RH Hedged Multi-Asset Income ETF (AMAX) Exchange: NYSE ARCA
Data as of March 28, 2024
$7.97 ($-0.04) -0.48%
RH Hedged Multi-Asset Income ETF - Daily Information
Click for more stock information on RH Hedged Multi-Asset Income ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $8.04 |
Previous Close | $7.97 |
High | $8.04 |
Low | $7.97 |
Adjusted Open | $8.04 |
Previous Adjusted Close | $7.97 |
Adjusted High | $8.04 |
Adjusted Low | $7.97 |
About RH Hedged Multi-Asset Income ETF (AMAX)
As an actively managed exchange-traded fund (“ETF”), the Fund will not seek to replicate the performance of an index. The Advisor seeks to achieve the Fund’s investment objective of total return by investing in other investment companies, including mutual funds and 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”) or by making direct investments. The Fund’s portfolio will consist of a mix of direct and indirect investments through Portfolio Funds and each may be all of the Fund’s portfolio or none of the Fund’s portfolio at any given time. The Fund’s fixed income investments, both direct and indirect through Portfolio Funds, may include mortgage backed securities, asset backed securities, commercial mortgage backed securities, non-agency mortgage backed securities, corporate investment grade securities, convertible securities, high yield-high risk bonds (commonly known as “junk bonds”), securities issued or guaranteed by certain U.S. Government agencies, instrumentalities and sponsored enterprises, exchange traded notes (“ETNs”) and global debt securities. The Fund’s equity investments, both direct and indirect through Portfolio Funds, may include dividend paying equity securities, real estate investment trusts (“REITs”), and preferred securities. The Fund’s equity investments will not be limited by sector criteria or market capitalization. The Fund’s allocation of its assets into various asset classes will depend on the views of the Advisor as to the best value relative to what is currently presented in the marketplace. The Fund will invest in fixed income securities of any maturity and any credit rating, including below investment grade securities (commonly referred to as “junk”). The below investment grade securities will include corporate bonds, securities of issuers in default, unrated securities, mortgage-backed securities, and asset-backed securities. The Fund’s fixed income investments will also include commodity based ETNs. The fixed income securities in which the Fund invests do not have an established average portfolio duration and the average portfolio durations will vary. Duration is a measure of the sensitivity of the price of a bond or other debt instrument to a change in interest rates. In general, the higher the duration, the more a bond’s price will drop as interest rates rise (and the greater the interest rate risk). For example, if rates were to rise 1%, a bond or bond fund with a five-year average duration would likely lose approximately 5% of its value. The Fund will not be limited in its investments by sector criteria, and may invest in foreign securities, including foreign securities in emerging markets. The Advisor uses an investment model for analyzing market trends. The investment model includes factors such as price momentum, volatility, comparative indicators relative to certain indices and a recession model (a model that measures the probability of a recession within the next several months based on leading economic indicators). The Advisor utilizes research and valuation metrics to determine which fixed income asset classes have the greatest potential for producing positive performance and income, with a focus on capturing upside performance while protecting against loss. Valuation metrics are measures of a company’s performance, financial health and prospects for future earnings by comparing the market’s opinion (share price) to actual reported earnings to help predict a company’s prospects. The fixed income Portfolio Funds are selected based on liquidity, cost, and tracking error (degree to which an ETF that is not actively managed follows its index). The dividend paying equity securities are selected based on dividend yield and diversification. The preferred securities and REITs are selected based on their yield relative to traditional fixed income sectors. When the Advisor’s model indicates a negative market trend, the Fund may hedge the Fund’s portfolio by investing in ETFs that invest in treasury bonds, exchange traded notes (“ETNs”), and leveraged ETFs (ETFs that seek to deliver multiples of the performance of the index or benchmark they track) and inverse ETFs (ETFs that seek to deliver the opposite of the performance of the index or benchmark they track). The leveraged ETFs hedge the Fund’s portfolio by offsetting equity allocations without need to sell the long equity positions. The Fund may hold significant cash or inverse ETF positions during unfavorable market conditions. The Advisor will sell a portfolio security 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. The Advisor identifies attractive investment opportunities based on its research, which includes the relative value of income producing assets and asset classes. In making its determination, the Advisor will analyze the performance, correlations, drawdowns (a measure of a peak-to-trough decline during a specific period for an investment), up and down capture (a statistical measure of overall performance in up and down markets), fees and expenses, and dividend or income payments of securities. The Fund may invest up to 15% of its net assets in illiquid investments.
