24.47 $23.91 $24.00 $24.00 43,870
2022-02-10 $24.74 $24.85 $24.27 $24.32 $24.32 13,427
2022-02-09 $24.36 $24.72 $24.36 $24.69 $24.69 44,644
2022-02-08 $23.85 $24.24 $23.85 $24.23 $24.23 18,190
2022-02-07 $24.09 $24.18 $23.97 $24.00 $24.00 56,735
2022-02-04 $24.00 $24.22 $23.82 $24.06 $24.06 21,157
2022-02-03 $26.65 $29.32 $23.86 $23.86 $23.86 47,332
2022-02-02 $24.27 $24.34 $24.06 $24.23 $24.23 76,860
2022-02-01 $24.01 $24.32 $23.98 $24.29 $24.29 91,613
2022-01-31 $23.37 $24.10 $23.37 $23.99 $23.99 44,360
2022-01-28 $23.42 $23.65 $22.98 $23.65 $23.65 189,151
2022-01-27 $23.50 $23.68 $23.12 $23.28 $23.28 187,386
2022-01-26 $23.73 $23.96 $23.31 $23.43 $23.43 48,936
2022-01-25 $23.27 $23.74 $23.20 $23.56 $23.56 149,708
2022-01-24 $23.11 $23.91 $22.84 $23.72 $23.72 222,242
2022-01-21 $23.92 $24.03 $23.64 $23.66 $23.66 14,305
2022-01-20 $24.26 $24.64 $23.96 $23.98 $23.98 31,853
2022-01-19 $24.63 $24.63 $24.21 $24.21 $24.21 40,254
2022-01-18 $24.44 $24.69 $24.42 $24.45 $24.45 21,679
2022-01-14 $24.53 $24.92 $24.53 $24.89 $24.89 21,293
2022-01-13 $25.59 $25.59 $24.90 $24.90 $24.90 21,915
2022-01-12 $25.21 $25.35 $25.18 $25.21 $25.21 14,255
2022-01-11 $24.84 $25.25 $24.84 $25.21 $25.21 22,957
2022-01-10 $24.70 $24.89 $24.49 $24.89 $24.89 26,895
2022-01-07 $25.20 $25.20 $24.91 $24.91 $24.91 24,800
2022-01-06 $25.12 $25.18 $24.94 $25.07 $25.07 70,948
2022-01-05 $25.74 $25.74 $25.00 $25.06 $25.06 45,597
2022-01-04 $25.42 $25.69 $25.40 $25.52 $25.52 33,023
2022-01-03 $25.29 $25.47 $25.28 $25.38 $25.38 112,569
2021-12-31 $26.61 $26.99 $25.22 $25.42 $25.42 115,207
2021-12-30 $25.47 $25.48 $25.30 $25.34 $25.34 24,169
2021-12-29 $25.38 $25.47 $25.38 $25.42 $25.37 14,684
2021-12-28 $25.77 $25.77 $25.37 $25.37 $25.32 18,309
2021-12-27 $25.27 $25.52 $25.24 $25.46 $25.41 62,795
2021-12-23 $25.17 $25.33 $25.14 $25.21 $25.16 81,484
2021-12-22 $25.14 $25.21 $24.19 $25.07 $25.02 205,427
2021-12-21 $24.56 $24.88 $24.52 $24.78 $24.73 179,788
2021-12-20 $24.17 $24.24 $24.01 $24.22 $24.17 41,645
2021-12-17 $24.60 $24.91 $24.60 $24.84 $24.61 31,300
2021-12-16 $26.00 $26.00 $24.93 $24.93 $24.70 34,775
2021-12-15 $24.75 $25.21 $24.66 $25.14 $24.91 44,900
2021-12-14 $24.80 $25.03 $24.79 $24.92 $24.69 30,084
2021-12-13 $25.50 $25.50 $25.00 $25.00 $24.77 26,218
2021-12-10 $25.83 $27.00 $25.22 $25.41 $25.17 430,504
2021-12-09 $26.14 $26.14 $25.34 $25.35 $25.12 17,072
2021-12-08 $25.31 $25.68 $25.31 $25.58 $25.34 171,790
2021-12-07 $25.51 $25.63 $25.41 $25.48 $25.24 57,329
2021-12-06 $25.87 $25.87 $24.83 $24.94 $24.71 53,129
2021-12-03 $25.04 $25.05 $24.51 $24.74 $24.51 51,253
2021-12-02 $24.70 $25.11 $24.70 $25.07 $24.84 30,577
