TrueShares Structured Outcome (August) ETF (AUGZ) Exchange: BATS

Data as of July 4, 2022

$30.02 ($0.29) 0.96%

TrueShares Structured Outcome (August) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (August) ETF.
Daily Information Data
Date July 4, 2022
Open $29.60
Previous Close $30.02
High $30.02
Low $29.60
Adjusted Open $29.60
Previous Adjusted Close $30.02
Adjusted High $30.02
Adjusted Low $29.60
Historical Stock Data for TrueShares Structured Outcome (August) ETF (AUGZ)
Date Open High Low Close Adj.Close Volume
2022-07-01 $29.60 $30.02 $29.60 $30.02 $30.02 2,359
2022-06-30 $29.64 $29.90 $29.61 $29.73 $29.73 5,450
2022-06-29 $29.86 $29.96 $29.86 $29.96 $29.96 1,170
2022-06-28 $30.47 $30.47 $29.91 $29.91 $29.91 14,835
2022-06-27 $30.34 $30.38 $30.25 $30.25 $30.25 5,513
2022-06-24 $30.17 $30.30 $30.17 $30.30 $30.30 1,077
2022-06-23 $29.51 $29.74 $29.51 $29.73 $29.73 2,504
2022-06-22 $29.60 $29.73 $29.55 $29.57 $29.57 4,305
2022-06-21 $29.54 $29.59 $29.47 $29.53 $29.53 5,420
2022-06-17 $28.99 $29.05 $28.85 $28.98 $28.98 1,384
2022-06-16 $28.89 $28.97 $28.82 $28.84 $28.84 1,738
2022-06-15 $29.46 $29.53 $29.46 $29.53 $29.53 350
2022-06-14 $29.20 $29.26 $29.20 $29.26 $29.26 408
2022-06-13 $29.41 $29.52 $29.29 $29.29 $29.29 2,059
2022-06-10 $30.05 $30.22 $30.05 $30.10 $30.10 2,267
2022-06-09 $30.56 $30.56 $30.56 $30.56 $30.56 69
2022-06-08 $31.00 $31.00 $30.89 $30.89 $30.89 1,293
2022-06-07 $31.05 $31.05 $31.05 $31.05 $31.05 27
2022-06-06 $30.92 $30.94 $30.82 $30.89 $30.89 1,307
2022-06-03 $30.81 $30.83 $30.79 $30.83 $30.83 621
2022-06-02 $30.90 $31.05 $30.90 $31.05 $31.05 2,688
2022-06-01 $30.91 $30.91 $30.79 $30.80 $30.80 1,727
2022-05-31 $30.94 $31.01 $30.85 $30.85 $30.85 348
2022-05-27 $30.86 $30.95 $30.84 $30.95 $30.95 2,461
2022-05-26 $30.59 $30.63 $30.59 $30.60 $30.60 1,396
2022-05-25 $30.25 $30.26 $30.25 $30.26 $30.26 895
2022-05-24 $30.08 $30.08 $30.08 $30.08 $30.08 58
2022-05-23 $30.31 $30.31 $30.18 $30.21 $30.21 742
2022-05-20 $29.99 $29.99 $29.52 $29.91 $29.91 7,875
2022-05-19 $29.84 $29.91 $29.84 $29.91 $29.91 670
2022-05-18 $29.93 $29.93 $29.93 $29.93 $29.93 98
2022-05-17 $30.58 $30.64 $30.51 $30.64 $30.64 730
2022-05-16 $30.38 $30.38 $30.29 $30.30 $30.30 401
2022-05-13 $30.25 $30.30 $30.21 $30.26 $30.26 699
2022-05-12 $29.81 $29.87 $29.64 $29.87 $29.87 1,139
2022-05-11 $30.26 $30.35 $29.89 $29.89 $29.89 1,251
2022-05-10 $30.37 $30.37 $30.05 $30.11 $30.11 3,975
2022-05-09 $30.21 $30.27 $30.01 $30.06 $30.06 12,462
2022-05-06 $30.63 $30.68 $30.63 $30.64 $30.64 300
2022-05-05 $31.15 $31.15 $30.62 $30.74 $30.74 668
2022-05-04 $30.82 $31.44 $30.78 $31.44 $31.44 1,548
2022-05-03 $30.75 $30.90 $30.75 $30.90 $30.90 202
2022-05-02 $30.39 $30.78 $30.39 $30.78 $30.78 200
2022-04-29 $30.94 $30.94 $30.62 $30.62 $30.62 202
2022-04-28 $31.00 $31.31 $31.00 $31.31 $31.31 250
2022-04-27 $30.88 $31.07 $30.79 $30.88 $30.88 934
2022-04-26 $31.01 $31.05 $30.86 $30.86 $30.86 329
2022-04-25 $31.09 $31.38 $31.09 $31.38 $31.38 400
2022-04-22 $31.53 $31.53 $31.29 $31.29 $31.29 100
2022-04-21 $32.29 $32.29 $31.84 $31.84 $31.84 1,535
2022-04-20 $32.12 $32.12 $32.12 $32.12 $32.12 10