Invest in RH Hedged Multi-Asset Income ETF (AMAX)
Historical Stock Data for RH Hedged Multi-Asset Income ETF (AMAX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $8.04 | $8.04 | $7.97 | $7.97 | $7.97 | 45,563 |
2024-03-07 | $8.01 | $8.03 | $8.01 | $8.01 | $8.01 | 5,375 |
2024-03-06 | $7.99 | $7.99 | $7.94 | $7.96 | $7.96 | 21,797 |
2024-03-05 | $7.93 | $7.95 | $7.89 | $7.95 | $7.95 | 17,796 |
2024-03-04 | $7.91 | $7.92 | $7.90 | $7.91 | $7.91 | 16,266 |
2024-03-01 | $7.92 | $7.93 | $7.92 | $7.92 | $7.92 | 954 |
2024-02-29 | $7.89 | $7.89 | $7.86 | $7.86 | $7.86 | 17,577 |
2024-02-28 | $7.82 | $7.84 | $7.82 | $7.82 | $7.82 | 5,086 |
2024-02-27 | $7.84 | $7.87 | $7.84 | $7.85 | $7.84 | 312,584 |
2024-02-26 | $7.83 | $7.87 | $7.83 | $7.85 | $7.84 | 6,692 |
2024-02-23 | $7.85 | $7.87 | $7.85 | $7.86 | $7.84 | 15,887 |
2024-02-22 | $7.83 | $7.83 | $7.81 | $7.81 | $7.80 | 4,952 |
2024-02-21 | $7.76 | $7.77 | $7.73 | $7.77 | $7.75 | 3,540 |
2024-02-20 | $7.75 | $7.78 | $7.75 | $7.76 | $7.75 | 4,920 |
2024-02-16 | $7.81 | $7.81 | $7.78 | $7.78 | $7.77 | 3,591 |
2024-02-15 | $7.79 | $7.82 | $7.79 | $7.80 | $7.79 | 12,874 |
2024-02-14 | $7.73 | $7.78 | $7.73 | $7.77 | $7.76 | 1,483 |
2024-02-13 | $7.72 | $7.75 | $7.72 | $7.72 | $7.71 | 3,228 |
2024-02-12 | $7.81 | $7.83 | $7.81 | $7.83 | $7.82 | 11,851 |
2024-02-09 | $7.79 | $7.83 | $7.79 | $7.83 | $7.82 | 15,017 |
2024-02-08 | $7.77 | $7.82 | $7.77 | $7.81 | $7.79 | 7,147 |
2024-02-07 | $7.75 | $7.80 | $7.75 | $7.80 | $7.79 | 4,831 |
2024-02-06 | $7.72 | $7.74 | $7.72 | $7.73 | $7.72 | 17,379 |
2024-02-05 | $7.75 | $7.75 | $7.70 | $7.70 | $7.69 | 5,005 |
2024-02-02 | $7.74 | $7.75 | $7.73 | $7.75 | $7.74 | 489,785 |
2024-02-01 | $7.72 | $7.74 | $7.70 | $7.74 | $7.73 | 7,286 |
2024-01-31 | $7.69 | $7.72 | $7.65 | $7.68 | $7.67 | 6,883 |
2024-01-30 | $7.75 | $7.75 | $7.68 | $7.72 | $7.71 | 5,603 |
2024-01-29 | $7.68 | $7.74 | $7.67 | $7.72 | $7.70 | 322,769 |
2024-01-26 | $7.67 | $7.68 | $7.65 | $7.68 | $7.66 | 281,720 |
2024-01-25 | $7.66 | $7.68 | $7.65 | $7.68 | $7.66 | 17,905 |
2024-01-24 | $7.64 | $7.66 | $7.62 | $7.65 | $7.63 | 12,785 |
2024-01-23 | $7.63 | $7.66 | $7.61 | $7.66 | $7.64 | 932,484 |
2024-01-22 | $7.70 | $7.70 | $7.63 | $7.66 | $7.64 | 29,657 |
2024-01-19 | $7.58 | $7.63 | $7.57 | $7.63 | $7.61 | 22,275 |
2024-01-18 | $7.57 | $7.59 | $7.56 | $7.59 | $7.57 | 12,708 |
2024-01-17 | $7.51 | $7.56 | $7.51 | $7.55 | $7.53 | 8,763 |
2024-01-16 | $7.61 | $7.61 | $7.55 | $7.56 | $7.54 | 57,864 |
2024-01-12 | $7.64 | $7.64 | $7.61 | $7.64 | $7.64 | 1,429 |
2024-01-11 | $7.62 | $7.63 | $7.56 | $7.63 | $7.63 | 119,546 |
2024-01-10 | $7.61 | $7.62 | $7.58 | $7.58 | $7.58 | 44,883 |
2024-01-09 | $7.59 | $7.61 | $7.58 | $7.60 | $7.60 | 68,154 |
2024-01-08 | $7.52 | $7.61 | $7.52 | $7.61 | $7.61 | 190,665 |
2024-01-05 | $7.58 | $7.58 | $7.52 | $7.56 | $7.56 | 7,230 |
2024-01-04 | $7.58 | $7.58 | $7.55 | $7.55 | $7.55 | 37,576 |
2024-01-03 | $7.59 | $7.61 | $7.54 | $7.59 | $7.59 | 24,349 |
2024-01-02 | $7.54 | $7.63 | $7.54 | $7.59 | $7.59 | 15,271 |
2023-12-29 | $7.64 | $7.69 | $7.60 | $7.62 | $7.62 | 71,266 |
2023-12-28 | $7.60 | $7.65 | $7.60 | $7.60 | $7.60 | 22,690 |
2023-12-27 | $7.63 | $7.66 | $7.63 | $7.64 | $7.61 | 6,791 |
2023-12-26 | $7.67 | $7.69 | $7.63 | $7.66 | $7.63 | 3,545 |
2023-12-22 | $7.64 | $7.66 | $7.60 | $7.63 | $7.59 | 12,832 |
2023-12-21 | $7.71 | $7.73 | $7.54 | $7.63 | $7.59 | 54,887 |
2023-12-20 | $7.73 | $7.73 | $7.52 | $7.61 | $7.58 | 56,498 |
2023-12-19 | $7.64 | $7.66 | $7.59 | $7.64 | $7.61 | 90,926 |
2023-12-18 | $7.56 | $7.64 | $7.56 | $7.61 | $7.58 | 43,169 |
2023-12-15 | $7.60 | $7.62 | $7.54 | $7.58 | $7.55 | 22,583 |
2023-12-14 | $7.57 | $7.59 | $7.57 | $7.57 | $7.53 | 6,790 |
2023-12-13 | $7.44 | $7.54 | $7.44 | $7.54 | $7.51 | 137,256 |
2023-12-12 | $7.40 | $7.44 | $7.40 | $7.43 | $7.40 | 13,165 |
2023-12-11 | $7.46 | $7.46 | $7.45 | $7.45 | $7.42 | 2,521 |
2023-12-08 | $7.43 | $7.46 | $7.43 | $7.45 | $7.42 | 7,190 |
2023-12-07 | $7.41 | $7.44 | $7.39 | $7.42 | $7.39 | 25,870 |
2023-12-06 | $7.40 | $7.42 | $7.37 | $7.38 | $7.35 | 89,799 |
2023-12-05 | $7.38 | $7.42 | $7.36 | $7.41 | $7.38 | 416,257 |
2023-12-04 | $7.41 | $7.41 | $7.34 | $7.34 | $7.34 | 828,416 |
2023-12-01 | $7.40 | $7.45 | $7.40 | $7.43 | $7.43 | 4,581 |
2023-11-30 | $7.38 | $7.40 | $7.36 | $7.40 | $7.40 | 3,315 |
2023-11-29 | $7.38 | $7.39 | $7.38 | $7.39 | $7.39 | 4,712 |
2023-11-28 | $7.38 | $7.40 | $7.38 | $7.39 | $7.39 | 1,349 |
2023-11-27 | $7.33 | $7.37 | $7.33 | $7.37 | $7.37 | 7,047 |
2023-11-24 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 3,339 |
2023-11-22 | $7.34 | $7.37 | $7.31 | $7.35 | $7.35 | 16,880 |
2023-11-21 | $7.32 | $7.34 | $7.32 | $7.33 | $7.33 | 2,086 |
2023-11-20 | $7.30 | $7.34 | $7.30 | $7.33 | $7.33 | 24,465 |