2021-12-01 $25.30 $25.38 $24.54 $24.57 $24.34 31,486
2021-11-30 $25.65 $25.65 $24.86 $24.99 $24.76 34,611
2021-11-29 $25.82 $25.82 $25.34 $25.51 $25.27 81,923
2021-11-26 $25.40 $25.54 $25.17 $25.32 $25.09 30,886
2021-11-24 $25.60 $26.04 $25.60 $26.03 $25.79 32,592
2021-11-23 $26.16 $26.16 $25.71 $25.92 $25.68 92,257
2021-11-22 $26.41 $26.41 $25.88 $25.88 $25.64 34,343
2021-11-19 $26.01 $26.20 $26.01 $26.02 $25.78 43,336
2021-11-18 $26.27 $26.30 $26.18 $26.27 $26.03 64,082
2021-11-17 $26.65 $26.65 $26.22 $26.30 $26.06 36,613
2021-11-16 $26.23 $26.53 $26.23 $26.49 $26.24 32,650
2021-11-15 $26.37 $26.48 $26.32 $26.40 $26.16 48,295
2021-11-12 $26.31 $26.43 $26.23 $26.43 $26.19 39,393
2021-11-11 $26.30 $26.30 $26.19 $26.25 $26.01 33,970
2021-11-10 $26.33 $26.37 $26.00 $26.09 $25.85 59,895
2021-11-09 $26.30 $26.45 $26.29 $26.43 $26.19 836,746
2021-11-08 $26.31 $26.44 $26.31 $26.43 $26.19 89,681
2021-11-05 $26.26 $26.30 $26.15 $26.24 $26.00 53,927
2021-11-04 $26.70 $26.70 $26.03 $26.10 $25.86 86,554
2021-11-03 $27.59 $27.59 $27.25 $27.48 $25.85 45,559
2021-11-02 $27.58 $27.58 $27.25 $27.29 $25.67 14,894
2021-11-01 $27.47 $27.47 $27.20 $27.29 $25.67 44,962
2021-10-29 $27.25 $27.25 $27.03 $27.14 $25.53 73,807
2021-10-28 $27.17 $27.17 $26.99 $27.15 $25.54 75,759
2021-10-27 $27.28 $27.28 $26.85 $26.85 $25.26 65,073
2021-10-26 $27.43 $27.43 $27.14 $27.20 $25.59 76,445
2021-10-25 $27.22 $27.27 $27.13 $27.16 $25.55 22,452
2021-10-22 $27.15 $27.17 $26.98 $27.11 $25.50 22,996
2021-10-21 $27.00 $27.07 $26.89 $27.07 $25.46 33,663
2021-10-20 $26.85 $27.08 $26.85 $27.01 $25.41 24,201
2021-10-19 $26.82 $26.98 $26.82 $26.96 $25.36 85,142
2021-10-18 $26.70 $26.78 $26.57 $26.71 $25.12 45,622
2021-10-15 $26.62 $26.74 $26.62 $26.67 $25.08 34,308
2021-10-14 $26.38 $26.50 $26.35 $26.46 $24.89 19,506
2021-10-13 $26.05 $26.14 $25.92 $26.08 $24.53 21,427
2021-10-12 $26.00 $26.08 $25.93 $25.98 $24.44 34,830
2021-10-11 $26.30 $26.30 $25.93 $25.93 $24.39 14,897
2021-10-08 $26.39 $26.39 $26.08 $26.08 $24.53 27,305
2021-10-07 $26.15 $26.33 $26.13 $26.14 $24.59 24,695
2021-10-06 $25.86 $25.88 $25.60 $25.85 $24.32 38,616
2021-10-05 $25.86 $26.02 $25.73 $25.88 $24.34 46,359
2021-10-04 $25.94 $25.94 $25.57 $25.63 $24.11 32,807
2021-10-01 $25.63 $26.03 $25.59 $25.93 $24.39 217,420
2021-09-30 $26.00 $26.04 $25.72 $25.72 $24.19 23,622
2021-09-29 $26.29 $26.29 $25.89 $25.89 $24.35 23,534
2021-09-28 $26.23 $26.23 $25.92 $25.92 $24.38 20,359
2021-09-27 $26.67 $26.67 $26.49 $26.50 $24.93 22,085
2021-09-24 $26.38 $26.50 $26.35 $26.44 $24.87 21,823
2021-09-23 $26.50 $26.61 $26.30 $26.57 $24.99 75,151
2021-09-22 $26.06 $26.26 $25.98 $26.08 $24.53 28,952
2021-09-21 $27.05 $27.05 $25.66 $25.78 $24.25 34,300
2021-09-20 $25.91 $25.91 $25.40 $25.71 $24.18 38,027
2021-09-17 $26.35 $26.43 $26.22 $26.31 $24.75 39,735
2021-09-16 $26.72 $29.69 $26.35 $26.47 $24.90 32,001
2021-09-15 $26.16 $26.47 $26.16 $26.44 $24.87 22,241
2021-09-14 $26.39 $26.55 $26.23 $26.31 $24.75 15,427
2021-09-13 $26.55 $26.55 $26.30 $26.48 $24.91 37,734
2021-09-10 $26.40 $26.73 $26.40 $26.46 $24.89 98,104
2021-09-09 $26.74 $26.74 $26.42 $26.55 $24.97 14,464
2021-09-08 $26.85 $26.85 $26.43 $26.55 $24.97 27,505
2021-09-07 $26.76 $26.82 $26.65 $26.73 $25.14 26,224
2021-09-03 $27.06 $27.06 $26.68 $26.87 $25.28 52,149
2021-09-02 $26.77 $26.94 $26.77 $26.87 $25.28 41,452
2021-09-01 $26.85 $26.85 $26.60 $26.77 $25.18 33,455
2021-08-31 $26.93 $26.93 $26.61 $26.72 $25.13 10,699
2021-08-30 $27.01 $27.01 $26.66 $26.76 $25.17 78,285
2021-08-27 $26.28 $26.76 $26.28 $26.65 $25.07 156,594
2021-08-26 $26.65 $26.65 $26.29 $26.39 $24.82 23,010
2021-08-25 $26.36 $26.63 $26.36 $26.58 $25.00 40,856
2021-08-24 $26.37 $26.43 $26.29 $26.40 $24.83 23,248
2021-08-23 $26.17 $26.20 $25.92 $26.12 $24.57 33,737
2021-08-20 $25.65 $25.79 $25.62 $25.72 $24.19 62,684
2021-08-19 $25.50 $25.66 $25.44 $25.58 $24.07 17,309
2021-08-18 $26.21 $26.21 $25.74 $25.78 $24.25 42,697
2021-08-17 $26.00 $26.08 $25.76 $25.95 $24.41 662,043
2021-08-16 $26.10 $26.31 $26.09 $26.29 $24.73 16,050
2021-08-13 $26.43 $27.00 $26.36 $26.45 $24.88 36,641
2021-08-12 $26.40 $26.52 $26.34 $26.48 $24.91 139,116
2021-08-11 $26.37 $26.52 $26.37 $26.50 $24.92 19,312
2021-08-10 $26.40 $26.47 $26.37 $26.37 $24.81 29,130
2021-08-09 $26.31 $26.44 $26.27 $26.37 $24.80 77,837
2021-08-06 $26.41 $26.43 $26.34 $26.39 $24.82 26,755
2021-08-05 $26.35 $26.40 $26.15 $26.33 $24.77 24,518
2021-08-04 $26.49 $26.49 $26.15 $26.17 $24.61 13,576
2021-08-03 $25.91 $26.27 $25.85 $26.25 $24.69 29,282
2021-08-02 $26.29 $26.37 $26.10 $26.13 $24.58 18,248
2021-07-30 $26.57 $26.57 $26.14 $26.16 $24.61 19,650
2021-07-29 $26.35 $26.43 $26.33 $26.33 $24.77 19,463
2021-07-28 $26.10 $26.21 $26.00 $26.14 $24.58 26,977
2021-07-27 $26.01 $26.01 $25.77 $25.93 $24.39 23,821
2021-07-26 $26.03 $26.17 $26.03 $26.15 $24.59 26,329
2021-07-23 $26.03 $26.15 $26.02 $26.14 $24.59 32,456
2021-07-22 $26.27 $26.27 $25.82 $26.01 $24.47 24,781
2021-07-21 $26.06 $26.06 $25.62 $26.00 $24.46 6,137
2021-07-20 $25.15 $25.61 $25.15 $25.58 $24.06 71,164
2021-07-19 $25.46 $25.46 $24.95 $25.06 $23.57 34,215
2021-07-16 $26.10 $26.10 $25.54 $25.54 $24.03 3,293
2021-07-15 $26.15 $26.15 $25.69 $25.76 $24.23 23,813
2021-07-14 $26.50 $26.50 $25.91 $25.92 $24.38 8,501
2021-07-13 $25.92 $26.26 $25.92 $26.08 $24.53 9,334
2021-07-12 $26.30 $26.31 $26.16 $26.27 $24.71 4,769
2021-07-09 $26.19 $26.21 $25.89 $26.18 $24.63 9,776
2021-07-08 $25.65 $25.78 $25.59 $25.69 $24.16 12,094
2021-07-07 $26.17 $26.17 $25.86 $26.05 $24.51 12,028
2021-07-06 $26.57 $26.57 $25.92 $26.04 $24.50 18,834
2021-07-02 $26.59 $26.59 $26.23 $26.33 $24.76 32,879
2021-07-01 $25.92 $26.32 $25.92 $26.26 $24.70 87,904
2021-06-30 $25.96 $26.23 $25.96 $26.20 $24.65 11,272
2021-06-29 $25.96 $26.28 $25.96 $26.18 $24.63 14,473
2021-06-28 $26.48 $26.48 $26.07 $26.17 $24.61 52,896
2021-06-25 $26.14 $26.24 $26.14 $26.18 $24.62 67,014
2021-06-24 $25.97 $26.12 $25.97 $26.07 $24.52 17,298
2021-06-23 $26.14 $26.14 $25.86 $25.86 $24.32 8,189
2021-06-22 $26.01 $26.01 $25.68 $25.82 $24.29 15,226
2021-06-21 $25.77 $25.82 $25.47 $25.78 $24.25 10,588
2021-06-18 $25.25 $25.60 $25.25 $25.44 $23.93 17,136
2021-06-17 $26.10 $26.10 $25.58 $25.72 $24.19 10,241
2021-06-16 $26.03 $26.03 $25.81 $25.88 $24.34 9,636
2021-06-15 $26.03 $26.03 $25.89 $25.98 $24.43 37,043
2021-06-14 $26.35 $26.35 $25.98 $26.07 $24.53 15,512
2021-06-11 $26.30 $26.30 $26.00 $26.11 $24.56 12,550
2021-06-10 $26.44 $26.44 $25.98 $26.05 $24.50 61,036
2021-06-09 $26.25 $26.25 $25.92 $25.97 $24.42 91,031
2021-06-08 $26.05 $26.17 $26.02 $26.04 $24.49 18,821
2021-06-07 $26.50 $26.50 $25.97 $26.04 $24.49 13,759
2021-06-04 $25.94 $26.01 $25.91 $25.99 $24.45 9,410
2021-06-03 $25.87 $25.87 $25.73 $25.76 $24.23 7,316
2021-06-02 $25.93 $25.97 $25.90 $25.94 $24.40 39,044
2021-06-01 $26.27 $26.27 $25.87 $25.92 $24.38 22,615
2021-05-28 $25.85 $25.87 $25.79 $25.79 $24.26 10,277
2021-05-27 $25.69 $25.76 $25.67 $25.75 $24.22 7,756
2021-05-26 $25.44 $25.58 $25.44 $25.57 $24.05 14,159
2021-05-25 $25.62 $25.63 $25.39 $25.41 $23.90 21,476
2021-05-24 $25.16 $25.46 $25.16 $25.42 $23.91 21,266
2021-05-21 $24.94 $25.28 $24.94 $25.13 $23.64 11,362
2021-05-20 $24.80 $25.26 $24.80 $25.20 $23.70 10,372
2021-05-19 $24.68 $24.92 $23.13 $24.80 $23.33 57,529
2021-05-18 $24.88 $25.34 $24.88 $25.08 $23.59 16,532
2021-05-17 $25.05 $25.50 $24.01 $25.09 $23.60 16,533
2021-05-14 $25.05 $25.30 $25.05 $25.26 $23.76 29,871
2021-05-13 $24.38 $24.91 $24.38 $24.79 $23.32 29,351
2021-05-12 $25.52 $25.52 $24.59 $24.60 $23.14 130,750
2021-05-11 $24.74 $25.85 $22.27 $25.30 $23.80 20,550
2021-05-10 $24.81 $24.93 $24.60 $24.60 $23.14 61,944

Adaptive Alpha Opportunities ETF (AGOX) News Headlines

Recent Adaptive Alpha Opportunities ETF (AGOX) News
Similar Companies to Adaptive Alpha Opportunities ETF (AGOX) in the None Industry

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.