2022-04-19 $32.10 $32.14 $32.01 $32.11 $32.11 1,913
2022-04-18 $31.76 $31.81 $31.73 $31.77 $31.77 505
2022-04-14 $31.90 $31.91 $31.81 $31.81 $31.81 289
2022-04-13 $31.76 $32.04 $31.76 $32.04 $32.04 516
2022-04-12 $31.97 $32.06 $31.80 $31.82 $31.82 4,464
2022-04-11 $32.07 $32.09 $31.83 $31.90 $31.90 11,156
2022-04-08 $32.28 $32.29 $32.23 $32.23 $32.23 1,614
2022-04-07 $32.14 $32.35 $32.10 $32.30 $32.30 1,196
2022-04-06 $32.12 $32.22 $32.12 $32.22 $32.22 2,330
2022-04-05 $32.55 $32.55 $32.39 $32.39 $32.39 200
2022-04-04 $32.57 $32.66 $32.57 $32.66 $32.66 342
2022-04-01 $32.38 $32.46 $32.38 $32.46 $32.46 604
2022-03-31 $32.72 $32.72 $32.56 $32.56 $32.56 4,415
2022-03-30 $32.85 $32.85 $32.73 $32.76 $32.76 504
2022-03-29 $32.92 $32.92 $32.75 $32.92 $32.92 2,060
2022-03-28 $32.57 $32.63 $32.57 $32.63 $32.63 1,538
2022-03-25 $32.37 $32.48 $32.37 $32.48 $32.48 415
2022-03-24 $32.27 $32.35 $32.27 $32.35 $32.35 54,701
2022-03-23 $32.16 $32.16 $32.12 $32.12 $32.12 230
2022-03-22 $32.34 $32.36 $32.34 $32.34 $32.34 476
2022-03-21 $32.13 $32.13 $31.98 $32.11 $32.11 1,134
2022-03-18 $31.88 $32.12 $31.88 $32.12 $32.12 1,003
2022-03-17 $31.76 $31.83 $31.76 $31.83 $31.83 598
2022-03-16 $31.47 $31.56 $31.47 $31.56 $31.56 2,058
2022-03-15 $30.93 $31.14 $30.92 $31.14 $31.14 430
2022-03-14 $31.01 $31.01 $30.69 $30.69 $30.69 326
2022-03-11 $30.86 $30.86 $30.86 $30.86 $30.86 15
2022-03-10 $31.14 $31.14 $31.14 $31.14 $31.14 46
2022-03-09 $31.20 $31.20 $31.18 $31.18 $31.18 220
2022-03-08 $30.70 $30.70 $30.69 $30.69 $30.69 455
2022-03-07 $31.10 $31.10 $30.83 $30.83 $30.83 1,074
2022-03-04 $31.41 $31.44 $31.41 $31.44 $31.44 100
2022-03-03 $31.72 $31.76 $31.51 $31.57 $31.57 28,769
2022-03-02 $31.68 $31.72 $31.68 $31.72 $31.72 2,649
2022-03-01 $31.60 $31.60 $31.25 $31.29 $31.29 4,510
2022-02-28 $31.65 $31.65 $31.37 $31.64 $31.64 3,245
2022-02-25 $31.26 $31.71 $31.25 $31.71 $31.71 24,459
2022-02-24 $30.33 $31.24 $30.33 $31.24 $31.24 6,821
2022-02-23 $31.40 $31.42 $30.92 $30.92 $30.92 500
2022-02-22 $31.50 $31.50 $31.30 $31.30 $31.30 1,655
2022-02-18 $31.61 $31.61 $31.49 $31.52 $31.52 1,268
2022-02-17 $31.77 $31.77 $31.67 $31.67 $31.67 675
2022-02-16 $31.99 $32.15 $31.99 $32.15 $32.15 192
2022-02-15 $32.09 $32.09 $32.09 $32.09 $32.09 40
2022-02-14 $31.87 $31.87 $31.56 $31.77 $31.77 3,052
2022-02-11 $31.88 $31.88 $31.88 $31.88 $31.88 8
2022-02-10 $32.39 $32.39 $32.32 $32.32 $32.32 137
2022-02-09 $32.69 $32.69 $32.69 $32.69 $32.69 1,276
2022-02-08 $32.15 $32.39 $32.12 $32.39 $32.39 1,276
2022-02-07 $32.32 $32.32 $32.15 $32.15 $32.15 336
2022-02-04 $32.33 $32.43 $32.29 $32.29 $32.29 1,194
2022-02-03 $32.16 $32.16 $32.16 $32.16 $32.16 45
2022-02-02 $32.72 $32.72 $32.72 $32.72 $32.72 45
2022-02-01 $32.33 $32.55 $32.33 $32.52 $32.52 1,089
2022-01-31 $32.16 $32.34 $32.16 $32.34 $32.34 2,151
2022-01-28 $31.32 $31.88 $31.32 $31.88 $31.88 953
2022-01-27 $31.81 $31.81 $31.34 $31.42 $31.42 9,153
2022-01-26 $31.94 $31.94 $31.42 $31.52 $31.52 7,214
2022-01-25 $31.45 $31.75 $31.40 $31.57 $31.57 1,912
2022-01-24 $31.41 $31.80 $31.41 $31.80 $31.80 7,630
2022-01-21 $31.92 $31.98 $31.79 $31.79 $31.79 2,010