2023-11-17 | $7.43 | $7.43 | $7.29 | $7.31 | $7.31 | 14,379 |
2023-11-16 | $7.28 | $7.30 | $7.27 | $7.28 | $7.28 | 13,619 |
2023-11-15 | $7.35 | $7.35 | $7.25 | $7.26 | $7.26 | 8,699 |
2023-11-14 | $7.25 | $7.28 | $7.24 | $7.28 | $7.28 | 6,064 |
2023-11-13 | $7.15 | $7.19 | $7.15 | $7.18 | $7.18 | 19,175 |
2023-11-10 | $7.16 | $7.19 | $7.16 | $7.18 | $7.18 | 3,836 |
2023-11-09 | $7.20 | $7.20 | $7.13 | $7.14 | $7.14 | 6,011 |
2023-11-08 | $7.21 | $7.22 | $7.20 | $7.21 | $7.21 | 8,454 |
2023-11-07 | $7.17 | $7.20 | $6.90 | $7.19 | $7.19 | 14,164 |
2023-11-06 | $7.10 | $7.11 | $7.07 | $7.08 | $7.08 | 25,471 |
2023-11-03 | $7.14 | $7.17 | $7.14 | $7.15 | $7.15 | 6,571 |
2023-11-02 | $7.14 | $7.15 | $7.12 | $7.13 | $7.13 | 27,255 |
2023-11-01 | $7.10 | $7.14 | $7.10 | $7.12 | $7.12 | 34,361 |
2023-10-31 | $7.08 | $7.10 | $7.06 | $7.06 | $7.06 | 21,426 |
2023-10-30 | $7.04 | $7.07 | $7.03 | $7.06 | $7.06 | 10,704 |
2023-10-27 | $7.04 | $7.06 | $7.04 | $7.06 | $7.04 | 29,053 |
2023-10-26 | $7.06 | $7.09 | $7.05 | $7.05 | $7.04 | 16,787 |
2023-10-25 | $7.07 | $7.08 | $7.07 | $7.07 | $7.06 | 436,935 |
2023-10-24 | $7.11 | $7.16 | $7.11 | $7.14 | $7.13 | 11,819 |
2023-10-23 | $7.08 | $7.11 | $7.08 | $7.10 | $7.09 | 1,898 |
2023-10-20 | $7.09 | $7.10 | $7.08 | $7.08 | $7.07 | 7,024 |
2023-10-19 | $7.13 | $7.14 | $7.12 | $7.12 | $7.11 | 1,141 |
2023-10-18 | $7.17 | $7.17 | $7.15 | $7.16 | $7.15 | 64,514 |
2023-10-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 2,402 |
2023-10-16 | $7.22 | $7.22 | $7.17 | $7.20 | $7.20 | 20,940 |
2023-10-13 | $7.19 | $7.21 | $7.17 | $7.19 | $7.19 | 962 |
2023-10-12 | $7.18 | $7.18 | $7.17 | $7.18 | $7.18 | 5,269 |
2023-10-11 | $7.20 | $7.22 | $7.18 | $7.20 | $7.20 | 13,167 |
2023-10-10 | $7.15 | $7.20 | $7.14 | $7.18 | $7.18 | 15,260 |
2023-10-09 | $7.16 | $7.18 | $7.14 | $7.18 | $7.18 | 1,787 |
2023-10-06 | $7.10 | $7.15 | $7.10 | $7.15 | $7.15 | 2,578 |
2023-10-05 | $7.12 | $7.14 | $7.11 | $7.13 | $7.13 | 2,845 |
2023-10-04 | $7.10 | $7.14 | $7.10 | $7.14 | $7.14 | 2,240 |
2023-10-03 | $7.13 | $7.15 | $7.10 | $7.11 | $7.11 | 57,632 |
2023-10-02 | $7.19 | $7.26 | $7.13 | $7.15 | $7.15 | 10,264 |
2023-09-29 | $7.22 | $7.22 | $7.13 | $7.18 | $7.18 | 2,569 |
2023-09-28 | $7.21 | $7.21 | $7.10 | $7.15 | $7.15 | 29,740 |
2023-09-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.17 | 1,791 |
2023-09-26 | $7.23 | $7.27 | $7.22 | $7.22 | $7.18 | 18,252 |
2023-09-25 | $7.29 | $7.31 | $7.27 | $7.28 | $7.23 | 4,121 |
2023-09-22 | $7.33 | $7.36 | $7.33 | $7.33 | $7.29 | 4,491 |
2023-09-21 | $7.33 | $7.38 | $7.32 | $7.32 | $7.28 | 21,612 |
2023-09-20 | $7.43 | $7.47 | $7.41 | $7.41 | $7.37 | 5,692 |
2023-09-19 | $7.40 | $7.44 | $7.40 | $7.43 | $7.39 | 3,193 |
2023-09-18 | $7.43 | $7.47 | $7.43 | $7.45 | $7.40 | 8,866 |
2023-09-15 | $7.46 | $7.46 | $7.44 | $7.44 | $7.39 | 2,368 |
2023-09-14 | $7.47 | $7.51 | $7.46 | $7.49 | $7.44 | 10,780 |
2023-09-13 | $7.51 | $7.51 | $7.47 | $7.49 | $7.45 | 5,142 |
2023-09-12 | $7.47 | $7.51 | $7.47 | $7.50 | $7.45 | 4,203 |
2023-09-11 | $7.46 | $7.52 | $7.46 | $7.48 | $7.43 | 11,892 |
2023-09-08 | $7.48 | $7.53 | $7.47 | $7.50 | $7.45 | 8,997 |
2023-09-07 | $7.45 | $7.52 | $7.45 | $7.48 | $7.48 | 20,486 |
2023-09-06 | $7.52 | $7.52 | $7.45 | $7.47 | $7.47 | 41,849 |
2023-09-05 | $7.49 | $7.56 | $7.46 | $7.46 | $7.46 | 20,788 |
2023-09-01 | $7.57 | $7.63 | $7.51 | $7.56 | $7.56 | 31,159 |
2023-08-31 | $7.63 | $7.63 | $7.53 | $7.58 | $7.58 | 2,271 |
2023-08-30 | $7.48 | $7.56 | $7.44 | $7.50 | $7.50 | 23,228 |
2023-08-29 | $7.50 | $7.62 | $7.50 | $7.60 | $7.52 | 17,497 |
2023-08-28 | $7.53 | $7.58 | $7.51 | $7.54 | $7.47 | 4,516 |
2023-08-25 | $7.49 | $7.56 | $7.48 | $7.52 | $7.45 | 1,729 |
2023-08-24 | $7.56 | $7.57 | $7.47 | $7.51 | $7.44 | 4,316 |
2023-08-23 | $7.49 | $7.56 | $7.49 | $7.52 | $7.45 | 25,682 |
2023-08-22 | $7.46 | $7.50 | $7.41 | $7.45 | $7.38 | 2,963 |
2023-08-21 | $7.44 | $7.44 | $7.44 | $7.44 | $7.37 | 629 |
2023-08-18 | $7.37 | $7.50 | $7.37 | $7.45 | $7.37 | 6,226 |
2023-08-17 | $7.49 | $7.52 | $7.41 | $7.46 | $7.38 | 1,639,579 |
2023-08-16 | $7.59 | $7.59 | $7.50 | $7.50 | $7.43 | 11,883 |
2023-08-15 | $7.56 | $7.61 | $7.56 | $7.57 | $7.50 | 6,129 |
2023-08-14 | $7.63 | $7.63 | $7.60 | $7.60 | $7.52 | 4,619 |
2023-08-11 | $7.61 | $7.62 | $7.58 | $7.60 | $7.52 | 8,973 |
2023-08-10 | $7.63 | $7.63 | $7.61 | $7.61 | $7.53 | 7,615 |
2023-08-09 | $7.63 | $7.63 | $7.60 | $7.63 | $7.55 | 3,358 |
2023-08-08 | $7.64 | $7.65 | $7.62 | $7.65 | $7.57 | 6,200 |
2023-08-07 | $7.65 | $7.66 | $7.65 | $7.65 | $7.57 | 2,169 |
2023-08-04 | $7.64 | $7.68 | $7.62 | $7.62 | $7.62 | 23,497 |
2023-08-03 | $7.59 | $7.65 | $7.59 | $7.64 | $7.64 | 14,735 |
2023-08-02 | $7.68 | $7.69 | $7.63 | $7.65 | $7.65 | 89,576 |
2023-08-01 | $7.72 | $7.73 | $7.69 | $7.71 | $7.71 | 27,692 |
2023-07-31 | $7.75 | $7.76 | $7.71 | $7.74 | $7.74 | 12,071 |
2023-07-28 | $7.69 | $7.72 | $7.67 | $7.72 | $7.72 | 6,775 |
2023-07-27 | $7.76 | $7.77 | $7.71 | $7.71 | $7.67 | 9,503 |
2023-07-26 | $7.76 | $7.80 | $7.75 | $7.78 | $7.74 | 24,739 |
2023-07-25 | $7.75 | $7.79 | $7.75 | $7.78 | $7.74 | 4,716 |
2023-07-24 | $7.75 | $7.80 | $7.75 | $7.75 | $7.71 | 11,384 |
2023-07-21 | $7.79 | $7.82 | $7.75 | $7.79 | $7.75 | 15,242 |
