TACTILE ANALYTICS ETF (ARVR) Exchange: BATS

Data as of May 9, 2025

$40.43 ($0.27) 0.67%

TACTILE ANALYTICS ETF - Daily Information
Click for more stock information on TACTILE ANALYTICS ETF.
Daily Information Data
Date May 9, 2025
Open $40.43
Previous Close $40.43
High $40.43
Low $40.43
Adjusted Open $40.43
Previous Adjusted Close $40.43
Adjusted High $40.43
Adjusted Low $40.43

About TACTILE ANALYTICS ETF (ARVR)

DELISTED - The Fund will normally invest at least 80% of its total assets in securities of the Index. The Index is designed to track the performance of companies that are expected to benefit from the increased adoption of augmented reality (“AR”) and virtual reality (“VR”) technologies.   Companies eligible for inclusion in the Index include publicly-listed companies around the world in business segments and industries that engage in the creation of an artificial environment which is experienced through sensory stimuli provided by a computer (“Virtual Technology”), and derive at least 50% of their revenue from activities relating to the AR/VR supply chain, as defined by EQM Indexes LLC (the “Index Provider”) and Tactile Analytics, including companies involved in infrastructure (hardware), tools and platforms (software), applications and content (AR/VR images) and users of such content (“Virtual Technology Companies”). The Fund has adopted an investment policy to invest, under normal circumstances, at least 80% of its net assets, including the amount of any borrowings for investment purposes, in Virtual Technology Companies.   Eligible Index constituents include U.S. and non-U.S. common stocks, American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) of Virtual Technology Companies that are traded on an exchange, and have a market capitalization of at least $100 million and a median daily trading volume of at least $2 million for the prior six months or have a minimum free float equivalent to 10% of shares outstanding. Additionally, an eligible Index constituent must have traded on 90% of the eligible trading days in the prior six months. The Index may include securities of new issuers, which are required to have three months of trading history and traded 90% of the eligible trading days during that time period. The Index consists of securities of both U.S. and foreign issuers, including securities of issuers located in emerging market countries. Holdings in the Index are equal-weighted. The Index is rebalanced quarterly but may be rebalanced more frequently for specific corporate events, as determined by the Index Provider. The Index is unmanaged and cannot be invested in directly.   The Fund employs a “passive management” investment strategy designed to track the performance of the Index. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the “Adviser”) expects that over time, if the Fund has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its assets in investments that are not included in the Index, but that the Adviser or the Fund’s sub-adviser, Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Index.    The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of the date of this Prospectus, the Index was not concentrated in any industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of the date of this Prospectus, a significant portion of the Index consisted of companies in the information technology sector.   The Index Provider has partnered with Tactile Analytics to provide research support in developing the Index. Neither the Index Provider nor Tactile Analytics is affiliated with the Fund, the Adviser, or the Sub-Adviser. The Index Provider and Tactile Analytics developed the methodology for determining the securities to be included in the Index and are responsible for the ongoing maintenance of the Index. The Index is calculated and administered by Solactive AG, which is not affiliated with the Fund, the Adviser, the Sub-Adviser, or the Index Provider.

Historical Stock Data for TACTILE ANALYTICS ETF (ARVR)

Date Open High Low Close Adj.Close Volume
2025-05-08 $40.43 $40.43 $40.43 $40.43 $40.43 2
2025-05-07 $40.16 $40.16 $40.16 $40.16 $40.16 2
2025-05-06 $40.33 $40.33 $40.33 $40.33 $40.33 6
2025-05-05 $40.56 $40.56 $40.56 $40.56 $40.56 6
2025-05-02 $40.49 $40.49 $40.49 $40.49 $40.49 53
2025-05-01 $39.45 $39.45 $39.45 $39.45 $39.45 102
2025-04-30 $39.45 $39.45 $39.45 $39.45 $39.45 134
2025-04-29 $39.36 $39.36 $39.36 $39.36 $39.36 13
2025-04-28 $39.08 $39.14 $38.97 $39.14 $39.14 218
2025-04-25 $38.92 $38.92 $38.92 $38.92 $38.92 110
2025-04-24 $38.84 $38.84 $38.84 $38.84 $38.84 11
2025-04-23 $37.75 $37.75 $37.57 $37.57 $37.57 760
2025-04-22 $36.66 $36.66 $36.66 $36.66 $36.66 53
2025-04-21 $35.72 $35.72 $35.72 $35.72 $35.72 58
2025-04-17 $36.24 $36.24 $36.10 $36.10 $36.10 251
2025-04-16 $35.78 $35.78 $35.78 $35.78 $35.78 11
2025-04-15 $36.60 $36.60 $36.60 $36.60 $36.60 66
2025-04-14 $36.69 $36.69 $36.51 $36.51 $36.51 282
2025-04-11 $35.31 $36.33 $35.31 $36.23 $36.23 321
2025-04-10 $35.57 $35.57 $35.38 $35.38 $35.38 296
2025-04-09 $33.15 $36.46 $33.15 $36.46 $36.46 431
2025-04-08 $34.08 $34.08 $33.09 $33.09 $33.09 418
2025-04-07 $34.58 $34.58 $33.64 $33.64 $33.64 498
2025-04-04 $34.14 $34.14 $34.14 $34.14 $34.14 4