2022-01-20 $32.20 $32.20 $32.20 $32.20 $32.20 2,237
2022-01-19 $32.61 $32.68 $32.47 $32.47 $32.47 2,237
2022-01-18 $32.74 $32.74 $32.67 $32.67 $32.67 262
2022-01-14 $33.04 $33.12 $33.04 $33.12 $33.12 161
2022-01-13 $33.08 $33.08 $33.08 $33.08 $33.08 56
2022-01-12 $33.45 $33.45 $33.45 $33.45 $33.45 56
2022-01-11 $33.34 $33.36 $33.34 $33.36 $33.36 339
2022-01-10 $33.13 $33.13 $33.13 $33.13 $33.13 31
2022-01-07 $33.21 $33.21 $33.21 $33.21 $33.21 31
2022-01-06 $33.27 $33.27 $33.27 $33.27 $33.27 1,279
2022-01-05 $33.58 $33.58 $33.33 $33.33 $33.33 1,279
2022-01-04 $33.72 $33.79 $33.72 $33.79 $33.79 777
2022-01-03 $33.61 $33.77 $33.61 $33.77 $33.77 970
2021-12-31 $33.67 $33.70 $33.60 $33.60 $33.60 7,128
2021-12-30 $33.70 $33.70 $33.70 $33.70 $33.70 1
2021-12-29 $33.80 $33.80 $33.77 $33.79 $33.79 978
2021-12-28 $33.69 $33.77 $33.69 $33.73 $33.73 2,414
2021-12-27 $33.75 $33.75 $33.75 $33.75 $33.75 1
2021-12-23 $33.43 $33.44 $33.42 $33.44 $33.44 760
2021-12-22 $33.26 $33.26 $33.26 $33.26 $33.26 18
2021-12-21 $32.74 $33.02 $32.74 $33.02 $33.02 1,045
2021-12-20 $32.59 $32.61 $32.55 $32.61 $32.61 2,655
2021-12-17 $32.89 $32.89 $32.89 $32.89 $32.89 991
2021-12-16 $33.14 $33.16 $33.14 $33.16 $33.16 991
2021-12-15 $33.33 $33.33 $33.33 $33.33 $33.33 0
2021-12-14 $32.93 $32.93 $32.93 $32.93 $32.93 0
2021-12-13 $33.14 $33.14 $33.14 $33.14 $33.14 0
2021-12-10 $33.34 $33.34 $33.34 $33.34 $33.34 0
2021-12-09 $33.15 $33.15 $33.15 $33.15 $33.15 114
2021-12-08 $33.30 $33.31 $33.30 $33.31 $33.31 114
2021-12-07 $33.19 $33.19 $33.19 $33.19 $33.19 81
2021-12-06 $32.70 $32.70 $32.70 $32.70 $32.70 100
2021-12-03 $32.27 $32.39 $32.22 $32.39 $32.39 1,726
2021-12-02 $32.73 $32.74 $32.60 $32.60 $32.60 898
2021-12-01 $32.42 $32.42 $32.33 $32.33 $32.33 1,100
2021-11-30 $32.57 $32.57 $32.57 $32.57 $32.57 5
2021-11-29 $33.09 $33.09 $33.07 $33.07 $33.07 4,231
2021-11-26 $32.73 $32.73 $32.73 $32.73 $32.73 582
2021-11-24 $33.22 $33.31 $33.22 $33.31 $33.31 582
2021-11-23 $33.24 $33.24 $33.24 $33.24 $33.24 1,600
2021-11-22 $33.25 $33.25 $33.23 $33.23 $33.23 1,600
2021-11-19 $33.33 $33.33 $33.28 $33.28 $33.28 500
2021-11-18 $33.32 $33.32 $33.32 $33.32 $33.32 50
2021-11-17 $33.24 $33.24 $33.23 $33.23 $33.23 160
2021-11-16 $33.30 $33.30 $33.30 $33.30 $33.30 0
2021-11-15 $33.17 $33.17 $33.17 $33.17 $33.17 6,521
2021-11-12 $33.14 $33.20 $33.14 $33.20 $33.20 6,521
2021-11-11 $32.99 $33.02 $32.99 $33.02 $33.02 800
2021-11-10 $33.02 $33.02 $33.02 $33.02 $33.02 0
2021-11-09 $33.18 $33.18 $33.18 $33.18 $33.18 0
2021-11-08 $33.28 $33.28 $33.28 $33.28 $33.28 2
2021-11-05 $33.25 $33.25 $33.25 $33.25 $33.25 2
2021-11-04 $33.12 $33.16 $33.09 $33.16 $33.16 214
2021-11-03 $32.87 $33.08 $32.85 $33.08 $33.08 2,355
2021-11-02 $32.92 $32.92 $32.92 $32.92 $32.92 31
2021-11-01 $32.83 $32.83 $32.83 $32.83 $32.83 31
2021-10-29 $32.70 $32.79 $32.70 $32.79 $32.79 282
2021-10-28 $32.67 $32.70 $32.67 $32.70 $32.70 196
2021-10-27 $32.53 $32.53 $32.53 $32.53 $32.53 194
2021-10-26 $32.70 $32.70 $32.65 $32.65 $32.65 194
2021-10-25 $32.59 $32.59 $32.59 $32.59 $32.59 22
2021-10-22 $32.49 $32.49 $32.49 $32.49 $32.49 22