2023-07-20 | $7.78 | $7.79 | $7.74 | $7.76 | $7.72 | 5,383 |
2023-07-19 | $7.77 | $7.81 | $7.76 | $7.80 | $7.76 | 140,421 |
2023-07-18 | $7.77 | $7.81 | $7.76 | $7.76 | $7.72 | 186,636 |
2023-07-17 | $7.77 | $7.80 | $7.77 | $7.78 | $7.74 | 4,656 |
2023-07-14 | $7.74 | $7.77 | $7.74 | $7.76 | $7.72 | 1,922 |
2023-07-13 | $7.71 | $7.80 | $7.71 | $7.78 | $7.74 | 14,627 |
2023-07-12 | $7.72 | $7.81 | $7.72 | $7.75 | $7.71 | 351,848 |
2023-07-11 | $7.68 | $7.70 | $7.68 | $7.70 | $7.66 | 2,583 |
2023-07-10 | $7.68 | $7.70 | $7.65 | $7.68 | $7.64 | 6,407 |
2023-07-07 | $7.69 | $7.73 | $7.68 | $7.69 | $7.65 | 11,953 |
2023-07-06 | $7.65 | $7.70 | $7.65 | $7.69 | $7.65 | 16,259 |
2023-07-05 | $7.76 | $7.76 | $7.70 | $7.73 | $7.69 | 11,221 |
2023-07-03 | $7.76 | $7.79 | $7.75 | $7.76 | $7.72 | 28,052 |
2023-06-30 | $7.74 | $7.77 | $7.73 | $7.75 | $7.71 | 11,573 |
2023-06-29 | $7.68 | $7.68 | $7.54 | $7.57 | $7.53 | 39,766 |
2023-06-28 | $7.84 | $7.86 | $7.82 | $7.85 | $7.68 | 18,652 |
2023-06-27 | $7.82 | $7.86 | $7.81 | $7.85 | $7.85 | 14,175 |
2023-06-26 | $7.84 | $7.85 | $7.78 | $7.82 | $7.82 | 10,043 |
2023-06-23 | $7.81 | $7.84 | $7.80 | $7.83 | $7.83 | 34,955 |
2023-06-22 | $7.83 | $7.84 | $7.78 | $7.82 | $7.82 | 25,787 |
2023-06-21 | $7.80 | $7.84 | $7.78 | $7.83 | $7.83 | 218,886 |
2023-06-20 | $7.83 | $7.85 | $7.79 | $7.83 | $7.83 | 34,086 |
2023-06-16 | $7.84 | $7.86 | $7.81 | $7.84 | $7.84 | 1,940 |
2023-06-15 | $7.78 | $7.87 | $7.78 | $7.86 | $7.86 | 7,210 |
2023-06-14 | $7.76 | $7.86 | $7.76 | $7.85 | $7.85 | 13,723 |
2023-06-13 | $7.86 | $7.86 | $7.81 | $7.83 | $7.83 | 11,990 |
2023-06-12 | $7.83 | $7.84 | $7.82 | $7.84 | $7.84 | 2,431 |
2023-06-09 | $7.84 | $7.86 | $7.81 | $7.84 | $7.84 | 8,169 |
2023-06-08 | $7.79 | $7.86 | $7.79 | $7.85 | $7.85 | 5,201 |
2023-06-07 | $7.82 | $7.85 | $7.80 | $7.83 | $7.83 | 5,654 |
2023-06-06 | $7.78 | $7.86 | $7.78 | $7.84 | $7.84 | 5,671 |
2023-06-05 | $7.65 | $7.85 | $7.65 | $7.83 | $7.83 | 5,891 |
2023-06-02 | $7.84 | $7.86 | $7.81 | $7.84 | $7.84 | 14,218 |
2023-06-01 | $7.82 | $7.84 | $7.77 | $7.82 | $7.82 | 7,165 |
2023-05-31 | $7.80 | $7.80 | $7.75 | $7.79 | $7.79 | 7,747 |
2023-05-30 | $7.77 | $7.78 | $7.72 | $7.77 | $7.77 | 53,219 |
2023-05-26 | $7.76 | $7.81 | $7.76 | $7.80 | $7.77 | 5,487 |
2023-05-25 | $7.77 | $7.77 | $7.75 | $7.77 | $7.74 | 1,507 |
2023-05-24 | $7.77 | $7.77 | $7.73 | $7.76 | $7.72 | 10,631 |
2023-05-23 | $7.77 | $7.81 | $7.75 | $7.78 | $7.74 | 40,313 |
2023-05-22 | $7.77 | $7.77 | $7.76 | $7.76 | $7.72 | 15,146 |
2023-05-19 | $7.81 | $7.81 | $7.77 | $7.80 | $7.76 | 2,337 |
2023-05-18 | $7.75 | $7.82 | $7.75 | $7.82 | $7.78 | 8,380 |
2023-05-17 | $7.77 | $7.82 | $7.74 | $7.80 | $7.76 | 10,535 |
2023-05-16 | $7.79 | $7.79 | $7.76 | $7.79 | $7.75 | 3,955 |
2023-05-15 | $7.80 | $7.81 | $7.78 | $7.81 | $7.77 | 4,449 |
2023-05-12 | $7.76 | $7.79 | $7.76 | $7.79 | $7.79 | 2,211 |
2023-05-11 | $7.79 | $7.80 | $7.79 | $7.80 | $7.80 | 16,608 |
2023-05-10 | $7.80 | $7.80 | $7.76 | $7.79 | $7.79 | 4,506 |
2023-05-09 | $7.78 | $7.79 | $7.74 | $7.77 | $7.77 | 166,667 |
2023-05-08 | $7.77 | $7.77 | $7.73 | $7.77 | $7.77 | 10,566 |
2023-05-05 | $7.78 | $7.80 | $7.76 | $7.78 | $7.78 | 2,071 |
2023-05-04 | $7.75 | $7.76 | $7.71 | $7.74 | $7.74 | 2,768 |
2023-05-03 | $7.75 | $7.81 | $7.74 | $7.75 | $7.75 | 4,293 |
2023-05-02 | $7.78 | $7.79 | $7.73 | $7.77 | $7.77 | 11,909 |
2023-05-01 | $7.82 | $7.82 | $7.79 | $7.79 | $7.79 | 8,628 |
2023-04-28 | $7.80 | $7.83 | $7.80 | $7.82 | $7.82 | 9,171 |
2023-04-27 | $7.73 | $7.77 | $7.72 | $7.75 | $7.75 | 9,779 |
2023-04-26 | $7.80 | $7.81 | $7.75 | $7.77 | $7.74 | 4,758 |
2023-04-25 | $7.81 | $7.81 | $7.76 | $7.79 | $7.75 | 16,040 |
2023-04-24 | $7.78 | $7.80 | $7.77 | $7.78 | $7.75 | 6,341 |
2023-04-21 | $7.77 | $7.83 | $7.77 | $7.80 | $7.77 | 18,329 |
2023-04-20 | $7.79 | $7.81 | $7.77 | $7.80 | $7.76 | 12,667 |
2023-04-19 | $7.81 | $7.81 | $7.79 | $7.79 | $7.76 | 5,702 |
2023-04-18 | $7.80 | $7.81 | $7.77 | $7.80 | $7.77 | 10,695 |
2023-04-17 | $7.81 | $7.81 | $7.76 | $7.79 | $7.76 | 14,392 |
2023-04-14 | $7.78 | $7.81 | $7.77 | $7.80 | $7.76 | 13,332 |
2023-04-13 | $7.81 | $7.84 | $7.78 | $7.81 | $7.81 | 6,139 |
2023-04-12 | $7.83 | $7.83 | $7.78 | $7.79 | $7.79 | 11,247 |
2023-04-11 | $7.79 | $7.83 | $7.78 | $7.81 | $7.81 | 8,990 |
2023-04-10 | $7.79 | $7.82 | $7.77 | $7.80 | $7.80 | 15,110 |
2023-04-06 | $7.81 | $7.84 | $7.77 | $7.78 | $7.78 | 3,199 |
2023-04-05 | $7.76 | $7.84 | $7.74 | $7.79 | $7.79 | 12,462 |
2023-04-04 | $7.76 | $7.83 | $7.75 | $7.79 | $7.79 | 490,247 |
2023-04-03 | $7.81 | $7.83 | $7.75 | $7.78 | $7.78 | 11,984 |
2023-03-31 | $7.77 | $7.80 | $7.71 | $7.76 | $7.76 | 42,923 |
2023-03-30 | $7.74 | $7.77 | $7.67 | $7.72 | $7.72 | 36,363 |
2023-03-29 | $7.78 | $7.83 | $7.73 | $7.78 | $7.74 | 65,749 |
2023-03-28 | $7.72 | $7.82 | $7.71 | $7.77 | $7.73 | 22,550 |
2023-03-27 | $7.78 | $7.81 | $7.72 | $7.76 | $7.72 | 17,612 |
2023-03-24 | $7.67 | $7.80 | $7.67 | $7.76 | $7.71 | 14,933 |
2023-03-23 | $7.69 | $7.79 | $7.69 | $7.74 | $7.70 | 22,184 |
2023-03-22 | $7.82 | $7.84 | $7.68 | $7.75 | $7.70 | 16,273 |
2023-03-21 | $7.78 | $7.85 | $7.69 | $7.83 | $7.83 | 20,679 |
2023-03-20 | $7.71 | $7.74 | $7.65 | $7.72 | $7.72 | 7,553 |