2025-04-03 $36.72 $36.72 $36.64 $36.64 $36.64 200
2025-04-02 $38.23 $38.38 $38.23 $38.38 $38.38 1,876
2025-04-01 $38.22 $38.22 $38.22 $38.22 $38.22 89
2025-03-31 $38.13 $38.13 $38.05 $38.05 $38.05 1,777
2025-03-28 $38.61 $38.61 $38.48 $38.48 $38.48 429
2025-03-27 $39.46 $39.59 $39.37 $39.37 $39.37 1,678
2025-03-26 $39.65 $39.65 $39.65 $39.65 $39.65 1
2025-03-25 $40.23 $40.23 $40.23 $40.23 $40.23 1
2025-03-24 $40.07 $40.07 $40.07 $40.07 $40.07 2
2025-03-21 $39.54 $39.54 $39.54 $39.54 $39.54 60
2025-03-20 $39.50 $39.50 $39.50 $39.50 $39.50 2
2025-03-19 $39.82 $39.82 $39.82 $39.82 $39.82 5
2025-03-18 $39.51 $39.64 $39.51 $39.63 $39.63 489
2025-03-17 $39.91 $39.91 $39.91 $39.91 $39.91 32
2025-03-14 $39.17 $39.17 $39.17 $39.17 $39.17 82
2025-03-13 $38.40 $38.40 $38.40 $38.40 $38.40 9
2025-03-12 $38.63 $38.93 $38.63 $38.78 $38.78 1,505
2025-03-11 $38.43 $38.85 $38.43 $38.51 $38.51 889
2025-03-10 $38.27 $38.27 $38.27 $38.27 $38.27 112
2025-03-07 $39.45 $39.71 $39.45 $39.71 $39.71 1,342
2025-03-06 $39.98 $39.98 $39.86 $39.86 $39.86 232
2025-03-05 $39.91 $40.60 $39.91 $40.60 $40.60 220
2025-03-04 $38.97 $39.78 $38.97 $39.66 $39.66 485
2025-03-03 $40.52 $40.52 $39.52 $39.52 $39.52 460
2025-02-28 $40.33 $40.33 $40.33 $40.33 $40.33 6
2025-02-27 $40.79 $40.79 $40.18 $40.18 $40.18 204
2025-02-26 $41.15 $41.15 $41.15 $41.15 $41.15 2
2025-02-25 $40.92 $40.92 $40.92 $40.92 $40.92 1
2025-02-24 $41.47 $41.47 $41.18 $41.18 $41.18 2,202
2025-02-21 $41.87 $41.87 $41.87 $41.87 $41.87 14
2025-02-20 $42.04 $42.07 $42.04 $42.07 $42.07 149
2025-02-19 $42.13 $42.13 $42.13 $42.13 $42.13 160
2025-02-18 $41.86 $41.90 $41.66 $41.90 $41.90 2,211
2025-02-14 $41.32 $41.32 $41.32 $41.32 $41.32 34
2025-02-13 $40.94 $40.94 $40.94 $40.94 $40.94 22
2025-02-12 $40.44 $40.44 $40.44 $40.44 $40.44 11
2025-02-11 $40.40 $40.40 $40.40 $40.40 $40.40 30
2025-02-10 $40.44 $40.44 $40.44 $40.44 $40.44 1
2025-02-07 $39.77 $39.80 $39.73 $39.73 $39.73 220
2025-02-06 $39.69 $39.69 $39.24 $39.60 $39.60 32,120
2025-02-05 $39.21 $39.51 $39.21 $39.51 $39.51 260
2025-02-04 $39.11 $39.17 $39.04 $39.17 $39.17 242
2025-02-03 $38.66 $38.66 $38.66 $38.66 $38.66 2
2025-01-31 $38.90 $38.90 $38.90 $38.90 $38.90 2
2025-01-30 $39.19 $39.45 $39.19 $39.45 $39.45 104
2025-01-29 $39.05 $39.18 $39.05 $39.06 $39.06 204
2025-01-28 $38.92 $39.21 $38.92 $39.21 $39.21 214
2025-01-27 $38.65 $38.65 $38.28 $38.49 $38.49 761
2025-01-24 $39.30 $39.30 $39.30 $39.30 $39.30 12
2025-01-23 $39.29 $39.29 $39.29 $39.29 $39.29 6
2025-01-22 $39.37 $39.37 $39.37 $39.37 $39.37 39
2025-01-21 $38.95 $38.95 $38.95 $38.95 $38.95 50
2025-01-17 $38.49 $38.49 $38.49 $38.49 $38.49 2
2025-01-16 $38.41 $38.53 $38.28 $38.28 $38.28 460
2025-01-15 $38.38 $38.48 $38.38 $38.48 $38.48 200
2025-01-14 $37.48 $37.56 $37.41 $37.56 $37.56 317
2025-01-13 $37.18 $37.36 $37.18 $37.36 $37.36 208
2025-01-10 $37.52 $37.72 $37.52 $37.72 $37.72 115
2025-01-08 $38.18 $38.28 $38.18 $38.20 $38.20 209
2025-01-07 $38.96 $39.03 $38.65 $38.65 $38.65 292
2025-01-06 $39.11 $39.11 $39.11 $39.11 $39.11 50
2025-01-03 $38.84 $38.84 $38.84 $38.84 $38.84 14
2025-01-02 $38.04 $38.21 $38.04 $38.21 $38.21 273
2024-12-31 $38.36 $38.36 $38.11 $38.11 $38.11 153
2024-12-30 $38.37 $38.37 $38.37 $38.37 $38.37 62
2024-12-27 $38.53 $38.75 $38.53 $38.75 $38.75 225
2024-12-26 $38.92 $38.92 $38.92 $38.92 $38.92 52
2024-12-24 $38.75 $38.75 $38.75 $38.75 $38.75 52
2024-12-23 $38.56 $38.56 $38.56 $38.56 $38.56 194
2024-12-20 $38.34 $38.34 $38.34 $38.34 $38.34 58
2024-12-19 $38.07 $38.15 $37.96 $37.96 $37.96 208
2024-12-18 $39.30 $39.32 $38.13 $38.13 $38.13 1,116
2024-12-17 $39.24 $39.24 $39.23 $39.23 $39.23 128
2024-12-16 $39.18 $39.18 $39.18 $39.18 $39.18 305
2024-12-13 $39.04 $39.04 $39.04 $39.04 $39.04 4
2024-12-12 $39.81 $39.84 $39.73 $39.73 $39.44 855
2024-12-11 $39.77 $40.11 $39.77 $39.93 $39.64 1,156
2024-12-10 $39.51 $39.51 $39.51 $39.51 $39.22 21
2024-12-09 $40.15 $40.15 $40.15 $40.15 $39.85 78
2024-12-06 $40.05 $40.05 $40.05 $40.05 $39.76 79
2024-12-05 $40.09 $40.09 $39.87 $39.87 $39.58 300
2024-12-04 $40.01 $40.01 $40.01 $40.01 $39.72 1
2024-12-03 $39.66 $39.66 $39.66 $39.66 $39.37 1,117
2024-12-02 $39.53 $39.66 $39.53 $39.54 $39.26 1,117
2024-11-29 $39.06 $39.06 $39.06 $39.06 $38.78 1
2024-11-27 $38.59 $38.59 $38.59 $38.59 $38.31 1
2024-11-26 $38.56 $38.56 $38.56 $38.56 $38.28 3
2024-11-25 $38.89 $38.89 $38.89 $38.89 $38.61 56
2024-11-22 $38.67 $38.67 $38.67 $38.67 $38.39 44
2024-11-21 $38.49 $38.49 $38.39 $38.42 $38.14 5,740
2024-11-20 $37.95 $38.06 $37.90 $38.06 $37.79 1,293
2024-11-19 $38.00 $38.00 $38.00 $38.00 $37.73 5
2024-11-18 $37.81 $37.81 $37.81 $37.81 $37.54 58
2024-11-15 $37.51 $37.51 $37.51 $37.51 $37.51 1
2024-11-14 $38.20 $38.20 $38.20 $38.20 $38.20 75
2024-11-13 $38.14 $38.14 $38.14 $38.14 $38.14 38
2024-11-12 $38.66 $38.66 $38.66 $38.66 $38.66 4
2024-11-11 $39.12 $39.12 $39.12 $39.12 $39.12 6
2024-11-08 $39.10 $39.10 $39.10 $39.10 $39.10 3
2024-11-07 $39.61 $39.61 $39.61 $39.61 $39.61 3
2024-11-06 $38.64 $38.64 $38.64 $38.64 $38.64 3
2024-11-05 $38.17 $38.17 $38.17 $38.17 $38.17 41
2024-11-04 $37.60 $37.60 $37.58 $37.58 $37.58 232
2024-11-01 $37.84 $37.86 $37.70 $37.70 $37.70 553
2024-10-31 $37.56 $37.56 $37.56 $37.56 $37.56 15
2024-10-30 $37.79 $37.79 $37.79 $37.79 $37.79 13