2021-10-21 $32.42 $32.50 $32.42 $32.50 $32.50 6,013
2021-10-20 $32.44 $32.44 $32.36 $32.43 $32.43 3,228
2021-10-19 $32.26 $32.34 $32.26 $32.34 $32.34 198
2021-10-18 $32.16 $32.18 $32.16 $32.18 $32.18 268
2021-10-15 $32.14 $32.17 $32.07 $32.10 $32.10 2,510
2021-10-14 $31.77 $31.97 $31.77 $31.93 $31.93 3,163
2021-10-13 $31.54 $31.56 $31.50 $31.56 $31.56 910
2021-10-12 $31.59 $31.59 $31.48 $31.48 $31.48 798
2021-10-11 $31.62 $31.62 $31.54 $31.54 $31.54 1,143
2021-10-08 $31.69 $31.72 $31.67 $31.69 $31.69 2,988
2021-10-07 $31.80 $31.80 $31.71 $31.71 $31.71 1,835
2021-10-06 $31.50 $31.53 $31.45 $31.53 $31.53 1,320
2021-10-05 $31.52 $31.52 $31.45 $31.45 $31.45 5,433
2021-10-04 $31.19 $31.19 $31.19 $31.19 $31.19 101
2021-10-01 $31.20 $31.49 $31.20 $31.49 $31.49 101
2021-09-30 $31.26 $31.26 $31.25 $31.25 $31.25 402
2021-09-29 $31.62 $31.62 $31.48 $31.48 $31.48 1,251
2021-09-28 $31.50 $31.56 $31.45 $31.45 $31.45 2,607
2021-09-27 $31.95 $31.95 $31.93 $31.93 $31.93 251
2021-09-24 $31.98 $32.06 $31.98 $32.00 $32.00 201
2021-09-23 $31.97 $31.97 $31.97 $31.97 $31.97 1
2021-09-22 $31.69 $31.73 $31.66 $31.70 $31.70 1,903
2021-09-21 $31.40 $31.48 $31.40 $31.48 $31.48 476
2021-09-20 $31.35 $31.45 $31.33 $31.45 $31.45 2,106
2021-09-17 $31.89 $31.90 $31.87 $31.87 $31.87 2,919
2021-09-16 $32.12 $32.14 $32.09 $32.09 $32.09 624
2021-09-15 $32.12 $32.12 $32.12 $32.12 $32.12 21
2021-09-14 $32.17 $32.17 $31.90 $31.92 $31.92 4,034
2021-09-13 $31.96 $32.03 $31.96 $32.03 $32.03 2,500
2021-09-10 $31.98 $31.98 $31.98 $31.98 $31.98 38
2021-09-09 $32.15 $32.15 $32.13 $32.13 $32.13 1,633
2021-09-08 $32.26 $32.31 $32.26 $32.27 $32.27 895
2021-09-07 $32.28 $32.38 $32.28 $32.30 $32.30 1,120
2021-09-03 $32.33 $32.39 $32.33 $32.39 $32.39 1,241
2021-09-02 $32.37 $32.43 $32.37 $32.39 $32.39 14,866
2021-09-01 $32.33 $32.36 $32.32 $32.32 $32.32 567
2021-08-31 $32.32 $32.32 $32.32 $32.32 $32.32 1
2021-08-30 $32.32 $32.40 $32.32 $32.38 $32.38 400
2021-08-27 $32.14 $32.29 $32.14 $32.27 $32.27 5,812
2021-08-26 $32.15 $32.15 $32.01 $32.04 $32.04 10,345
2021-08-25 $32.19 $32.19 $32.17 $32.18 $32.18 2,208
2021-08-24 $32.18 $32.18 $32.15 $32.15 $32.15 207
2021-08-23 $32.09 $32.21 $32.09 $32.12 $32.12 4,029
2021-08-20 $31.91 $31.98 $31.88 $31.94 $31.94 9,528
2021-08-19 $31.58 $31.82 $31.58 $31.71 $31.71 4,694
2021-08-18 $31.96 $32.01 $31.75 $31.75 $31.75 17,860
2021-08-17 $31.99 $32.00 $31.84 $31.95 $31.95 16,110
2021-08-16 $32.05 $32.15 $32.00 $32.13 $32.13 7,744
2021-08-13 $32.11 $32.11 $32.06 $32.06 $32.06 5,837
2021-08-12 $31.99 $32.05 $31.95 $32.04 $32.04 19,150
2021-08-11 $31.99 $32.01 $31.91 $31.95 $31.95 28,653
2021-08-10 $31.94 $31.97 $31.89 $31.92 $31.92 21,243
2021-08-09 $31.94 $31.94 $31.86 $31.93 $31.93 15,543
2021-08-06 $31.92 $31.95 $31.91 $31.94 $31.94 28,104
2021-08-05 $31.83 $31.87 $31.83 $31.86 $31.86 12,775
2021-08-04 $31.82 $31.92 $31.66 $31.77 $31.77 30,673
2021-08-03 $31.70 $31.87 $31.68 $31.73 $31.73 49,802
2021-08-02 $31.88 $31.88 $31.68 $31.70 $31.70 145,234
2021-07-30 $31.75 $31.82 $31.72 $31.75 $31.75 11,652
2021-07-29 $31.91 $31.93 $31.88 $31.88 $31.88 12,326