2023-03-17 | $7.73 | $7.85 | $7.68 | $7.77 | $7.77 | 22,128 |
2023-03-16 | $7.79 | $7.84 | $7.66 | $7.74 | $7.74 | 28,889 |
2023-03-15 | $7.73 | $8.55 | $7.63 | $7.76 | $7.76 | 45,708 |
2023-03-14 | $7.76 | $7.86 | $7.65 | $7.74 | $7.74 | 38,444 |
2023-03-13 | $7.74 | $7.82 | $7.74 | $7.76 | $7.76 | 20,503 |
2023-03-10 | $7.75 | $7.75 | $7.72 | $7.72 | $7.72 | 2,068 |
2023-03-09 | $7.82 | $7.84 | $7.75 | $7.76 | $7.76 | 12,839 |
2023-03-08 | $7.81 | $7.82 | $7.78 | $7.82 | $7.82 | 5,287 |
2023-03-07 | $7.81 | $7.84 | $7.80 | $7.81 | $7.81 | 5,323 |
2023-03-06 | $7.88 | $7.88 | $7.82 | $7.84 | $7.84 | 11,054 |
2023-03-03 | $7.77 | $7.87 | $7.77 | $7.87 | $7.87 | 430,384 |
2023-03-02 | $7.75 | $7.77 | $7.71 | $7.77 | $7.77 | 10,766 |
2023-03-01 | $7.79 | $7.79 | $7.75 | $7.75 | $7.75 | 6,859 |
2023-02-28 | $7.75 | $7.80 | $7.75 | $7.76 | $7.76 | 14,084 |
2023-02-27 | $7.73 | $7.75 | $7.69 | $7.74 | $7.74 | 13,212 |
2023-02-24 | $7.76 | $7.77 | $7.75 | $7.76 | $7.71 | 7,224 |
2023-02-23 | $7.84 | $7.84 | $7.80 | $7.80 | $7.76 | 2,948 |
2023-02-22 | $7.79 | $7.82 | $7.77 | $7.77 | $7.73 | 23,780 |
2023-02-21 | $7.80 | $7.81 | $7.73 | $7.75 | $7.70 | 226,091 |
2023-02-17 | $7.86 | $7.87 | $7.82 | $7.84 | $7.80 | 13,381 |
2023-02-16 | $7.84 | $7.91 | $7.84 | $7.89 | $7.84 | 2,028 |
2023-02-15 | $7.89 | $7.93 | $7.89 | $7.91 | $7.87 | 4,655 |
2023-02-14 | $7.93 | $7.96 | $7.93 | $7.95 | $7.90 | 2,839 |
2023-02-13 | $7.96 | $8.01 | $7.91 | $7.94 | $7.89 | 55,827 |
2023-02-10 | $7.90 | $7.94 | $7.90 | $7.94 | $7.89 | 2,099 |
2023-02-09 | $7.97 | $7.97 | $7.90 | $7.90 | $7.86 | 2,271 |
2023-02-08 | $7.92 | $7.96 | $7.92 | $7.95 | $7.90 | 6,350 |
2023-02-07 | $7.91 | $7.98 | $7.89 | $7.95 | $7.90 | 21,491 |
2023-02-06 | $7.97 | $7.97 | $7.92 | $7.93 | $7.89 | 1,047 |
2023-02-03 | $7.99 | $8.00 | $7.93 | $7.96 | $7.91 | 30,463 |
2023-02-02 | $8.03 | $8.04 | $7.99 | $7.99 | $7.95 | 164,881 |
2023-02-01 | $8.01 | $8.06 | $7.96 | $8.06 | $8.02 | 26,764 |
2023-01-31 | $7.96 | $8.00 | $7.95 | $7.99 | $7.99 | 85,573 |
2023-01-30 | $7.96 | $7.97 | $7.90 | $7.97 | $7.97 | 44,673 |
2023-01-27 | $8.04 | $8.07 | $8.02 | $8.04 | $8.00 | 15,088 |
2023-01-26 | $8.04 | $8.05 | $8.02 | $8.04 | $7.99 | 26,130 |
2023-01-25 | $8.00 | $8.05 | $7.99 | $8.03 | $7.98 | 60,482 |
2023-01-24 | $8.02 | $8.04 | $8.01 | $8.03 | $7.98 | 15,192 |
2023-01-23 | $7.96 | $7.99 | $7.92 | $7.99 | $7.95 | 24,271 |
2023-01-20 | $7.97 | $8.00 | $7.96 | $7.98 | $7.93 | 13,125 |
2023-01-19 | $7.96 | $7.99 | $7.92 | $7.97 | $7.92 | 15,171 |
2023-01-18 | $7.97 | $7.97 | $7.91 | $7.95 | $7.90 | 13,596 |
2023-01-17 | $7.95 | $7.96 | $7.91 | $7.92 | $7.87 | 37,693 |
2023-01-13 | $7.92 | $7.97 | $7.92 | $7.94 | $7.89 | 2,121 |
2023-01-12 | $7.88 | $7.94 | $7.88 | $7.94 | $7.90 | 10,069 |
2023-01-11 | $7.82 | $7.86 | $7.82 | $7.86 | $7.82 | 1,645 |
2023-01-10 | $7.85 | $7.85 | $7.77 | $7.80 | $7.76 | 19,148 |
2023-01-09 | $7.83 | $7.85 | $7.80 | $7.81 | $7.76 | 27,310 |
2023-01-06 | $7.69 | $7.81 | $7.69 | $7.79 | $7.74 | 16,409 |
2023-01-05 | $7.65 | $7.67 | $7.63 | $7.67 | $7.62 | 15,110 |
2023-01-04 | $7.69 | $7.73 | $7.66 | $7.67 | $7.63 | 10,561 |
2023-01-03 | $7.72 | $7.72 | $7.61 | $7.64 | $7.60 | 17,075 |
2022-12-30 | $7.63 | $7.66 | $7.61 | $7.66 | $7.61 | 18,226 |
2022-12-29 | $7.58 | $7.62 | $7.55 | $7.62 | $7.58 | 7,490 |
2022-12-28 | $7.69 | $7.69 | $7.59 | $7.59 | $7.51 | 12,601 |
2022-12-27 | $7.69 | $7.71 | $7.69 | $7.70 | $7.62 | 3,025 |
2022-12-23 | $7.68 | $7.71 | $7.64 | $7.71 | $7.71 | 76,965 |
2022-12-22 | $7.67 | $7.70 | $7.63 | $7.68 | $7.68 | 592,434 |
2022-12-21 | $7.73 | $7.75 | $7.73 | $7.75 | $7.75 | 566 |
2022-12-20 | $7.64 | $7.70 | $7.64 | $7.70 | $7.70 | 7,287 |
2022-12-19 | $7.67 | $7.71 | $7.65 | $7.67 | $7.67 | 49,400 |
2022-12-16 | $7.73 | $7.73 | $7.69 | $7.73 | $7.73 | 16,061 |
2022-12-15 | $7.78 | $7.79 | $7.75 | $7.79 | $7.79 | 14,183 |
2022-12-14 | $7.85 | $7.86 | $7.83 | $7.85 | $7.85 | 5,611 |
2022-12-13 | $7.89 | $7.89 | $7.83 | $7.85 | $7.85 | 43,654 |
2022-12-12 | $7.80 | $7.80 | $7.76 | $7.80 | $7.80 | 1,698 |
2022-12-09 | $7.75 | $7.80 | $7.75 | $7.77 | $7.77 | 33,266 |
2022-12-08 | $7.79 | $7.83 | $7.79 | $7.80 | $7.80 | 13,498 |
2022-12-07 | $7.82 | $7.82 | $7.77 | $7.79 | $7.79 | 7,320 |
2022-12-06 | $7.80 | $7.81 | $7.77 | $7.78 | $7.78 | 5,383 |
2022-12-05 | $7.88 | $7.88 | $7.80 | $7.83 | $7.83 | 22,180 |
2022-12-02 | $7.85 | $7.92 | $7.85 | $7.90 | $7.90 | 18,458 |
2022-12-01 | $7.90 | $7.90 | $7.83 | $7.87 | $7.87 | 12,242 |
2022-11-30 | $7.76 | $7.84 | $7.73 | $7.84 | $7.84 | 17,907 |
2022-11-29 | $7.72 | $7.74 | $7.69 | $7.74 | $7.74 | 4,671 |
2022-11-28 | $7.82 | $7.85 | $7.81 | $7.81 | $7.76 | 5,946 |
2022-11-25 | $7.84 | $7.86 | $7.84 | $7.86 | $7.80 | 797 |
2022-11-23 | $7.78 | $7.87 | $7.78 | $7.86 | $7.80 | 6,974 |
2022-11-22 | $7.80 | $7.85 | $7.79 | $7.84 | $7.78 | 16,460 |
2022-11-21 | $7.72 | $7.74 | $7.70 | $7.74 | $7.69 | 12,098 |
2022-11-18 | $7.82 | $7.82 | $7.75 | $7.76 | $7.71 | 12,231 |
2022-11-17 | $7.78 | $7.82 | $7.77 | $7.80 | $7.75 | 12,583 |
2022-11-16 | $7.81 | $7.84 | $7.79 | $7.79 | $7.74 | 16,642 |
2022-11-15 | $7.83 | $7.83 | $7.79 | $7.81 | $7.76 | 11,309 |
2022-11-14 | $7.83 | $7.83 | $7.80 | $7.80 | $7.75 | 6,435 |