2024-10-29 $37.96 $38.14 $37.96 $38.14 $38.14 802
2024-10-28 $37.68 $37.68 $37.68 $37.68 $37.68 4
2024-10-25 $37.49 $37.49 $37.49 $37.49 $37.49 61
2024-10-24 $37.18 $37.25 $37.18 $37.25 $37.25 167
2024-10-23 $37.12 $37.12 $37.12 $37.12 $37.12 1
2024-10-22 $37.47 $37.50 $37.43 $37.50 $37.50 230
2024-10-21 $37.46 $37.53 $37.46 $37.53 $37.53 761
2024-10-18 $37.68 $37.68 $37.68 $37.68 $37.68 2
2024-10-17 $37.25 $37.25 $37.25 $37.25 $37.25 9
2024-10-16 $37.23 $37.23 $37.23 $37.23 $37.23 7
2024-10-15 $37.08 $37.08 $37.08 $37.08 $37.08 6
2024-10-14 $37.95 $37.95 $37.81 $37.81 $37.81 109
2024-10-11 $37.77 $37.82 $37.77 $37.79 $37.79 305
2024-10-10 $37.69 $37.69 $37.69 $37.69 $37.69 10
2024-10-09 $37.62 $37.70 $37.62 $37.70 $37.70 124
2024-10-08 $37.53 $37.67 $37.53 $37.67 $37.67 103
2024-10-07 $37.86 $37.86 $37.86 $37.86 $37.86 3
2024-10-04 $37.88 $37.94 $37.88 $37.94 $37.94 106
2024-10-03 $37.35 $37.35 $37.35 $37.35 $37.35 2
2024-10-02 $37.41 $37.56 $37.41 $37.56 $37.56 941
2024-10-01 $37.08 $37.37 $37.06 $37.37 $37.37 812
2024-09-30 $38.55 $38.74 $37.52 $37.52 $37.52 70,659
2024-09-27 $37.91 $37.91 $37.91 $37.91 $37.91 263
2024-09-26 $38.12 $38.12 $38.07 $38.07 $38.07 148
2024-09-25 $37.13 $37.13 $37.13 $37.13 $37.13 7
2024-09-24 $37.43 $37.43 $37.43 $37.43 $37.43 1
2024-09-23 $36.76 $36.76 $36.76 $36.76 $36.76 113
2024-09-20 $36.50 $36.50 $36.50 $36.50 $36.50 2
2024-09-19 $36.69 $36.69 $36.69 $36.69 $36.69 2
2024-09-18 $35.87 $35.87 $35.87 $35.87 $35.87 19
2024-09-17 $36.11 $36.11 $36.11 $36.11 $36.11 4
2024-09-16 $36.03 $36.03 $36.03 $36.03 $36.03 4
2024-09-13 $35.93 $35.93 $35.93 $35.93 $35.93 15
2024-09-12 $35.85 $35.85 $35.84 $35.84 $35.84 309
2024-09-11 $35.31 $35.76 $35.31 $35.76 $35.76 812
2024-09-10 $35.02 $35.12 $35.02 $35.12 $35.12 816
2024-09-09 $35.05 $35.13 $35.05 $35.13 $35.13 423
2024-09-06 $34.77 $34.77 $34.77 $34.77 $34.77 1
2024-09-05 $35.55 $35.55 $35.55 $35.55 $35.55 2
2024-09-04 $35.58 $35.60 $35.49 $35.49 $35.49 630
2024-09-03 $35.44 $35.44 $35.44 $35.44 $35.44 17
2024-08-30 $36.81 $36.81 $36.81 $36.81 $36.81 0
2024-08-29 $36.48 $36.48 $36.48 $36.48 $36.48 0
2024-08-28 $36.42 $36.42 $36.42 $36.42 $36.42 4
2024-08-27 $36.90 $36.90 $36.90 $36.90 $36.90 4
2024-08-26 $36.61 $36.68 $36.61 $36.61 $36.61 1,023
2024-08-23 $36.69 $36.69 $36.68 $36.68 $36.68 1,508
2024-08-22 $36.60 $36.60 $36.37 $36.37 $36.37 270
2024-08-21 $36.90 $36.90 $36.90 $36.90 $36.90 1,820
2024-08-20 $36.41 $36.42 $36.32 $36.32 $36.32 1,820
2024-08-19 $35.99 $36.41 $35.99 $36.41 $36.41 401
2024-08-16 $35.73 $35.93 $35.73 $35.86 $35.86 992
2024-08-15 $35.76 $35.83 $35.71 $35.73 $35.73 6,496
2024-08-14 $35.00 $35.00 $35.00 $35.00 $35.00 1
2024-08-13 $35.10 $35.10 $35.07 $35.07 $35.07 298
2024-08-12 $34.39 $34.47 $34.32 $34.32 $34.32 746
2024-08-09 $34.15 $34.22 $34.14 $34.20 $34.20 773
2024-08-08 $34.23 $34.23 $34.23 $34.23 $34.23 4
2024-08-07 $33.96 $33.98 $33.10 $33.10 $33.10 945
2024-08-06 $33.43 $33.67 $33.38 $33.38 $33.38 1,190
2024-08-05 $32.15 $32.91 $32.15 $32.91 $32.91 1,042
2024-08-02 $33.96 $33.96 $33.96 $33.96 $33.96 66
2024-08-01 $35.38 $35.38 $35.38 $35.38 $35.38 32
2024-07-31 $36.62 $36.62 $36.62 $36.62 $36.62 132
2024-07-30 $35.83 $35.83 $35.83 $35.83 $35.83 53
2024-07-29 $36.22 $36.22 $36.22 $36.22 $36.22 105
2024-07-26 $36.25 $36.25 $36.25 $36.25 $36.25 40
2024-07-25 $35.81 $35.81 $35.81 $35.81 $35.81 34
2024-07-24 $36.30 $36.30 $36.30 $36.30 $36.30 122
2024-07-23 $37.25 $37.25 $37.25 $37.25 $37.25 3
2024-07-22 $37.63 $37.63 $37.63 $37.63 $37.63 80
2024-07-19 $36.95 $36.95 $36.95 $36.95 $36.95 31
2024-07-18 $37.53 $37.53 $37.53 $37.53 $37.53 1
2024-07-17 $37.82 $37.82 $37.82 $37.82 $37.82 134
2024-07-16 $38.90 $38.90 $38.90 $38.90 $38.90 53
2024-07-15 $38.91 $38.91 $38.51 $38.64 $38.64 6,133
2024-07-12 $38.85 $38.85 $38.85 $38.85 $38.85 6
2024-07-11 $38.50 $38.50 $38.50 $38.50 $38.50 2
2024-07-10 $38.75 $38.80 $38.75 $38.80 $38.80 134
2024-07-09 $38.28 $38.34 $38.19 $38.34 $38.34 723
2024-07-08 $37.99 $37.99 $37.99 $37.99 $37.99 5
2024-07-05 $38.03 $38.03 $37.99 $37.99 $37.99 202
2024-07-03 $37.80 $37.80 $37.80 $37.80 $37.80 2
2024-07-02 $37.51 $37.51 $37.45 $37.45 $37.45 453
2024-07-01 $37.16 $37.16 $37.16 $37.16 $37.16 4
2024-06-28 $37.24 $37.24 $37.24 $37.24 $37.24 76
2024-06-27 $37.05 $37.05 $37.05 $37.05 $37.05 22
2024-06-26 $37.38 $37.38 $37.38 $37.38 $37.36 24
2024-06-25 $37.20 $37.33 $37.20 $37.33 $37.31 198
2024-06-24 $37.00 $37.00 $37.00 $37.00 $36.98 51
2024-06-21 $37.26 $37.26 $37.26 $37.26 $37.24 23
2024-06-20 $37.21 $37.21 $37.21 $37.21 $37.19 8
2024-06-18 $37.86 $37.86 $37.86 $37.86 $37.84 0
2024-06-17 $37.65 $37.65 $37.65 $37.65 $37.63 1
2024-06-14 $37.28 $37.28 $37.28 $37.28 $37.28 1
2024-06-13 $37.21 $37.21 $37.21 $37.21 $37.21 3
2024-06-12 $37.51 $37.58 $37.31 $37.31 $37.31 641
2024-06-11 $36.97 $37.02 $36.97 $37.02 $37.02 514
2024-06-10 $36.94 $36.94 $36.94 $36.94 $36.94 7
2024-06-07 $37.11 $37.11 $36.99 $36.99 $36.99 247
2024-06-06 $37.20 $37.20 $37.20 $37.20 $37.20 3
2024-06-05 $37.33 $37.33 $37.33 $37.33 $37.33 6
2024-06-04 $36.54 $36.54 $36.54 $36.54 $36.54 1
2024-06-03 $36.40 $36.40 $36.40 $36.40 $36.40 46
2024-05-31 $36.15 $36.15 $36.15 $36.15 $36.15 46
2024-05-30 $36.15 $36.15 $36.15 $36.15 $36.15 2