2021-07-28 $31.77 $31.77 $31.70 $31.70 $31.70 1,204
2021-07-27 $31.48 $31.70 $31.48 $31.68 $31.68 2,247
2021-07-26 $31.79 $31.82 $31.79 $31.82 $31.82 100
2021-07-23 $31.76 $31.78 $31.76 $31.78 $31.78 200
2021-07-22 $31.49 $31.49 $31.49 $31.49 $31.49 0
2021-07-21 $31.42 $31.42 $31.42 $31.42 $31.42 1
2021-07-20 $31.24 $31.24 $31.24 $31.24 $31.24 1
2021-07-19 $30.89 $30.89 $30.70 $30.77 $30.77 1,211
2021-07-16 $31.48 $31.48 $31.22 $31.22 $31.22 664
2021-07-15 $31.42 $31.42 $31.42 $31.42 $31.42 42
2021-07-14 $31.52 $31.52 $31.52 $31.52 $31.52 42
2021-07-13 $31.48 $31.48 $31.48 $31.48 $31.48 2
2021-07-12 $31.58 $31.58 $31.58 $31.58 $31.58 1
2021-07-09 $31.49 $31.49 $31.49 $31.49 $31.49 10
2021-07-08 $31.17 $31.17 $31.17 $31.17 $31.17 0
2021-07-07 $31.42 $31.42 $31.42 $31.42 $31.42 2
2021-07-06 $31.32 $31.32 $31.32 $31.32 $31.32 2
2021-07-02 $31.38 $31.38 $31.38 $31.38 $31.38 2,392
2021-07-01 $31.19 $31.20 $31.12 $31.17 $31.17 2,392
2021-06-30 $31.05 $31.05 $31.05 $31.05 $31.05 120
2021-06-29 $30.99 $31.01 $30.99 $31.01 $31.01 120
2021-06-28 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-06-25 $30.94 $30.94 $30.94 $30.94 $30.94 1
2021-06-24 $30.84 $30.84 $30.84 $30.84 $30.84 1
2021-06-23 $30.69 $30.69 $30.69 $30.69 $30.69 0
2021-06-22 $30.73 $30.73 $30.73 $30.73 $30.73 189
2021-06-21 $30.50 $30.58 $30.50 $30.58 $30.58 189
2021-06-18 $30.26 $30.26 $30.26 $30.26 $30.26 201
2021-06-17 $30.59 $30.59 $30.59 $30.59 $30.59 1
2021-06-16 $30.46 $30.59 $30.46 $30.59 $30.59 300
2021-06-15 $30.72 $30.72 $30.72 $30.72 $30.72 38
2021-06-14 $30.76 $30.76 $30.76 $30.76 $30.76 38
2021-06-11 $30.71 $30.71 $30.71 $30.71 $30.71 2
2021-06-10 $30.68 $30.68 $30.68 $30.68 $30.68 0
2021-06-09 $30.57 $30.57 $30.57 $30.57 $30.57 0
2021-06-08 $30.61 $30.61 $30.61 $30.61 $30.61 0
2021-06-07 $30.60 $30.60 $30.60 $30.60 $30.60 200
2021-06-04 $30.62 $30.62 $30.62 $30.62 $30.62 200
2021-06-03 $30.41 $30.41 $30.34 $30.39 $30.39 570
2021-06-02 $30.48 $30.48 $30.48 $30.48 $30.48 0
2021-06-01 $30.44 $30.44 $30.44 $30.44 $30.44 0
2021-05-28 $30.50 $30.50 $30.47 $30.47 $30.47 181
2021-05-27 $30.46 $30.46 $30.45 $30.45 $30.45 1,714
2021-05-26 $30.40 $30.40 $30.40 $30.40 $30.40 40
2021-05-25 $30.36 $30.36 $30.36 $30.36 $30.36 1,450
2021-05-24 $30.47 $30.51 $30.42 $30.43 $30.43 1,450
2021-05-21 $30.17 $30.17 $30.17 $30.17 $30.17 0
2021-05-20 $30.19 $30.19 $30.19 $30.19 $30.19 68
2021-05-19 $29.90 $29.90 $29.90 $29.90 $29.90 5
2021-05-18 $30.02 $30.02 $30.02 $30.02 $30.02 5
2021-05-17 $30.21 $30.21 $30.21 $30.21 $30.21 0
2021-05-14 $30.30 $30.30 $30.30 $30.30 $30.30 0
2021-05-13 $29.93 $29.93 $29.93 $29.93 $29.93 3
2021-05-12 $29.60 $29.60 $29.60 $29.60 $29.60 3
2021-05-11 $30.13 $30.13 $30.13 $30.13 $30.13 1
2021-05-10 $30.41 $30.41 $30.41 $30.41 $30.41 1
2021-05-07 $30.67 $30.67 $30.67 $30.67 $30.67 1
2021-05-06 $30.44 $30.44 $30.44 $30.44 $30.44 1
2021-05-05 $30.25 $30.25 $30.25 $30.25 $30.25 61
2021-05-04 $30.22 $30.22 $30.22 $30.22 $30.22 1
2021-05-03 $30.39 $30.39 $30.39 $30.39 $30.39 1
2021-04-30 $30.39 $30.39 $30.33 $30.33 $30.33 268
2021-04-29 $30.60 $30.60 $30.51 $30.51 $30.51 720