2022-11-11 | $7.78 | $7.82 | $7.77 | $7.81 | $7.76 | 15,096 |
2022-11-10 | $7.76 | $7.84 | $7.76 | $7.81 | $7.76 | 26,834 |
2022-11-09 | $7.71 | $7.71 | $7.66 | $7.67 | $7.62 | 897 |
2022-11-08 | $7.71 | $7.79 | $7.68 | $7.73 | $7.68 | 27,628 |
2022-11-07 | $7.70 | $7.72 | $7.62 | $7.72 | $7.67 | 21,267 |
2022-11-04 | $7.68 | $7.68 | $7.60 | $7.68 | $7.63 | 10,533 |
2022-11-03 | $7.62 | $7.71 | $7.60 | $7.65 | $7.60 | 16,621 |
2022-11-02 | $7.74 | $7.75 | $7.33 | $7.68 | $7.63 | 15,068 |
2022-11-01 | $7.81 | $7.81 | $7.69 | $7.74 | $7.69 | 8,582 |
2022-10-31 | $7.68 | $7.73 | $7.68 | $7.73 | $7.68 | 1,894 |
2022-10-28 | $7.70 | $7.76 | $7.64 | $7.66 | $7.66 | 20,170 |
2022-10-27 | $7.70 | $7.76 | $7.69 | $7.74 | $7.70 | 3,830 |
2022-10-26 | $7.73 | $7.77 | $7.68 | $7.73 | $7.69 | 4,364 |
2022-10-25 | $7.79 | $7.79 | $7.68 | $7.75 | $7.71 | 28,337 |
2022-10-24 | $7.64 | $7.73 | $7.64 | $7.71 | $7.67 | 17,144 |
2022-10-21 | $7.55 | $7.75 | $7.55 | $7.70 | $7.66 | 14,475 |
2022-10-20 | $7.63 | $7.69 | $7.55 | $7.62 | $7.58 | 18,660 |
2022-10-19 | $7.70 | $7.70 | $7.63 | $7.65 | $7.61 | 15,466 |
2022-10-18 | $7.72 | $7.76 | $7.62 | $7.68 | $7.64 | 26,167 |
2022-10-17 | $7.64 | $7.72 | $7.61 | $7.67 | $7.63 | 6,196 |
2022-10-14 | $7.51 | $7.57 | $7.48 | $7.50 | $7.46 | 5,454 |
2022-10-13 | $7.37 | $7.69 | $7.37 | $7.63 | $7.59 | 30,136 |
2022-10-12 | $7.49 | $7.55 | $7.46 | $7.52 | $7.52 | 19,735 |
2022-10-11 | $7.50 | $7.55 | $7.50 | $7.51 | $7.51 | 4,980 |
2022-10-10 | $7.57 | $7.58 | $7.46 | $7.53 | $7.53 | 23,237 |
2022-10-07 | $7.54 | $7.63 | $7.54 | $7.56 | $7.56 | 5,852 |
2022-10-06 | $7.68 | $7.68 | $7.66 | $7.66 | $7.66 | 1,305 |
2022-10-05 | $7.68 | $7.70 | $7.68 | $7.70 | $7.70 | 572 |
2022-10-04 | $7.77 | $7.81 | $7.69 | $7.80 | $7.80 | 37,167 |
2022-10-03 | $7.63 | $7.71 | $7.55 | $7.63 | $7.63 | 39,177 |
2022-09-30 | $7.53 | $7.58 | $7.51 | $7.51 | $7.51 | 1,715 |
2022-09-29 | $7.62 | $7.62 | $7.39 | $7.54 | $7.54 | 10,091 |
2022-09-28 | $7.22 | $7.75 | $7.20 | $7.75 | $7.67 | 42,341 |
2022-09-27 | $7.71 | $7.74 | $7.58 | $7.64 | $7.57 | 60,872 |
2022-09-26 | $7.70 | $7.70 | $7.62 | $7.63 | $7.55 | 29,287 |
2022-09-23 | $7.66 | $7.70 | $7.65 | $7.67 | $7.59 | 5,408 |
2022-09-22 | $7.75 | $7.77 | $7.73 | $7.74 | $7.66 | 33,889 |
2022-09-21 | $7.82 | $7.82 | $7.75 | $7.77 | $7.70 | 15,639 |
2022-09-20 | $7.78 | $7.82 | $7.76 | $7.80 | $7.72 | 24,767 |
2022-09-19 | $7.78 | $7.83 | $7.75 | $7.80 | $7.72 | 37,120 |
2022-09-16 | $7.79 | $7.79 | $7.74 | $7.79 | $7.71 | 5,616 |
2022-09-15 | $7.88 | $7.88 | $7.81 | $7.83 | $7.76 | 3,062 |
2022-09-14 | $7.90 | $7.95 | $7.88 | $7.93 | $7.85 | 9,169 |
2022-09-13 | $7.92 | $7.93 | $7.85 | $7.85 | $7.78 | 7,443 |
2022-09-12 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 287 |
2022-09-09 | $7.97 | $8.11 | $7.97 | $8.10 | $8.02 | 4,372 |
2022-09-08 | $7.94 | $7.96 | $7.94 | $7.96 | $7.96 | 2,887 |
2022-09-07 | $7.86 | $7.97 | $7.86 | $7.97 | $7.97 | 9,218 |
2022-09-06 | $7.89 | $7.91 | $7.85 | $7.87 | $7.87 | 10,961 |
2022-09-02 | $8.01 | $8.05 | $7.90 | $7.90 | $7.90 | 19,387 |
2022-09-01 | $7.92 | $7.95 | $7.88 | $7.93 | $7.93 | 20,619 |
2022-08-31 | $8.03 | $8.03 | $7.96 | $7.98 | $7.98 | 110,951 |
2022-08-30 | $8.03 | $8.04 | $7.94 | $8.00 | $8.00 | 62,261 |
2022-08-29 | $8.19 | $8.19 | $8.12 | $8.15 | $8.08 | 20,258 |
2022-08-26 | $8.22 | $8.22 | $8.15 | $8.15 | $8.15 | 11,109 |
2022-08-25 | $8.27 | $8.28 | $8.23 | $8.28 | $8.28 | 12,980 |
2022-08-24 | $8.23 | $8.24 | $8.21 | $8.23 | $8.23 | 14,819 |
2022-08-23 | $8.22 | $8.25 | $8.22 | $8.22 | $8.22 | 6,798 |
2022-08-22 | $8.18 | $8.20 | $8.16 | $8.19 | $8.19 | 2,861 |
2022-08-19 | $8.30 | $8.30 | $8.25 | $8.25 | $8.25 | 8,355 |
2022-08-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1,148 |
2022-08-17 | $8.31 | $8.33 | $8.31 | $8.32 | $8.32 | 2,219 |
2022-08-16 | $8.38 | $8.38 | $8.30 | $8.33 | $8.33 | 12,369 |
2022-08-15 | $8.35 | $8.36 | $8.30 | $8.33 | $8.33 | 28,181 |
2022-08-12 | $8.33 | $8.36 | $8.31 | $8.35 | $8.35 | 25,842 |
2022-08-11 | $8.33 | $8.38 | $8.32 | $8.34 | $8.34 | 5,367 |
2022-08-10 | $8.40 | $8.40 | $8.31 | $8.35 | $8.35 | 9,324 |
2022-08-09 | $8.38 | $8.41 | $8.38 | $8.38 | $8.38 | 6,234 |
2022-08-08 | $8.37 | $8.39 | $8.37 | $8.37 | $8.37 | 10,790 |
2022-08-05 | $8.33 | $8.35 | $8.30 | $8.34 | $8.34 | 1,760 |
2022-08-04 | $8.35 | $8.39 | $8.34 | $8.36 | $8.36 | 9,343 |
2022-08-03 | $8.36 | $8.36 | $8.32 | $8.35 | $8.35 | 7,673 |
2022-08-02 | $8.44 | $8.45 | $8.32 | $8.35 | $8.35 | 17,577 |
2022-08-01 | $8.40 | $8.42 | $8.30 | $8.39 | $8.39 | 18,074 |
2022-07-29 | $8.37 | $8.46 | $8.37 | $8.41 | $8.41 | 31,211 |
2022-07-28 | $8.31 | $8.33 | $8.27 | $8.29 | $8.29 | 5,734 |
2022-07-27 | $8.43 | $8.43 | $8.33 | $8.39 | $8.32 | 14,842 |
2022-07-26 | $8.36 | $8.39 | $8.31 | $8.33 | $8.25 | 9,944 |
2022-07-25 | $8.42 | $8.42 | $8.29 | $8.35 | $8.27 | 14,637 |
2022-07-22 | $8.37 | $8.40 | $8.28 | $8.35 | $8.28 | 13,725 |
2022-07-21 | $8.26 | $8.34 | $8.24 | $8.34 | $8.26 | 18,143 |
2022-07-20 | $8.29 | $8.34 | $8.26 | $8.30 | $8.22 | 21,808 |
2022-07-19 | $8.32 | $8.35 | $8.30 | $8.33 | $8.25 | 77,471 |
2022-07-18 | $8.29 | $8.30 | $8.25 | $8.25 | $8.17 | 8,290 |
2022-07-15 | $8.22 | $8.25 | $8.19 | $8.23 | $8.15 | 6,901 |