2024-05-29 $36.23 $36.23 $36.23 $36.23 $36.23 5
2024-05-28 $36.59 $36.59 $36.59 $36.59 $36.59 71
2024-05-24 $36.54 $36.54 $36.54 $36.54 $36.54 36
2024-05-23 $36.17 $36.17 $36.17 $36.17 $36.17 72
2024-05-22 $36.67 $36.67 $36.67 $36.67 $36.67 2
2024-05-21 $36.55 $36.55 $36.49 $36.49 $36.49 184
2024-05-20 $36.96 $36.96 $36.89 $36.89 $36.89 729
2024-05-17 $36.35 $36.35 $36.35 $36.35 $36.35 5
2024-05-16 $36.31 $36.37 $36.31 $36.37 $36.37 380
2024-05-15 $36.48 $36.52 $36.48 $36.52 $36.52 145
2024-05-14 $35.98 $35.98 $35.98 $35.98 $35.98 52
2024-05-13 $35.48 $35.48 $35.45 $35.45 $35.45 242
2024-05-10 $35.29 $35.29 $35.29 $35.29 $35.29 51
2024-05-09 $35.21 $35.21 $35.21 $35.21 $35.21 59
2024-05-08 $35.18 $35.18 $35.18 $35.18 $35.18 35
2024-05-07 $35.72 $35.72 $35.54 $35.54 $35.54 435
2024-05-06 $35.53 $35.58 $35.53 $35.58 $35.58 256
2024-05-03 $35.18 $35.18 $35.15 $35.15 $35.15 442
2024-05-02 $34.60 $34.60 $34.60 $34.60 $34.60 34
2024-05-01 $34.00 $34.00 $34.00 $34.00 $34.00 37
2024-04-30 $34.15 $34.15 $34.04 $34.04 $34.04 1,449
2024-04-29 $34.58 $34.62 $34.56 $34.56 $34.56 1,015
2024-04-26 $34.34 $34.34 $34.34 $34.34 $34.34 1
2024-04-25 $33.72 $33.74 $33.72 $33.74 $33.74 290
2024-04-24 $33.76 $33.76 $33.66 $33.73 $33.73 2,664
2024-04-23 $33.57 $33.57 $33.57 $33.57 $33.57 2
2024-04-22 $33.00 $33.00 $33.00 $33.00 $33.00 18
2024-04-19 $32.60 $32.60 $32.60 $32.60 $32.60 14
2024-04-18 $33.58 $33.58 $33.58 $33.58 $33.58 140
2024-04-17 $33.76 $33.80 $33.73 $33.73 $33.73 202
2024-04-16 $34.14 $34.14 $33.92 $33.92 $33.92 123
2024-04-15 $34.50 $34.50 $34.11 $34.11 $34.11 1,006
2024-04-12 $34.64 $34.64 $34.64 $34.64 $34.64 2
2024-04-11 $35.43 $35.43 $35.43 $35.43 $35.43 1
2024-04-10 $35.12 $35.12 $35.12 $35.12 $35.12 194
2024-04-09 $35.38 $35.50 $35.38 $35.50 $35.50 152
2024-04-08 $35.23 $35.23 $35.23 $35.23 $35.23 1
2024-04-05 $35.05 $35.05 $35.05 $35.05 $35.05 98
2024-04-04 $34.92 $34.92 $34.92 $34.92 $34.92 3
2024-04-03 $35.41 $35.41 $35.41 $35.41 $35.41 4
2024-04-02 $35.32 $35.32 $35.32 $35.32 $35.32 80
2024-04-01 $35.88 $35.88 $35.88 $35.88 $35.88 43
2024-03-28 $35.74 $35.74 $35.74 $35.74 $35.74 36
2024-03-27 $35.50 $35.65 $35.50 $35.65 $35.65 1,856
2024-03-26 $35.92 $35.92 $35.60 $35.60 $35.60 1,186
2024-03-25 $35.67 $35.67 $35.67 $35.67 $35.67 59
2024-03-22 $35.90 $35.95 $35.81 $35.81 $35.81 889
2024-03-21 $35.96 $35.96 $35.96 $35.96 $35.96 39
2024-03-20 $35.84 $35.84 $35.84 $35.84 $35.84 39
2024-03-19 $35.48 $35.48 $35.48 $35.48 $35.48 15
2024-03-18 $35.53 $35.53 $35.53 $35.53 $35.53 3
2024-03-15 $35.33 $35.33 $35.33 $35.33 $35.33 33
2024-03-14 $35.55 $35.55 $35.55 $35.55 $35.55 6
2024-03-13 $36.28 $36.28 $36.10 $36.10 $36.10 260
2024-03-12 $36.44 $36.44 $36.44 $36.44 $36.44 1
2024-03-11 $35.80 $35.83 $35.74 $35.74 $35.74 419
2024-03-08 $35.87 $35.87 $35.73 $35.73 $35.73 411
2024-03-07 $36.18 $36.18 $36.18 $36.18 $36.18 96
2024-03-06 $35.51 $35.51 $35.51 $35.51 $35.51 122
2024-03-05 $35.04 $35.09 $35.04 $35.09 $35.09 515
2024-03-04 $35.76 $35.76 $35.76 $35.76 $35.76 1
2024-03-01 $35.54 $35.96 $35.54 $35.96 $35.96 1,171
2024-02-29 $35.21 $35.25 $35.20 $35.24 $35.24 733
2024-02-28 $34.98 $34.98 $34.98 $34.98 $34.98 2
2024-02-27 $35.26 $35.26 $35.26 $35.26 $35.26 5
2024-02-26 $35.19 $35.19 $35.19 $35.19 $35.19 108
2024-02-23 $35.38 $35.38 $35.16 $35.16 $35.16 545
2024-02-22 $35.23 $35.23 $35.23 $35.23 $35.23 3
2024-02-21 $34.39 $34.39 $34.39 $34.39 $34.39 57
2024-02-20 $34.46 $34.46 $34.46 $34.46 $34.46 171
2024-02-16 $35.36 $35.36 $35.06 $35.06 $35.06 378
2024-02-15 $35.55 $35.55 $35.50 $35.50 $35.50 495
2024-02-14 $35.40 $35.40 $35.40 $35.40 $35.40 1
2024-02-13 $34.83 $34.83 $34.71 $34.71 $34.71 159
2024-02-12 $35.46 $35.46 $35.46 $35.46 $35.46 2
2024-02-09 $35.29 $35.44 $35.28 $35.41 $35.41 2,125
2024-02-08 $35.34 $35.34 $35.34 $35.34 $35.34 726
2024-02-07 $35.14 $35.14 $35.14 $35.14 $35.14 64
2024-02-06 $35.31 $35.31 $35.31 $35.31 $35.31 25
2024-02-05 $35.08 $35.08 $35.08 $35.08 $35.08 21
2024-02-02 $34.96 $35.19 $34.96 $35.19 $35.19 577
2024-02-01 $34.46 $34.46 $34.46 $34.46 $34.46 2
2024-01-31 $34.62 $34.64 $34.36 $34.36 $34.36 406
2024-01-30 $34.84 $34.84 $34.84 $34.84 $34.84 67
2024-01-29 $35.23 $35.24 $35.23 $35.24 $35.24 210
2024-01-26 $35.14 $35.15 $34.97 $34.97 $34.97 2,265
2024-01-25 $35.45 $35.45 $35.45 $35.45 $35.45 0
2024-01-24 $35.37 $35.37 $35.37 $35.37 $35.37 1,217
2024-01-23 $34.99 $35.13 $34.99 $35.06 $35.06 1,217
2024-01-22 $34.78 $34.78 $34.71 $34.71 $34.71 240
2024-01-19 $34.56 $34.56 $34.56 $34.56 $34.56 115
2024-01-18 $33.88 $34.01 $33.88 $33.97 $33.97 597
2024-01-17 $33.38 $33.38 $33.38 $33.38 $33.38 9
2024-01-16 $33.81 $33.81 $33.81 $33.81 $33.81 3
2024-01-12 $34.25 $34.25 $34.25 $34.25 $34.25 663
2024-01-11 $34.25 $34.33 $34.25 $34.33 $34.33 663
2024-01-10 $34.33 $34.33 $34.28 $34.28 $34.28 320
2024-01-09 $34.07 $34.07 $34.07 $34.07 $34.07 34
2024-01-08 $34.18 $34.18 $34.18 $34.18 $34.18 3
2024-01-05 $33.69 $33.70 $33.44 $33.44 $33.44 791
2024-01-04 $33.61 $33.61 $33.48 $33.48 $33.48 921
2024-01-03 $33.66 $33.66 $33.44 $33.44 $33.44 1,927
2024-01-02 $33.89 $33.89 $33.79 $33.86 $33.86 1,799
2023-12-29 $34.89 $34.89 $34.89 $34.89 $34.89 52
2023-12-28 $35.16 $35.16 $35.08 $35.08 $35.08 968
2023-12-27 $35.02 $35.06 $35.02 $35.05 $35.05 265