2021-04-28 $30.35 $30.35 $30.35 $30.35 $30.35 0
2021-04-27 $30.39 $30.39 $30.39 $30.39 $30.39 2,603
2021-04-26 $30.44 $30.44 $30.35 $30.37 $30.37 2,603
2021-04-23 $30.34 $30.34 $30.34 $30.34 $30.34 1
2021-04-22 $30.06 $30.06 $30.06 $30.06 $30.06 1
2021-04-21 $30.16 $30.29 $30.16 $30.29 $30.29 4,000
2021-04-20 $30.06 $30.06 $30.06 $30.06 $30.06 0
2021-04-19 $30.22 $30.22 $30.22 $30.22 $30.22 0
2021-04-16 $30.37 $30.37 $30.37 $30.37 $30.37 0
2021-04-15 $30.27 $30.27 $30.27 $30.27 $30.27 0
2021-04-14 $29.98 $29.98 $29.98 $29.98 $29.98 41
2021-04-13 $30.10 $30.10 $30.10 $30.10 $30.10 41
2021-04-12 $29.92 $30.01 $29.92 $30.01 $30.01 190
2021-04-09 $30.01 $30.01 $30.01 $30.01 $30.01 1
2021-04-08 $29.89 $29.89 $29.82 $29.82 $29.82 500
2021-04-07 $29.70 $29.70 $29.70 $29.70 $29.70 1
2021-04-06 $29.76 $29.76 $29.66 $29.66 $29.66 132
2021-04-05 $29.71 $29.71 $29.71 $29.71 $29.71 1,403
2021-04-01 $29.27 $29.34 $29.27 $29.34 $29.34 1,403
2021-03-31 $29.11 $29.11 $29.11 $29.11 $29.11 0
2021-03-30 $28.94 $28.94 $28.94 $28.94 $28.94 0
2021-03-29 $29.05 $29.05 $29.05 $29.05 $29.05 1,909
2021-03-26 $28.88 $29.03 $28.81 $29.03 $29.03 1,909
2021-03-25 $28.70 $28.70 $28.70 $28.70 $28.70 174
2021-03-24 $28.73 $28.73 $28.59 $28.59 $28.59 174
2021-03-23 $28.69 $28.69 $28.69 $28.69 $28.69 106
2021-03-22 $28.87 $28.89 $28.84 $28.88 $28.88 2,474
2021-03-19 $28.69 $28.69 $28.69 $28.69 $28.69 100
2021-03-18 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-03-17 $29.06 $29.06 $29.06 $29.06 $29.06 0
2021-03-16 $29.02 $29.02 $29.02 $29.02 $29.02 0
2021-03-15 $29.03 $29.03 $29.03 $29.03 $29.03 2
2021-03-12 $28.90 $28.90 $28.90 $28.90 $28.90 2
2021-03-11 $28.86 $28.86 $28.86 $28.86 $28.86 0
2021-03-10 $28.63 $28.63 $28.63 $28.63 $28.63 0
2021-03-09 $28.50 $28.50 $28.50 $28.50 $28.50 2,464
2021-03-08 $28.49 $28.49 $28.22 $28.22 $28.22 2,464
2021-03-05 $28.28 $28.28 $28.28 $28.28 $28.28 4,028
2021-03-04 $28.00 $28.16 $27.62 $27.80 $27.80 4,028
2021-03-03 $28.27 $28.38 $28.15 $28.15 $28.15 6,551
2021-03-02 $28.54 $28.54 $28.41 $28.41 $28.41 792
2021-03-01 $28.48 $28.64 $28.39 $28.64 $28.64 28,607
2021-02-26 $28.22 $28.22 $28.22 $28.22 $28.22 0
2021-02-25 $28.27 $28.27 $28.27 $28.27 $28.27 35,991
2021-02-24 $28.74 $28.83 $28.74 $28.83 $28.83 35,991
2021-02-23 $28.56 $28.56 $28.56 $28.56 $28.56 1
2021-02-22 $28.52 $28.52 $28.52 $28.52 $28.52 0
2021-02-19 $28.69 $28.69 $28.69 $28.69 $28.69 0
2021-02-18 $28.74 $28.74 $28.74 $28.74 $28.74 0
2021-02-17 $28.85 $28.85 $28.85 $28.85 $28.85 0
2021-02-16 $28.86 $28.86 $28.86 $28.86 $28.86 0
2021-02-12 $28.87 $28.87 $28.87 $28.87 $28.87 0
2021-02-11 $28.75 $28.75 $28.75 $28.75 $28.75 0
2021-02-10 $28.70 $28.70 $28.70 $28.70 $28.70 35
2021-02-09 $28.72 $28.72 $28.72 $28.72 $28.72 35
2021-02-08 $28.72 $28.72 $28.72 $28.72 $28.72 0
2021-02-05 $28.58 $28.58 $28.58 $28.58 $28.58 0
2021-02-04 $28.46 $28.46 $28.46 $28.46 $28.46 10
2021-02-03 $28.26 $28.26 $28.26 $28.26 $28.26 10
2021-02-02 $28.23 $28.23 $28.23 $28.23 $28.23 0
2021-02-01 $27.93 $27.93 $27.93 $27.93 $27.93 128
2021-01-29 $27.62 $27.62 $27.62 $27.62 $27.62 128
2021-01-28 $28.02 $28.02 $28.02 $28.02 $28.02 290
2021-01-27 $27.95 $27.95 $27.78 $27.78 $27.78 290
2021-01-26 $28.37 $28.37 $28.36 $28.36 $28.36 387
2021-01-25 $28.39 $28.39 $28.39 $28.39 $28.39 0
2021-01-22 $28.34 $28.34 $28.34 $28.34 $28.34 1,634
2021-01-21 $28.43 $28.48 $28.39 $28.41 $28.41 1,634
2021-01-20 $28.45 $28.45 $28.35 $28.40 $28.40 23,225
2021-01-19 $28.07 $28.08 $28.04 $28.08 $28.08 200
2021-01-15 $27.88 $27.88 $27.88 $27.88 $27.88 1,337
2021-01-14 $28.16 $28.16 $28.04 $28.04 $28.04 1,337
2021-01-13 $28.14 $28.14 $28.14 $28.14 $28.14 0
2021-01-12 $28.09 $28.09 $28.09 $28.09 $28.09 1
2021-01-11 $28.06 $28.06 $28.06 $28.06 $28.06 1
2021-01-08 $28.21 $28.21 $28.21 $28.21 $28.21 1,000
2021-01-07 $28.08 $28.11 $28.08 $28.11 $28.11 1,000
2021-01-06 $27.77 $27.77 $27.77 $27.77 $27.77 0
2021-01-05 $27.63 $27.63 $27.63 $27.63 $27.63 0
2021-01-04 $27.49 $27.49 $27.49 $27.49 $27.49 1,300
2020-12-31 $27.64 $27.83 $27.63 $27.83 $27.83 1,300
2020-12-30 $27.70 $27.70 $27.65 $27.69 $27.69 238
2020-12-29 $27.64 $27.64 $27.64 $27.64 $27.64 0
2020-12-28 $27.69 $27.69 $27.69 $27.69 $27.69 0
2020-12-24 $27.49 $27.49 $27.49 $27.49 $27.49 0
2020-12-23 $27.46 $27.46 $27.46 $27.46 $27.46 0
2020-12-22 $27.46 $27.46 $27.46 $27.46 $27.46 127
2020-12-21 $27.49 $27.49 $27.49 $27.49 $27.49 127
2020-12-18 $27.64 $27.64 $27.64 $27.64 $27.64 2
2020-12-17 $27.68 $27.68 $27.68 $27.68 $27.68 2
2020-12-16 $27.57 $27.57 $27.57 $27.57 $27.57 0
2020-12-15 $27.50 $27.50 $27.50 $27.50 $27.50 715
2020-12-14 $27.37 $27.37 $27.27 $27.27 $27.27 715
2020-12-11 $27.32 $27.32 $27.32 $27.32 $27.32 0
2020-12-10 $27.42 $27.42 $27.38 $27.38 $27.38 102
2020-12-09 $27.42 $27.42 $27.42 $27.42 $27.42 4
2020-12-08 $27.57 $27.57 $27.57 $27.57 $27.57 4
2020-12-07 $27.49 $27.49 $27.49 $27.49 $27.49 0
2020-12-04 $27.44 $27.47 $27.44 $27.47 $27.47 259
2020-12-03 $27.27 $27.29 $27.26 $27.26 $27.26 616
2020-12-02 $27.32 $27.32 $27.32 $27.32 $27.32 0
2020-12-01 $27.29 $27.29 $27.29 $27.29 $27.29 434
2020-11-30 $27.00 $27.01 $27.00 $27.01 $27.01 434
2020-11-27 $27.19 $27.19 $27.17 $27.17 $27.17 431
2020-11-25 $27.04 $27.08 $27.04 $27.07 $27.07 3,084
2020-11-24 $26.99 $27.10 $26.99 $27.10 $27.10 1,603
2020-11-23 $26.74 $26.74 $26.74 $26.74 $26.74 0
2020-11-20 $26.73 $26.73 $26.65 $26.65 $26.65 287
2020-11-19 $26.59 $26.78 $26.59 $26.78 $26.78 66,333
2020-11-18 $26.70 $26.70 $26.70 $26.70 $26.70 0
2020-11-17 $26.93 $26.93 $26.93 $26.93 $26.93 0
2020-11-16 $26.98 $26.98 $26.98 $26.98 $26.98 0
2020-11-13 $26.77 $26.77 $26.77 $26.77 $26.77 0
2020-11-12 $26.45 $26.45 $26.45 $26.45 $26.45 0
2020-11-11 $26.68 $26.68 $26.68 $26.68 $26.68 9,107
2020-11-10 $26.46 $26.52 $26.46 $26.52 $26.52 9,107
2020-11-09 $26.58 $26.58 $26.58 $26.58 $26.58 0
2020-11-06 $26.32 $26.32 $26.32 $26.32 $26.32 8,564
2020-11-05 $26.33 $26.33 $26.30 $26.30 $26.30 8,564
2020-11-04 $26.05 $26.05 $25.90 $25.90 $25.90 257
2020-11-03 $25.48 $25.52 $25.48 $25.52 $25.52 300
2020-11-02 $25.07 $25.10 $25.07 $25.10 $25.10 606
2020-10-30 $24.81 $24.81 $24.81 $24.81 $24.81 0
2020-10-29 $25.17 $25.17 $25.17 $25.17 $25.17 0
2020-10-28 $24.88 $24.88 $24.88 $24.88 $24.88 640
2020-10-27 $25.59 $25.61 $25.59 $25.61 $25.61 640
2020-10-26 $25.64 $25.64 $25.64 $25.64 $25.64 0
2020-10-23 $26.04 $26.04 $26.04 $26.04 $26.04 0
2020-10-22 $25.97 $25.97 $25.97 $25.97 $25.97 0
2020-10-21 $25.89 $25.89 $25.89 $25.89 $25.89 0
2020-10-20 $25.92 $25.92 $25.92 $25.92 $25.92 0
2020-10-19 $25.78 $25.78 $25.78 $25.78 $25.78 1,075
2020-10-16 $26.22 $26.22 $26.16 $26.16 $26.16 1,075
2020-10-15 $26.06 $26.16 $26.06 $26.16 $26.16 1,112
2020-10-14 $26.22 $26.22 $26.22 $26.22 $26.22 0
2020-10-13 $26.35 $26.35 $26.35 $26.35 $26.35 1
2020-10-12 $26.48 $26.48 $26.48 $26.48 $26.48 1
2020-10-09 $26.12 $26.12 $26.12 $26.12 $26.12 0
2020-10-08 $25.95 $25.95 $25.95 $25.95 $25.95 730
2020-10-07 $25.64 $25.79 $25.64 $25.79 $25.79 730
2020-10-06 $25.44 $25.44 $25.44 $25.44 $25.44 0
2020-10-05 $25.70 $25.70 $25.70 $25.70 $25.70 0
2020-10-02 $25.36 $25.36 $25.36 $25.36 $25.36 0
2020-10-01 $25.56 $25.56 $25.56 $25.56 $25.56 495
2020-09-30 $25.35 $25.49 $25.35 $25.49 $25.49 495
2020-09-29 $25.30 $25.30 $25.26 $25.29 $25.29 350
2020-09-28 $25.31 $25.38 $25.31 $25.36 $25.36 4,496
2020-09-25 $24.85 $25.06 $24.85 $25.06 $25.06 100
2020-09-24 $24.87 $24.92 $24.74 $24.74 $24.74 1,428
2020-09-23 $24.67 $24.67 $24.67 $24.67 $24.67 36
2020-09-22 $25.15 $25.15 $25.15 $25.15 $25.15 36
2020-09-21 $24.92 $24.92 $24.92 $24.92 $24.92 9
2020-09-18 $25.38 $25.38 $25.13 $25.19 $25.19 961
2020-09-17 $25.38 $25.38 $25.38 $25.38 $25.38 6
2020-09-16 $25.69 $25.69 $25.58 $25.58 $25.58 349
2020-09-15 $25.71 $25.71 $25.66 $25.66 $25.66 706
2020-09-14 $25.55 $25.60 $25.54 $25.54 $25.54 2,261
2020-09-11 $25.26 $25.26 $25.26 $25.26 $25.26 41
2020-09-10 $25.67 $25.67 $25.28 $25.28 $25.28 238
2020-09-09 $25.68 $25.68 $25.68 $25.68 $25.68 122
2020-09-08 $25.19 $25.20 $25.19 $25.20 $25.20 149
2020-09-04 $25.71 $25.76 $25.45 $25.76 $25.76 883
2020-09-03 $26.55 $26.55 $25.79 $25.90 $25.90 808
2020-09-02 $26.45 $26.68 $26.43 $26.68 $26.68 1,685
2020-09-01 $26.22 $26.32 $26.22 $26.32 $26.32 500
2020-08-31 $26.22 $26.26 $26.22 $26.22 $26.22 56,029
2020-08-28 $26.24 $26.27 $26.24 $26.27 $26.27 3,728
2020-08-27 $26.26 $26.26 $26.13 $26.14 $26.14 3,328
2020-08-26 $26.02 $26.13 $26.02 $26.11 $26.11 758
2020-08-25 $25.84 $25.90 $25.84 $25.88 $25.88 1,702
2020-08-24 $25.79 $25.79 $25.74 $25.79 $25.79 606
2020-08-21 $25.61 $25.61 $25.61 $25.61 $25.61 37,891
2020-08-20 $25.40 $25.61 $25.40 $25.55 $25.55 37,891
2020-08-19 $25.64 $25.65 $25.50 $25.50 $25.50 7,006
2020-08-18 $25.53 $25.55 $25.49 $25.55 $25.55 238
2020-08-17 $25.53 $25.53 $25.53 $25.53 $25.53 90
2020-08-14 $25.50 $25.55 $25.44 $25.48 $25.48 3,092
2020-08-13 $25.50 $25.50 $25.50 $25.50 $25.50 960
2020-08-12 $25.56 $25.59 $25.52 $25.53 $25.53 19,028
2020-08-11 $25.53 $25.53 $25.24 $25.24 $25.24 5,055
2020-08-10 $25.40 $25.40 $25.40 $25.40 $25.40 23
2020-08-07 $25.34 $25.34 $25.34 $25.34 $25.34 11,837
2020-08-06 $25.16 $25.42 $25.16 $25.33 $25.33 13,410
2020-08-05 $25.20 $25.25 $25.18 $25.24 $25.24 26,663
2020-08-04 $25.09 $25.33 $25.00 $25.08 $25.08 51,798
2020-08-03 $25.02 $25.02 $25.00 $25.01 $25.01 248,234

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.