2022-07-14 | $8.17 | $8.19 | $8.17 | $8.19 | $8.11 | 1,701 |
2022-07-13 | $8.13 | $8.22 | $8.13 | $8.20 | $8.12 | 17,772 |
2022-07-12 | $8.18 | $8.21 | $8.18 | $8.19 | $8.11 | 6,941 |
2022-07-11 | $8.26 | $8.26 | $8.19 | $8.24 | $8.16 | 9,329 |
2022-07-08 | $8.14 | $8.27 | $8.14 | $8.22 | $8.15 | 11,686 |
2022-07-07 | $8.20 | $8.25 | $8.20 | $8.23 | $8.15 | 3,618 |
2022-07-06 | $8.23 | $8.23 | $8.14 | $8.19 | $8.12 | 14,573 |
2022-07-05 | $8.32 | $8.32 | $8.24 | $8.26 | $8.18 | 6,681 |
2022-07-01 | $8.28 | $8.38 | $8.26 | $8.34 | $8.26 | 14,181 |
2022-06-30 | $8.25 | $8.29 | $8.25 | $8.29 | $8.21 | 443 |
2022-06-29 | $8.27 | $8.30 | $8.20 | $8.28 | $8.20 | 70,872 |
2022-06-28 | $8.39 | $8.44 | $8.35 | $8.40 | $8.24 | 187,734 |
2022-06-27 | $8.35 | $8.40 | $8.34 | $8.40 | $8.24 | 2,981 |
2022-06-24 | $8.36 | $8.45 | $8.34 | $8.40 | $8.24 | 7,478 |
2022-06-23 | $8.39 | $8.40 | $8.31 | $8.36 | $8.21 | 11,620 |
2022-06-22 | $8.38 | $8.42 | $8.32 | $8.37 | $8.22 | 1,621 |
2022-06-21 | $8.36 | $8.41 | $8.35 | $8.39 | $8.24 | 2,388 |
2022-06-17 | $8.26 | $8.36 | $8.26 | $8.33 | $8.17 | 18,857 |
2022-06-16 | $8.25 | $8.30 | $8.24 | $8.30 | $8.15 | 13,716 |
2022-06-15 | $8.40 | $8.42 | $8.32 | $8.42 | $8.27 | 19,467 |
2022-06-14 | $8.31 | $8.34 | $8.29 | $8.31 | $8.15 | 24,626 |
2022-06-13 | $8.50 | $8.50 | $8.31 | $8.34 | $8.19 | 21,843 |
2022-06-10 | $8.52 | $8.56 | $8.51 | $8.53 | $8.37 | 4,544 |
2022-06-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 1,064 |
2022-06-08 | $8.57 | $8.57 | $8.54 | $8.56 | $8.40 | 3,190 |
2022-06-07 | $8.57 | $8.59 | $8.56 | $8.58 | $8.42 | 11,574 |
2022-06-06 | $8.52 | $8.53 | $8.52 | $8.53 | $8.37 | 4,218 |
2022-06-03 | $8.56 | $8.57 | $8.54 | $8.56 | $8.40 | 12,612 |
2022-06-02 | $8.57 | $8.58 | $8.56 | $8.58 | $8.42 | 3,040 |
2022-06-01 | $8.57 | $8.57 | $8.54 | $8.54 | $8.38 | 6,792 |
2022-05-31 | $8.54 | $8.56 | $8.53 | $8.53 | $8.37 | 1,368 |
2022-05-27 | $8.57 | $8.57 | $8.44 | $8.47 | $8.31 | 24,113 |
2022-05-26 | $8.60 | $8.63 | $8.60 | $8.63 | $8.38 | 66,219 |
2022-05-25 | $8.55 | $8.61 | $8.55 | $8.60 | $8.35 | 14,463 |
2022-05-24 | $8.60 | $8.60 | $8.54 | $8.56 | $8.31 | 5,560 |
2022-05-23 | $8.54 | $8.55 | $8.54 | $8.54 | $8.30 | 51,105 |
2022-05-20 | $8.62 | $8.62 | $8.48 | $8.54 | $8.29 | 7,964 |
2022-05-19 | $8.61 | $8.64 | $8.59 | $8.60 | $8.36 | 10,656 |
2022-05-18 | $8.62 | $8.63 | $8.50 | $8.51 | $8.27 | 8,317 |
2022-05-17 | $8.66 | $8.67 | $8.58 | $8.67 | $8.42 | 24,964 |
2022-05-16 | $8.60 | $8.65 | $8.60 | $8.61 | $8.37 | 29,428 |
2022-05-13 | $8.59 | $8.64 | $8.57 | $8.62 | $8.37 | 25,508 |
2022-05-12 | $8.52 | $8.57 | $8.47 | $8.51 | $8.27 | 102,520 |
2022-05-11 | $8.62 | $8.62 | $8.60 | $8.60 | $8.35 | 1,435 |
2022-05-10 | $8.64 | $8.64 | $8.58 | $8.60 | $8.36 | 9,137 |
2022-05-09 | $8.62 | $8.62 | $8.54 | $8.56 | $8.32 | 32,998 |
2022-05-06 | $8.72 | $8.72 | $8.69 | $8.70 | $8.45 | 3,770 |
2022-05-05 | $8.71 | $8.74 | $8.68 | $8.70 | $8.46 | 6,968 |
2022-05-04 | $8.78 | $8.94 | $8.75 | $8.94 | $8.68 | 8,677 |
2022-05-03 | $8.80 | $8.83 | $8.79 | $8.79 | $8.54 | 30,659 |
2022-05-02 | $8.71 | $8.77 | $8.67 | $8.76 | $8.51 | 25,018 |
2022-04-29 | $8.88 | $8.88 | $8.76 | $8.76 | $8.51 | 102,240 |
2022-04-28 | $8.98 | $9.03 | $8.96 | $9.03 | $8.78 | 8,780 |
2022-04-27 | $8.96 | $8.96 | $8.91 | $8.91 | $8.56 | 22,964 |
2022-04-26 | $9.01 | $9.01 | $8.91 | $8.93 | $8.57 | 14,936 |
2022-04-25 | $8.95 | $9.00 | $8.92 | $8.99 | $8.63 | 8,329 |
2022-04-22 | $9.06 | $9.08 | $9.01 | $9.03 | $8.67 | 15,733 |
2022-04-21 | $9.11 | $9.15 | $9.11 | $9.12 | $8.76 | 6,354 |
2022-04-20 | $9.15 | $9.19 | $9.15 | $9.16 | $8.80 | 8,098 |
2022-04-19 | $9.18 | $9.21 | $9.15 | $9.19 | $8.82 | 378,015 |
2022-04-18 | $9.06 | $9.14 | $9.06 | $9.13 | $8.77 | 9,263 |
2022-04-14 | $9.16 | $9.16 | $9.12 | $9.13 | $8.77 | 11,447 |
2022-04-13 | $9.17 | $9.20 | $9.17 | $9.20 | $8.83 | 8,753 |
2022-04-12 | $9.08 | $9.18 | $9.08 | $9.13 | $8.77 | 4,398 |
2022-04-11 | $9.11 | $9.12 | $9.08 | $9.10 | $8.73 | 10,864 |
2022-04-08 | $9.13 | $9.16 | $9.13 | $9.15 | $8.79 | 9,071 |
2022-04-07 | $9.15 | $9.16 | $9.10 | $9.15 | $8.79 | 42,368 |
2022-04-06 | $9.16 | $9.16 | $9.11 | $9.15 | $8.78 | 5,868 |
2022-04-05 | $9.26 | $9.26 | $9.18 | $9.18 | $8.82 | 18,190 |
2022-04-04 | $9.25 | $9.27 | $9.23 | $9.25 | $8.88 | 8,982 |
2022-04-01 | $9.23 | $9.23 | $9.20 | $9.21 | $8.84 | 20,219 |
2022-03-31 | $9.26 | $9.28 | $9.21 | $9.22 | $8.85 | 14,706 |
2022-03-30 | $9.11 | $9.24 | $9.11 | $9.24 | $8.87 | 5,717 |
2022-03-29 | $9.26 | $9.31 | $9.22 | $9.28 | $8.86 | 1,293,159 |
2022-03-28 | $9.25 | $9.30 | $9.25 | $9.28 | $8.86 | 66,940 |
2022-03-25 | $9.29 | $9.33 | $9.28 | $9.31 | $8.89 | 13,291 |
2022-03-24 | $9.29 | $9.34 | $9.26 | $9.33 | $8.90 | 12,410 |
2022-03-23 | $9.28 | $9.36 | $9.27 | $9.34 | $8.91 | 28,066 |
2022-03-22 | $9.24 | $9.28 | $9.19 | $9.25 | $8.83 | 55,616 |
2022-03-21 | $9.31 | $9.42 | $9.28 | $9.35 | $8.92 | 8,368 |
2022-03-18 | $9.25 | $9.29 | $9.24 | $9.26 | $8.84 | 11,086 |
2022-03-17 | $9.28 | $9.35 | $9.27 | $9.27 | $8.85 | 15,915 |
2022-03-16 | $9.21 | $9.22 | $9.17 | $9.21 | $8.79 | 5,488 |
2022-03-15 | $9.18 | $9.23 | $9.17 | $9.20 | $8.78 | 12,382 |