2023-12-26 $34.87 $34.94 $34.85 $34.94 $34.94 1,540
2023-12-22 $34.52 $34.52 $34.41 $34.41 $34.41 340
2023-12-21 $34.94 $34.94 $34.94 $34.94 $34.92 430
2023-12-20 $34.88 $34.88 $34.22 $34.22 $34.19 430
2023-12-19 $34.81 $34.89 $34.79 $34.89 $34.86 817
2023-12-18 $34.46 $34.46 $34.46 $34.46 $34.43 7
2023-12-15 $34.76 $34.76 $34.50 $34.50 $34.47 690
2023-12-14 $34.60 $34.60 $34.60 $34.60 $34.57 1
2023-12-13 $34.24 $34.24 $34.24 $34.24 $34.22 1
2023-12-12 $33.72 $33.72 $33.72 $33.72 $33.69 0
2023-12-11 $33.49 $33.49 $33.49 $33.49 $33.46 965
2023-12-08 $33.24 $33.26 $33.21 $33.21 $33.21 965
2023-12-07 $33.02 $33.05 $32.99 $32.99 $32.99 546
2023-12-06 $33.09 $33.09 $32.62 $32.62 $32.62 1,224
2023-12-05 $32.61 $32.61 $32.61 $32.61 $32.61 3
2023-12-04 $32.75 $32.77 $32.75 $32.77 $32.77 466
2023-12-01 $33.11 $33.11 $33.08 $33.08 $33.08 505
2023-11-30 $33.05 $33.05 $33.00 $33.00 $33.00 101
2023-11-29 $33.22 $33.26 $33.00 $33.00 $33.00 1,037
2023-11-28 $32.87 $32.89 $32.83 $32.89 $32.89 1,816
2023-11-27 $32.77 $32.77 $32.71 $32.71 $32.71 143
2023-11-24 $32.70 $32.70 $32.68 $32.68 $32.68 156
2023-11-22 $32.56 $32.67 $32.56 $32.67 $32.67 377
2023-11-21 $32.48 $32.48 $32.48 $32.48 $32.48 2
2023-11-20 $32.91 $32.91 $32.91 $32.91 $32.91 21
2023-11-17 $32.52 $32.52 $32.52 $32.52 $32.52 1
2023-11-16 $32.33 $32.33 $32.33 $32.33 $32.33 15
2023-11-15 $32.56 $32.56 $32.56 $32.56 $32.56 1
2023-11-14 $32.21 $32.21 $32.21 $32.21 $32.21 1
2023-11-13 $31.40 $31.48 $31.40 $31.48 $31.48 531
2023-11-10 $31.03 $31.47 $31.03 $31.47 $31.47 1,599
2023-11-09 $30.89 $30.89 $30.89 $30.89 $30.89 1
2023-11-08 $31.00 $31.00 $31.00 $31.00 $31.00 3
2023-11-07 $30.81 $30.81 $30.75 $30.75 $30.75 392
2023-11-06 $30.44 $30.46 $30.44 $30.46 $30.46 166
2023-11-03 $30.57 $30.62 $30.57 $30.62 $30.62 149
2023-11-02 $29.93 $29.93 $29.93 $29.93 $29.93 190
2023-11-01 $29.02 $29.21 $29.02 $29.21 $29.21 190
2023-10-31 $28.85 $28.85 $28.85 $28.85 $28.85 3
2023-10-30 $28.61 $28.61 $28.61 $28.61 $28.61 3
2023-10-27 $28.26 $28.26 $28.26 $28.26 $28.26 1
2023-10-26 $28.19 $28.19 $28.19 $28.19 $28.19 135
2023-10-25 $28.48 $28.48 $28.48 $28.48 $28.48 135
2023-10-24 $29.21 $29.21 $29.21 $29.21 $29.21 0
2023-10-23 $28.78 $28.78 $28.78 $28.78 $28.78 659
2023-10-20 $28.83 $28.89 $28.81 $28.81 $28.81 659
2023-10-19 $29.34 $29.34 $29.26 $29.26 $29.26 382
2023-10-18 $29.15 $29.15 $29.07 $29.07 $29.07 214
2023-10-17 $29.56 $29.56 $29.56 $29.56 $29.56 464
2023-10-16 $29.66 $29.66 $29.66 $29.66 $29.66 69
2023-10-13 $29.31 $29.31 $29.31 $29.31 $29.31 127
2023-10-12 $30.13 $30.13 $29.83 $29.86 $29.86 1,290
2023-10-11 $29.95 $29.95 $29.95 $29.95 $29.95 2
2023-10-10 $29.83 $29.83 $29.76 $29.76 $29.76 372
2023-10-09 $29.45 $29.45 $29.45 $29.45 $29.45 19
2023-10-06 $29.35 $29.35 $29.35 $29.35 $29.35 19
2023-10-05 $28.90 $28.90 $28.90 $28.90 $28.90 1
2023-10-04 $28.87 $28.87 $28.87 $28.87 $28.87 70
2023-10-03 $28.83 $29.12 $28.66 $28.66 $28.66 1,135
2023-10-02 $29.05 $29.05 $29.05 $29.05 $29.05 3
2023-09-29 $29.15 $29.15 $29.15 $29.15 $29.15 53
2023-09-28 $28.90 $28.90 $28.90 $28.90 $28.90 53
2023-09-27 $28.69 $28.69 $28.69 $28.69 $28.69 1
2023-09-26 $28.59 $28.59 $28.59 $28.59 $28.59 3
2023-09-25 $29.00 $29.00 $29.00 $29.00 $29.00 3
2023-09-22 $28.96 $28.96 $28.91 $28.91 $28.91 102
2023-09-21 $28.70 $28.70 $28.70 $28.70 $28.70 5
2023-09-20 $29.26 $29.26 $29.26 $29.26 $29.26 5
2023-09-19 $29.85 $29.85 $29.85 $29.85 $29.85 39
2023-09-18 $29.91 $29.91 $29.90 $29.90 $29.90 270
2023-09-15 $30.22 $30.22 $29.97 $29.97 $29.97 174
2023-09-14 $30.43 $30.43 $30.43 $30.43 $30.43 1
2023-09-13 $30.22 $30.22 $30.22 $30.22 $30.22 13
2023-09-12 $30.37 $30.37 $30.37 $30.37 $30.37 151
2023-09-11 $30.46 $30.46 $30.45 $30.45 $30.45 151
2023-09-08 $30.21 $30.21 $30.21 $30.21 $30.21 151
2023-09-07 $30.39 $30.39 $30.35 $30.35 $30.35 151
2023-09-06 $30.69 $30.69 $30.69 $30.69 $30.69 1,002
2023-09-05 $30.78 $30.85 $30.78 $30.85 $30.85 1,002
2023-09-01 $30.98 $30.98 $30.94 $30.97 $30.97 605
2023-08-31 $30.82 $30.82 $30.75 $30.75 $30.75 181
2023-08-30 $30.65 $30.65 $30.57 $30.57 $30.57 682
2023-08-29 $30.43 $30.56 $30.43 $30.56 $30.56 1,576
2023-08-28 $30.01 $30.01 $30.01 $30.01 $30.01 268
2023-08-25 $29.57 $29.69 $29.57 $29.69 $29.69 268
2023-08-24 $29.42 $29.42 $29.42 $29.42 $29.42 5
2023-08-23 $30.13 $30.13 $30.13 $30.13 $30.13 1
2023-08-22 $29.63 $29.63 $29.63 $29.63 $29.63 1
2023-08-21 $29.77 $29.77 $29.69 $29.69 $29.69 900
2023-08-18 $29.33 $29.33 $29.33 $29.33 $29.33 3
2023-08-17 $29.51 $29.51 $29.45 $29.45 $29.45 322
2023-08-16 $30.08 $30.10 $29.63 $29.63 $29.63 1,339
2023-08-15 $30.13 $30.13 $30.13 $30.13 $30.13 1
2023-08-14 $30.52 $30.52 $30.52 $30.52 $30.52 1
2023-08-11 $30.15 $30.15 $30.15 $30.15 $30.15 2
2023-08-10 $30.59 $30.59 $30.59 $30.59 $30.59 0
2023-08-09 $30.59 $30.59 $30.59 $30.59 $30.59 8
2023-08-08 $31.03 $31.03 $31.03 $31.03 $31.03 8
2023-08-07 $31.52 $31.52 $31.52 $31.52 $31.52 1
2023-08-04 $31.48 $31.48 $31.48 $31.48 $31.48 2
2023-08-03 $31.76 $31.76 $31.76 $31.76 $31.76 1
2023-08-02 $31.96 $31.96 $31.76 $31.76 $31.76 102
2023-08-01 $32.58 $32.76 $32.58 $32.76 $32.76 416
2023-07-31 $33.05 $33.05 $33.05 $33.05 $33.05 41
2023-07-28 $32.92 $32.92 $32.92 $32.92 $32.92 1
2023-07-27 $32.35 $32.35 $32.35 $32.35 $32.35 14
2023-07-26 $32.07 $32.07 $32.07 $32.07 $32.07 2
2023-07-25 $32.29 $32.29 $32.20 $32.20 $32.20 100
2023-07-24 $32.06 $32.12 $32.01 $32.01 $32.01 404
2023-07-21 $32.02 $32.02 $32.02 $32.02 $32.02 1
2023-07-20 $31.99 $31.99 $31.99 $31.99 $31.99 7
2023-07-19 $33.13 $33.13 $33.06 $33.09 $33.09 900
2023-07-18 $33.17 $33.17 $33.17 $33.17 $33.17 9
2023-07-17 $32.94 $32.94 $32.94 $32.94 $32.94 2
2023-07-14 $32.42 $32.42 $32.42 $32.42 $32.42 6
2023-07-13 $32.88 $32.88 $32.88 $32.88 $32.88 4
2023-07-12 $32.23 $32.23 $32.23 $32.23 $32.23 11
2023-07-11 $31.70 $31.70 $31.70 $31.70 $31.70 1
2023-07-10 $31.13 $31.13 $31.13 $31.13 $31.13 450
2023-07-07 $30.90 $30.90 $30.90 $30.90 $30.90 25
2023-07-06 $30.84 $30.84 $30.75 $30.75 $30.75 157
2023-07-05 $31.20 $31.20 $31.20 $31.20 $31.20 3
2023-07-03 $31.61 $31.61 $31.61 $31.61 $31.61 136
2023-06-30 $31.58 $31.58 $31.52 $31.52 $31.52 1,083
2023-06-29 $31.18 $31.18 $31.15 $31.15 $31.15 170
2023-06-28 $31.30 $31.30 $31.30 $31.30 $31.30 1
2023-06-27 $31.26 $31.26 $31.26 $31.26 $31.26 1
2023-06-26 $30.49 $30.49 $30.49 $30.49 $30.48 1
2023-06-23 $30.44 $30.44 $30.44 $30.44 $30.43 2
2023-06-22 $30.82 $30.87 $30.82 $30.85 $30.84 311
2023-06-21 $30.84 $30.84 $30.84 $30.84 $30.83 14
2023-06-20 $31.45 $31.45 $31.40 $31.40 $31.39 116
2023-06-16 $31.80 $31.80 $31.80 $31.80 $31.78 3
2023-06-15 $31.85 $31.85 $31.85 $31.85 $31.84 3
2023-06-14 $31.77 $31.77 $31.73 $31.73 $31.72 175
2023-06-13 $31.45 $31.45 $31.45 $31.45 $31.43 6
2023-06-12 $31.02 $31.02 $31.02 $31.02 $31.00 5
2023-06-09 $30.47 $30.47 $30.47 $30.47 $30.46 1
2023-06-08 $30.23 $30.23 $30.23 $30.23 $30.22 9
2023-06-07 $30.12 $30.12 $30.12 $30.12 $30.11 11
2023-06-06 $30.56 $30.56 $30.56 $30.56 $30.54 11
2023-06-05 $30.21 $30.24 $30.21 $30.24 $30.23 470
2023-06-02 $30.29 $30.29 $30.29 $30.29 $30.28 1
2023-06-01 $30.24 $30.24 $30.13 $30.13 $30.12 135
2023-05-31 $29.65 $29.65 $29.65 $29.65 $29.64 2
2023-05-30 $29.82 $29.82 $29.82 $29.82 $29.81 33
2023-05-26 $29.41 $29.90 $29.37 $29.90 $29.89 950
2023-05-25 $28.68 $29.13 $28.68 $29.13 $29.12 1,205
2023-05-24 $28.46 $28.46 $28.46 $28.46 $28.45 7
2023-05-23 $28.73 $28.73 $28.73 $28.73 $28.72 2
2023-05-22 $29.28 $29.28 $29.28 $29.28 $29.27 6
2023-05-19 $29.18 $29.18 $29.18 $29.18 $29.17 2
2023-05-18 $29.36 $29.36 $29.36 $29.36 $29.34 0
2023-05-17 $28.74 $28.74 $28.74 $28.74 $28.73 3
2023-05-16 $28.24 $28.24 $28.24 $28.24 $28.23 3
2023-05-15 $28.47 $28.47 $28.47 $28.47 $28.46 2
2023-05-12 $27.98 $27.98 $27.98 $27.98 $27.98 2
2023-05-11 $28.26 $28.26 $28.26 $28.26 $28.26 0
2023-05-10 $28.21 $28.21 $28.21 $28.21 $28.21 7
2023-05-09 $28.03 $28.03 $28.03 $28.03 $28.03 7
2023-05-08 $28.17 $28.17 $28.17 $28.17 $28.17 2
2023-05-05 $28.01 $28.01 $28.01 $28.01 $28.01 24
2023-05-04 $27.52 $27.59 $27.52 $27.54 $27.54 1,021
2023-05-03 $27.74 $27.74 $27.55 $27.55 $27.55 122
2023-05-02 $27.85 $27.85 $27.85 $27.85 $27.85 4
2023-05-01 $28.19 $28.19 $28.19 $28.19 $28.19 1
2023-04-28 $28.09 $28.15 $28.01 $28.15 $28.15 816
2023-04-27 $27.93 $28.14 $27.93 $28.14 $28.14 202
2023-04-26 $27.76 $27.76 $27.76 $27.76 $27.76 103
2023-04-25 $27.87 $27.87 $27.77 $27.77 $27.77 103
2023-04-24 $28.48 $28.48 $28.48 $28.48 $28.48 78
2023-04-21 $28.57 $28.57 $28.57 $28.57 $28.57 2
2023-04-20 $28.71 $28.71 $28.71 $28.71 $28.71 2
2023-04-19 $28.99 $29.00 $28.88 $28.88 $28.88 1,588
2023-04-18 $29.15 $29.22 $29.15 $29.22 $29.22 2,979
2023-04-17 $29.03 $29.45 $29.03 $29.05 $29.05 4,410
2023-04-14 $29.09 $29.09 $29.09 $29.09 $29.09 1
2023-04-13 $29.22 $29.22 $29.22 $29.22 $29.22 58
2023-04-12 $29.05 $29.12 $28.78 $28.78 $28.78 7,018
2023-04-11 $29.06 $29.06 $29.06 $29.06 $29.06 40,015
2023-04-10 $29.12 $29.12 $29.12 $29.12 $29.12 23
2023-04-06 $29.00 $29.00 $29.00 $29.00 $29.00 25
2023-04-05 $28.91 $28.91 $28.91 $28.91 $28.91 13
2023-04-04 $29.39 $29.39 $29.39 $29.39 $29.39 4
2023-04-03 $29.47 $29.47 $29.47 $29.47 $29.47 50
2023-03-31 $29.40 $29.40 $29.40 $29.40 $29.40 3
2023-03-30 $29.10 $29.10 $29.10 $29.10 $29.10 1
2023-03-29 $28.85 $28.85 $28.85 $28.85 $28.85 1
2023-03-28 $28.27 $28.27 $28.27 $28.27 $28.27 2
2023-03-27 $28.44 $28.44 $28.44 $28.44 $28.44 2
2023-03-24 $28.54 $28.68 $28.54 $28.68 $28.68 1,042
2023-03-23 $28.68 $28.68 $28.68 $28.68 $28.68 12
2023-03-22 $28.05 $28.05 $28.05 $28.05 $28.05 2
2023-03-21 $28.38 $28.38 $28.38 $28.38 $28.38 1
2023-03-20 $27.96 $27.96 $27.96 $27.96 $27.96 10
2023-03-17 $27.86 $27.86 $27.84 $27.84 $27.84 150
2023-03-16 $27.75 $27.97 $27.75 $27.97 $27.97 254
2023-03-15 $27.07 $27.07 $27.07 $27.07 $27.07 1
2023-03-14 $27.26 $27.26 $27.26 $27.26 $27.26 149
2023-03-13 $26.66 $26.79 $26.66 $26.79 $26.79 149
2023-03-10 $26.77 $26.77 $26.68 $26.68 $26.68 106
2023-03-09 $27.02 $27.02 $27.02 $27.02 $27.02 1
2023-03-08 $27.49 $27.49 $27.49 $27.49 $27.49 4
2023-03-07 $27.28 $27.28 $27.28 $27.28 $27.28 9
2023-03-06 $27.94 $27.96 $27.55 $27.55 $27.55 386
2023-03-03 $27.56 $27.56 $27.56 $27.56 $27.56 42
2023-03-02 $27.05 $27.05 $27.05 $27.05 $27.05 0
2023-03-01 $26.78 $26.78 $26.78 $26.78 $26.78 0
2023-02-28 $26.76 $26.76 $26.76 $26.76 $26.76 3
2023-02-27 $26.71 $26.71 $26.71 $26.71 $26.71 3
2023-02-24 $26.43 $26.59 $26.43 $26.59 $26.59 133
2023-02-23 $27.20 $27.20 $27.20 $27.20 $27.20 51
2023-02-22 $26.99 $26.99 $26.99 $26.99 $26.99 371
2023-02-21 $27.19 $27.19 $27.06 $27.06 $27.06 371
2023-02-17 $27.80 $27.80 $27.80 $27.80 $27.80 2
2023-02-16 $28.22 $28.22 $28.22 $28.22 $28.22 5
2023-02-15 $28.69 $28.69 $28.69 $28.69 $28.69 1
2023-02-14 $28.38 $28.38 $28.38 $28.38 $28.38 16
2023-02-13 $28.02 $28.02 $28.02 $28.02 $28.02 16
2023-02-10 $27.77 $27.77 $27.77 $27.77 $27.77 193
2023-02-09 $28.28 $28.28 $28.24 $28.24 $28.24 193
2023-02-08 $28.18 $28.18 $28.18 $28.18 $28.18 38
2023-02-07 $28.53 $28.67 $28.53 $28.66 $28.66 360
2023-02-06 $28.30 $28.30 $28.16 $28.16 $28.16 101
2023-02-03 $28.62 $28.62 $28.62 $28.62 $28.62 85
2023-02-02 $29.47 $29.47 $29.01 $29.20 $29.20 768
2023-02-01 $28.28 $28.28 $28.28 $28.28 $28.28 102
2023-01-31 $27.67 $27.67 $27.67 $27.67 $27.67 13
2023-01-30 $27.34 $27.34 $27.34 $27.34 $27.34 35
2023-01-27 $28.00 $28.00 $28.00 $28.00 $28.00 146
2023-01-26 $27.70 $27.70 $27.70 $27.70 $27.70 13
2023-01-25 $27.21 $27.21 $27.21 $27.21 $27.21 13
2023-01-24 $27.23 $27.23 $27.23 $27.23 $27.23 1
2023-01-23 $27.28 $27.28 $27.28 $27.28 $27.28 3
2023-01-20 $26.52 $26.52 $26.52 $26.52 $26.52 0
2023-01-19 $25.87 $25.87 $25.87 $25.87 $25.87 50
2023-01-18 $26.12 $26.12 $26.12 $26.12 $26.12 50
2023-01-17 $26.31 $26.31 $26.31 $26.31 $26.31 0
2023-01-13 $26.16 $26.16 $26.16 $26.16 $26.16 1
2023-01-12 $26.14 $26.14 $26.14 $26.14 $26.14 1
2023-01-11 $25.91 $25.91 $25.91 $25.91 $25.91 39
2023-01-10 $25.65 $25.65 $25.65 $25.65 $25.65 1
2023-01-09 $25.38 $25.38 $25.38 $25.38 $25.38 1
2023-01-06 $25.06 $25.06 $25.06 $25.06 $25.06 2
2023-01-05 $24.55 $24.55 $24.55 $24.55 $24.55 1
2023-01-04 $24.87 $24.87 $24.87 $24.87 $24.87 10
2023-01-03 $24.36 $24.39 $24.36 $24.38 $24.38 1,072
2022-12-30 $24.36 $24.36 $24.36 $24.36 $24.36 5
2022-12-29 $24.52 $24.52 $24.52 $24.52 $24.52 2
2022-12-28 $23.71 $23.71 $23.71 $23.71 $23.71 2
2022-12-27 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-12-23 $24.19 $24.19 $24.19 $24.19 $24.19 1
2022-12-22 $24.30 $24.30 $24.30 $24.30 $24.23 1
2022-12-21 $24.77 $24.77 $24.77 $24.77 $24.70 21
2022-12-20 $24.34 $24.34 $24.34 $24.34 $24.28 0
2022-12-19 $24.38 $24.38 $24.38 $24.38 $24.31 83
2022-12-16 $24.68 $24.68 $24.68 $24.68 $24.62 83
2022-12-15 $24.37 $24.37 $24.37 $24.37 $24.30 42
2022-12-14 $25.41 $25.41 $25.41 $25.41 $25.34 1
2022-12-13 $25.50 $25.50 $25.50 $25.50 $25.43 41
2022-12-12 $25.28 $25.28 $25.28 $25.28 $25.21 0
2022-12-09 $25.06 $25.06 $25.06 $25.06 $24.99 21
2022-12-08 $25.12 $25.12 $25.12 $25.12 $25.06 21
2022-12-07 $24.71 $24.71 $24.71 $24.71 $24.64 1
2022-12-06 $24.91 $24.91 $24.81 $24.81 $24.74 259
2022-12-05 $25.38 $25.38 $25.38 $25.38 $25.31 1
2022-12-02 $25.77 $25.77 $25.77 $25.77 $25.77 4
2022-12-01 $25.92 $25.94 $25.84 $25.86 $25.86 26,401
2022-11-30 $25.63 $25.63 $25.63 $25.63 $25.63 10
2022-11-29 $24.53 $24.53 $24.53 $24.53 $24.53 1
2022-11-28 $24.56 $24.56 $24.56 $24.56 $24.56 0
2022-11-25 $25.01 $25.01 $25.01 $25.01 $25.01 0
2022-11-23 $25.19 $25.19 $25.19 $25.19 $25.19 3
2022-11-22 $24.90 $24.90 $24.90 $24.90 $24.90 3
2022-11-21 $24.60 $24.60 $24.60 $24.60 $24.60 0
2022-11-18 $25.05 $25.05 $25.05 $25.05 $25.05 1
2022-11-17 $25.17 $25.17 $25.17 $25.17 $25.17 1
2022-11-16 $25.18 $25.18 $25.18 $25.18 $25.18 22
2022-11-15 $25.82 $25.82 $25.82 $25.82 $25.82 8
2022-11-14 $25.17 $25.17 $25.17 $25.17 $25.17 2
2022-11-11 $25.37 $25.37 $25.37 $25.37 $25.37 0
2022-11-10 $24.61 $24.61 $24.61 $24.61 $24.61 2
2022-11-09 $22.66 $22.66 $22.66 $22.66 $22.66 2
2022-11-08 $23.42 $23.42 $23.42 $23.42 $23.42 93
2022-11-07 $23.28 $23.28 $23.28 $23.28 $23.28 1
2022-11-04 $22.90 $22.90 $22.90 $22.90 $22.90 5
2022-11-03 $22.47 $22.47 $22.47 $22.47 $22.47 3
2022-11-02 $22.70 $22.70 $22.70 $22.70 $22.70 14
2022-11-01 $23.26 $23.26 $23.26 $23.26 $23.26 14
2022-10-31 $23.06 $23.06 $23.06 $23.06 $23.06 4
2022-10-28 $23.35 $23.35 $23.35 $23.35 $23.35 45
2022-10-27 $22.88 $22.88 $22.88 $22.88 $22.88 23
2022-10-26 $23.33 $23.33 $23.33 $23.33 $23.33 1
2022-10-25 $23.45 $23.45 $23.45 $23.45 $23.45 1,000
2022-10-24 $22.57 $22.82 $22.57 $22.82 $22.82 1,000
2022-10-21 $22.65 $22.99 $22.65 $22.99 $22.99 514
2022-10-20 $22.65 $22.65 $22.65 $22.65 $22.65 7
2022-10-19 $22.63 $22.63 $22.63 $22.63 $22.63 73
2022-10-18 $22.69 $22.69 $22.69 $22.69 $22.69 73
2022-10-17 $22.59 $22.59 $22.59 $22.59 $22.59 1
2022-10-14 $21.78 $21.78 $21.78 $21.78 $21.78 1
2022-10-13 $22.43 $22.43 $22.43 $22.43 $22.43 30
2022-10-12 $21.96 $21.96 $21.96 $21.96 $21.96 61
2022-10-11 $22.06 $22.06 $22.06 $22.06 $22.06 1
2022-10-10 $22.51 $22.51 $22.51 $22.51 $22.51 3
2022-10-07 $22.89 $22.89 $22.89 $22.89 $22.89 3
2022-10-06 $23.85 $23.85 $23.85 $23.85 $23.85 45
2022-10-05 $23.81 $23.81 $23.81 $23.81 $23.81 1
2022-10-04 $23.92 $23.92 $23.92 $23.92 $23.92 24
2022-10-03 $23.04 $23.04 $23.04 $23.04 $23.04 13
2022-09-30 $22.40 $22.40 $22.40 $22.40 $22.40 0
2022-09-29 $22.69 $22.69 $22.69 $22.69 $22.69 101
2022-09-28 $23.33 $23.38 $23.33 $23.38 $23.38 101
2022-09-27 $22.92 $22.92 $22.92 $22.92 $22.92 5
2022-09-26 $22.82 $22.82 $22.82 $22.82 $22.82 4
2022-09-23 $23.05 $23.05 $23.05 $23.05 $23.05 1,900
2022-09-22 $23.55 $23.56 $23.53 $23.53 $23.53 1,900
2022-09-21 $23.62 $23.62 $23.62 $23.62 $23.62 25
2022-09-20 $24.27 $24.27 $24.27 $24.27 $24.27 2
2022-09-19 $24.60 $24.60 $24.60 $24.60 $24.60 1
2022-09-16 $24.51 $24.51 $24.51 $24.51 $24.51 1
2022-09-15 $24.78 $24.78 $24.78 $24.78 $24.78 23
2022-09-14 $25.10 $25.10 $25.10 $25.10 $25.10 97
2022-09-13 $24.75 $24.75 $24.75 $24.75 $24.75 89
2022-09-12 $26.28 $26.28 $26.28 $26.28 $26.28 92
2022-09-09 $26.11 $26.11 $26.11 $26.11 $26.11 1
2022-09-08 $25.40 $25.40 $25.40 $25.40 $25.40 1
2022-09-07 $24.97 $25.29 $24.97 $25.23 $25.23 450
2022-09-06 $24.96 $24.96 $24.96 $24.96 $24.96 3
2022-09-02 $25.21 $25.21 $25.21 $25.21 $25.21 1
2022-09-01 $25.44 $25.51 $25.17 $25.51 $25.51 3,166
2022-08-31 $26.06 $26.07 $25.89 $25.89 $25.89 2,223
2022-08-30 $25.84 $25.84 $25.84 $25.84 $25.84 2
2022-08-29 $26.06 $26.06 $26.06 $26.06 $26.06 10
2022-08-26 $26.42 $26.42 $26.42 $26.42 $26.42 5
2022-08-25 $27.43 $27.43 $27.43 $27.43 $27.43 5
2022-08-24 $26.75 $26.75 $26.75 $26.75 $26.75 17
2022-08-23 $26.75 $26.75 $26.75 $26.75 $26.75 2
2022-08-22 $27.12 $27.12 $26.97 $26.97 $26.97 616
2022-08-19 $27.74 $27.74 $27.74 $27.74 $27.74 101
2022-08-18 $28.49 $28.49 $28.49 $28.49 $28.49 2
2022-08-17 $28.46 $28.46 $28.46 $28.46 $28.46 2
2022-08-16 $28.97 $28.97 $28.97 $28.97 $28.97 28
2022-08-15 $29.06 $29.06 $29.06 $29.06 $29.06 30
2022-08-12 $28.95 $28.99 $28.95 $28.99 $28.99 411
2022-08-11 $28.46 $28.46 $28.46 $28.46 $28.46 10
2022-08-10 $28.36 $28.36 $28.36 $28.36 $28.36 10
2022-08-09 $27.60 $27.60 $27.60 $27.60 $27.60 18
2022-08-08 $28.18 $28.21 $28.18 $28.21 $28.21 653
2022-08-05 $28.43 $28.43 $28.43 $28.43 $28.43 4
2022-08-04 $28.40 $28.40 $28.40 $28.40 $28.40 8
2022-08-03 $28.15 $28.15 $28.15 $28.15 $28.15 1
2022-08-02 $27.54 $27.54 $27.54 $27.54 $27.54 7
2022-08-01 $27.67 $27.67 $27.67 $27.67 $27.67 16
2022-07-29 $27.58 $27.58 $27.58 $27.58 $27.58 1
2022-07-28 $27.55 $27.55 $27.55 $27.55 $27.55 3
2022-07-27 $27.41 $27.41 $27.41 $27.41 $27.41 55
2022-07-26 $26.43 $26.43 $26.43 $26.43 $26.43 2
2022-07-25 $26.93 $26.93 $26.93 $26.93 $26.93 8
2022-07-22 $27.06 $27.06 $27.06 $27.06 $27.06 66
2022-07-21 $27.95 $27.95 $27.95 $27.95 $27.95 15
2022-07-20 $27.41 $27.41 $27.41 $27.41 $27.41 15
2022-07-19 $26.73 $26.73 $26.73 $26.73 $26.73 2
2022-07-18 $26.05 $26.05 $26.05 $26.05 $26.05 17
2022-07-15 $26.00 $26.00 $26.00 $26.00 $26.00 0
2022-07-14 $25.57 $25.57 $25.57 $25.57 $25.57 2
2022-07-13 $25.52 $25.52 $25.52 $25.52 $25.52 2
2022-07-12 $25.56 $25.56 $25.56 $25.56 $25.56 5
2022-07-11 $25.64 $25.64 $25.64 $25.64 $25.64 17
2022-07-08 $26.34 $26.34 $26.34 $26.34 $26.34 1
2022-07-07 $26.27 $26.27 $26.27 $26.27 $26.27 1
2022-07-06 $25.65 $25.65 $25.65 $25.65 $25.65 28
2022-07-05 $25.57 $25.57 $25.57 $25.57 $25.57 11
2022-07-01 $25.34 $25.34 $25.34 $25.34 $25.34 7
2022-06-30 $25.46 $25.46 $25.46 $25.46 $25.46 150
2022-06-29 $25.84 $25.84 $25.84 $25.84 $25.84 38
2022-06-28 $26.03 $26.03 $26.03 $26.03 $26.03 2
2022-06-27 $26.45 $26.45 $26.45 $26.45 $26.45 2
2022-06-24 $26.46 $26.46 $26.46 $26.46 $26.46 23
2022-06-23 $25.54 $25.54 $25.54 $25.54 $25.54 21
2022-06-22 $25.34 $25.34 $25.34 $25.34 $25.34 54
2022-06-21 $25.46 $25.46 $25.46 $25.46 $25.46 50
2022-06-17 $25.01 $25.01 $25.01 $25.01 $25.01 13
2022-06-16 $24.86 $24.86 $24.86 $24.86 $24.86 79
2022-06-15 $26.01 $26.01 $26.01 $26.01 $26.01 24
2022-06-14 $25.53 $25.53 $25.53 $25.53 $25.53 14
2022-06-13 $25.52 $25.52 $25.52 $25.52 $25.52 21
2022-06-10 $26.79 $26.79 $26.79 $26.79 $26.79 7
2022-06-09 $27.59 $27.59 $27.59 $27.59 $27.59 7
2022-06-08 $28.33 $28.33 $28.33 $28.33 $28.33 10
2022-06-07 $28.55 $28.55 $28.55 $28.55 $28.55 3
2022-06-06 $28.38 $28.38 $28.38 $28.38 $28.38 3
2022-06-03 $28.33 $28.33 $28.33 $28.33 $28.33 11
2022-06-02 $29.14 $29.14 $29.14 $29.14 $29.14 11
2022-06-01 $28.32 $28.32 $28.32 $28.32 $28.32 3
2022-05-31 $28.69 $28.69 $28.54 $28.54 $28.54 400
2022-05-27 $28.55 $28.55 $28.55 $28.55 $28.55 801
2022-05-26 $27.25 $27.92 $27.25 $27.92 $27.92 801
2022-05-25 $27.15 $27.31 $27.15 $27.31 $27.31 264
2022-05-24 $27.24 $27.24 $26.88 $26.88 $26.88 404
2022-05-23 $27.85 $27.85 $27.79 $27.79 $27.79 301
2022-05-20 $27.58 $27.58 $27.58 $27.58 $27.58 503
2022-05-19 $27.83 $27.86 $27.34 $27.34 $27.34 503
2022-05-18 $27.24 $27.24 $27.24 $27.24 $27.24 108
2022-05-17 $27.80 $28.02 $27.80 $28.02 $28.02 401
2022-05-16 $26.99 $26.99 $26.99 $26.99 $26.99 1
2022-05-13 $26.74 $27.36 $26.74 $27.35 $27.35 612
2022-05-12 $26.16 $26.26 $26.16 $26.26 $26.26 123
2022-05-11 $26.34 $26.34 $25.98 $26.00 $26.00 1,050
2022-05-10 $26.82 $26.82 $26.59 $26.59 $26.59 401
2022-05-09 $26.91 $26.91 $26.22 $26.22 $26.22 1,405
2022-05-06 $27.48 $27.48 $27.48 $27.48 $27.48 12
2022-05-05 $28.96 $28.96 $27.83 $27.96 $27.96 994
2022-05-04 $28.63 $29.38 $28.63 $29.38 $29.38 237
2022-05-03 $28.52 $28.52 $28.52 $28.52 $28.52 4
2022-05-02 $28.49 $28.49 $28.49 $28.49 $28.49 109
2022-04-29 $27.98 $27.98 $27.98 $27.98 $27.98 6
2022-04-28 $28.67 $28.67 $28.67 $28.67 $28.67 1
2022-04-27 $27.81 $28.06 $27.75 $27.75 $27.75 679
2022-04-26 $27.77 $27.77 $27.77 $27.77 $27.77 87
2022-04-25 $28.74 $28.74 $28.74 $28.74 $28.74 7
2022-04-22 $28.37 $28.37 $28.37 $28.37 $28.37 7
2022-04-21 $29.40 $29.40 $28.72 $28.72 $28.72 384
2022-04-20 $29.59 $29.61 $29.53 $29.53 $29.53 609

TACTILE ANALYTICS ETF (ARVR) News Headlines

Recent TACTILE ANALYTICS ETF (ARVR) News
Similar Companies to TACTILE ANALYTICS ETF (ARVR) 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.