2022-03-14 | $9.27 | $9.32 | $9.24 | $9.29 | $8.87 | 15,608 |
2022-03-11 | $9.31 | $9.38 | $9.31 | $9.36 | $8.94 | 18,327 |
2022-03-10 | $9.26 | $9.33 | $9.25 | $9.33 | $8.90 | 6,307 |
2022-03-09 | $9.37 | $9.37 | $9.26 | $9.30 | $8.88 | 3,471 |
2022-03-08 | $9.30 | $9.42 | $9.30 | $9.42 | $8.99 | 35,574 |
2022-03-07 | $9.32 | $9.38 | $9.32 | $9.37 | $8.94 | 12,670 |
2022-03-04 | $9.35 | $9.36 | $9.30 | $9.32 | $8.89 | 15,348 |
2022-03-03 | $9.25 | $9.32 | $9.25 | $9.31 | $8.89 | 39,511 |
2022-03-02 | $9.20 | $9.31 | $9.20 | $9.27 | $8.85 | 20,875 |
2022-03-01 | $9.37 | $9.37 | $9.25 | $9.26 | $8.84 | 15,189 |
2022-02-28 | $9.20 | $9.23 | $9.18 | $9.23 | $8.80 | 13,368 |
2022-02-25 | $9.10 | $9.15 | $9.06 | $9.15 | $8.73 | 50,745 |
2022-02-24 | $9.33 | $9.36 | $9.23 | $9.26 | $8.77 | 19,142 |
2022-02-23 | $9.26 | $9.28 | $9.24 | $9.26 | $8.77 | 8,363 |
2022-02-22 | $9.27 | $9.27 | $9.18 | $9.23 | $8.73 | 7,389 |
2022-02-18 | $9.24 | $9.38 | $9.20 | $9.26 | $8.77 | 26,837 |
2022-02-17 | $9.18 | $9.30 | $9.18 | $9.21 | $8.72 | 20,333 |
2022-02-16 | $9.38 | $9.38 | $9.24 | $9.25 | $8.76 | 5,646 |
2022-02-15 | $9.20 | $9.25 | $9.20 | $9.22 | $8.73 | 8,989 |
2022-02-14 | $9.25 | $9.27 | $9.19 | $9.22 | $8.73 | 187,191 |
2022-02-11 | $9.20 | $9.26 | $9.20 | $9.23 | $8.74 | 191,910 |
2022-02-10 | $9.26 | $9.27 | $9.20 | $9.20 | $8.71 | 15,902 |
2022-02-09 | $9.26 | $9.27 | $9.22 | $9.23 | $8.74 | 445,342 |
2022-02-08 | $9.23 | $9.25 | $9.21 | $9.22 | $8.73 | 8,462 |
2022-02-07 | $9.11 | $9.25 | $9.11 | $9.19 | $8.70 | 980,900 |
2022-02-04 | $9.09 | $9.25 | $9.09 | $9.21 | $8.72 | 94,553 |
2022-02-03 | $9.01 | $9.22 | $9.01 | $9.21 | $8.72 | 6,739 |
2022-02-02 | $9.24 | $9.27 | $9.21 | $9.24 | $8.75 | 66,709 |
2022-02-01 | $9.31 | $9.31 | $9.19 | $9.23 | $8.74 | 84,815 |
2022-01-31 | $9.17 | $9.26 | $9.17 | $9.21 | $8.72 | 12,149 |
2022-01-28 | $9.15 | $9.15 | $9.05 | $9.13 | $8.64 | 60,287 |
2022-01-27 | $9.24 | $9.30 | $9.23 | $9.25 | $8.65 | 11,011 |
2022-01-26 | $9.22 | $9.33 | $9.22 | $9.27 | $8.67 | 5,986 |
2022-01-25 | $9.25 | $9.29 | $9.25 | $9.28 | $8.68 | 4,945 |
2022-01-24 | $9.22 | $9.36 | $9.22 | $9.35 | $8.75 | 59,142 |
2022-01-21 | $9.41 | $9.41 | $9.32 | $9.34 | $8.74 | 12,709 |
2022-01-20 | $9.40 | $9.56 | $9.40 | $9.44 | $8.83 | 18,266 |
2022-01-19 | $9.50 | $9.51 | $9.46 | $9.46 | $8.85 | 3,584 |
2022-01-18 | $9.50 | $9.50 | $9.45 | $9.47 | $8.86 | 4,883 |
2022-01-14 | $9.50 | $9.57 | $9.50 | $9.54 | $8.93 | 15,671 |
2022-01-13 | $9.61 | $9.63 | $9.58 | $9.59 | $8.97 | 21,477 |
2022-01-12 | $9.65 | $9.65 | $9.62 | $9.64 | $9.02 | 1,971 |
2022-01-11 | $9.60 | $9.64 | $9.58 | $9.64 | $9.02 | 7,915 |
2022-01-10 | $9.51 | $9.57 | $9.51 | $9.57 | $8.96 | 207 |
2022-01-07 | $9.57 | $9.59 | $9.54 | $9.54 | $8.93 | 1,591 |
2022-01-06 | $9.62 | $9.62 | $9.52 | $9.54 | $8.93 | 13,941 |
2022-01-05 | $9.66 | $9.69 | $9.57 | $9.57 | $8.95 | 5,645 |
2022-01-04 | $9.69 | $9.69 | $9.63 | $9.66 | $9.03 | 1,414 |
2022-01-03 | $9.70 | $9.71 | $9.68 | $9.68 | $9.06 | 95,480 |
2021-12-31 | $9.72 | $9.73 | $9.67 | $9.69 | $9.07 | 13,850 |
2021-12-30 | $9.61 | $9.64 | $9.58 | $9.63 | $9.01 | 87,269 |
2021-12-29 | $9.68 | $9.74 | $9.62 | $9.72 | $9.05 | 23,203 |
2021-12-28 | $9.69 | $9.72 | $9.69 | $9.70 | $9.03 | 1,437 |
2021-12-27 | $9.76 | $9.76 | $9.63 | $9.70 | $9.03 | 11,429 |
2021-12-23 | $9.53 | $9.68 | $9.53 | $9.68 | $9.01 | 15,950 |
2021-12-22 | $9.65 | $9.67 | $9.61 | $9.61 | $8.94 | 640 |
2021-12-21 | $9.60 | $9.60 | $9.58 | $9.58 | $8.92 | 959 |
2021-12-20 | $9.43 | $9.52 | $9.43 | $9.49 | $8.83 | 5,485 |
2021-12-17 | $9.55 | $9.55 | $9.55 | $9.55 | $8.88 | 1,232 |
2021-12-16 | $9.60 | $9.60 | $9.56 | $9.56 | $8.90 | 303 |
2021-12-15 | $9.55 | $9.60 | $9.55 | $9.60 | $8.93 | 1,547 |
2021-12-14 | $9.42 | $9.54 | $9.42 | $9.51 | $8.85 | 518 |
2021-12-13 | $9.60 | $9.60 | $9.58 | $9.58 | $8.92 | 960 |
2021-12-10 | $9.48 | $9.69 | $9.48 | $9.62 | $8.96 | 4,037 |
2021-12-09 | $9.62 | $9.68 | $9.56 | $9.58 | $8.92 | 907 |
2021-12-08 | $9.70 | $9.70 | $9.65 | $9.65 | $8.98 | 2,851 |
2021-12-07 | $9.68 | $9.71 | $9.57 | $9.63 | $8.96 | 6,429 |
2021-12-06 | $9.45 | $9.54 | $9.43 | $9.53 | $8.87 | 6,967 |
2021-12-03 | $9.44 | $9.56 | $9.39 | $9.45 | $8.80 | 25,403 |
2021-12-02 | $9.53 | $9.58 | $9.48 | $9.50 | $8.84 | 4,572 |
2021-12-01 | $9.63 | $9.64 | $9.44 | $9.44 | $8.78 | 20,152 |
2021-11-30 | $9.58 | $9.58 | $9.50 | $9.50 | $8.84 | 4,979 |
2021-11-29 | $9.64 | $9.64 | $9.62 | $9.62 | $8.95 | 1,013,298 |
2021-11-26 | $9.72 | $9.72 | $9.63 | $9.63 | $8.92 | 1,039 |
2021-11-24 | $9.71 | $9.75 | $9.57 | $9.71 | $8.99 | 7,168 |
2021-11-23 | $9.76 | $9.84 | $9.72 | $9.72 | $9.00 | 2,526 |
2021-11-22 | $9.81 | $9.89 | $9.72 | $9.74 | $9.02 | 956 |
2021-11-19 | $9.80 | $9.92 | $9.80 | $9.82 | $9.10 | 500,250 |
2021-11-18 | $9.75 | $9.84 | $9.75 | $9.84 | $9.11 | 177 |
2021-11-17 | $9.82 | $9.95 | $9.82 | $9.84 | $9.11 | 1,764 |
2021-11-16 | $9.77 | $9.78 | $9.77 | $9.78 | $9.05 | 470 |
2021-11-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.08 | 52 |
RH Hedged Multi-Asset Income ETF (AMAX) News Headlines
Recent RH Hedged Multi-Asset Income ETF (AMAX) News
Similar Companies to RH Hedged Multi-Asset Income ETF (AMAX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |