BNY MELLON SUSTAINABLE GLOBAL EMERGING MARKETS ETF (BKES) Exchange: NYSE ARCA

  1. Profile
  2. BNY MELLON SUSTAINABLE GLOBAL EMERGING MARKETS ETF (BKES)

Data as of May 2, 2025

$37.33 ($0.00) 0.00%

BNY MELLON SUSTAINABLE GLOBAL EMERGING MARKETS ETF - Daily Information
Click for more stock information on BNY MELLON SUSTAINABLE GLOBAL EMERGING MARKETS ETF .
Daily Information Data
Date May 2, 2025
Open $37.33
Previous Close $37.33
High $37.33
Low $37.33
Adjusted Open $37.33
Previous Adjusted Close $37.33
Adjusted High $37.33
Adjusted Low $37.33
Invest in BNY MELLON SUSTAINABLE GLOBAL EMERGING MARKETS ETF (BKES)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for BNY MELLON SUSTAINABLE GLOBAL EMERGING MARKETS ETF (BKES)
Date Open High Low Close Adj.Close Volume
2024-02-14 $37.33 $37.33 $37.33 $37.33 $37.33 2
2024-02-13 $37.33 $37.33 $37.33 $37.33 $37.33 2
2024-02-12 $37.27 $37.32 $37.24 $37.32 $37.32 6,244
2024-02-09 $37.33 $37.33 $37.33 $37.33 $37.33 2
2024-02-08 $37.38 $37.38 $37.38 $37.38 $37.38 2
2024-02-07 $37.43 $37.43 $37.43 $37.43 $37.43 2
2024-02-06 $37.63 $37.63 $37.63 $37.63 $37.63 2
2024-02-05 $37.62 $37.62 $37.62 $37.62 $37.62 0
2024-02-02 $37.40 $37.40 $37.40 $37.40 $37.40 10
2024-02-01 $37.75 $37.75 $37.75 $37.75 $37.75 10
2024-01-31 $37.26 $37.26 $37.26 $37.26 $37.26 10
2024-01-30 $37.32 $37.32 $37.32 $37.32 $37.32 0
2024-01-29 $37.53 $37.53 $37.53 $37.53 $37.53 38
2024-01-26 $37.65 $37.65 $37.65 $37.65 $37.65 0
2024-01-25 $37.71 $37.71 $37.71 $37.71 $37.71 0
2024-01-24 $37.84 $37.84 $37.84 $37.84 $37.84 0
2024-01-23 $37.52 $37.52 $37.52 $37.52 $37.52 0
2024-01-22 $37.53 $37.53 $37.53 $37.53 $37.53 0
2024-01-19 $37.85 $37.85 $37.85 $37.85 $37.85 0
2024-01-18 $37.60 $37.60 $37.60 $37.60 $37.60 0
2024-01-17 $37.22 $37.22 $37.22 $37.22 $37.22 200
2024-01-16 $38.14 $38.15 $37.80 $37.80 $37.80 200
2024-01-12 $38.64 $38.64 $38.64 $38.64 $38.64 0
2024-01-11 $38.53 $38.53 $38.53 $38.53 $38.53 203
2024-01-10 $38.62 $38.62 $38.61 $38.61 $38.61 203
2024-01-09 $38.60 $38.60 $38.60 $38.60 $38.60 20
2024-01-08 $39.01 $39.01 $39.01 $39.01 $39.01 20
2024-01-05 $39.16 $39.16 $39.16 $39.16 $39.16 6
2024-01-04 $39.08 $39.08 $39.08 $39.08 $39.08 72
2024-01-03 $39.23 $39.23 $39.23 $39.23 $39.23 251
2024-01-02 $39.77 $39.77 $39.63 $39.63 $39.63 251
2023-12-29 $40.27 $40.27 $40.27 $40.27 $40.27 1
2023-12-28 $40.23 $40.23 $40.23 $40.23 $40.23 94
2023-12-27 $39.80 $39.80 $39.80 $39.80 $39.80 8
2023-12-26 $39.86 $39.86 $39.86 $39.86 $39.62 0
2023-12-22 $39.63 $39.63 $39.63 $39.63 $39.63 0
2023-12-21 $39.48 $39.48 $39.48 $39.48 $39.48 0
2023-12-20 $38.75 $38.75 $38.75 $38.75 $38.75 0
2023-12-19 $39.55 $39.55 $39.55 $39.55 $39.55 1,892
2023-12-18 $39.25 $39.26 $39.15 $39.25 $39.25 1,892
2023-12-15 $39.45 $39.45 $39.45 $39.45 $39.45 0
2023-12-14 $39.60 $39.60 $39.60 $39.60 $39.60 0
2023-12-13 $39.00 $39.00 $39.00 $39.00 $39.00 0
2023-12-12 $38.63 $38.63 $38.63 $38.63 $38.63 0
2023-12-11 $38.83 $38.83 $38.83 $38.83 $38.83 0
2023-12-08 $38.63 $38.63 $38.63 $38.63 $38.63 0
2023-12-07 $38.73 $38.73 $38.73 $38.73 $38.73 20
2023-12-06 $38.61 $38.61 $38.61 $38.61 $38.61 20
2023-12-05 $38.60 $38.60 $38.60 $38.60 $38.60 0
2023-12-04 $38.90 $38.90 $38.90 $38.90 $38.90 0
2023-12-01 $39.14 $39.14 $39.14 $39.14 $39.14 0
2023-11-30 $38.90 $38.90 $38.90 $38.90 $38.90 0
2023-11-29 $38.81 $38.81 $38.81 $38.81 $38.81 0
2023-11-28 $38.88 $38.88 $38.88 $38.88 $38.88 12
2023-11-27 $38.68 $38.68 $38.68 $38.68 $38.68 12
2023-11-24 $38.76 $38.76 $38.76 $38.76 $38.76 1
2023-11-22 $38.72 $38.72 $38.72 $38.72 $38.72 1
2023-11-21 $38.80 $38.80 $38.80 $38.80 $38.80 0
2023-11-20 $39.00 $39.00 $39.00 $39.00 $39.00 0
2023-11-17 $38.68 $38.68 $38.68 $38.68 $38.68 1
2023-11-16 $38.39 $38.39 $38.39 $38.39 $38.39 1
2023-11-15 $38.63 $38.63 $38.63 $38.63 $38.63 3
2023-11-14 $38.35 $38.35 $38.35 $38.35 $38.35 0
2023-11-13 $37.53 $37.53 $37.53 $37.53 $37.53 0
2023-11-10 $37.70 $37.70 $37.70 $37.70 $37.70 0
2023-11-09 $37.41 $37.41 $37.41 $37.41 $37.41 1
2023-11-08 $37.67 $37.67 $37.67 $37.67 $37.67 1
2023-11-07 $37.75 $37.75 $37.75 $37.75 $37.75 0
2023-11-06 $37.82 $37.82 $37.82 $37.82 $37.82 0
2023-11-03 $37.59 $37.59 $37.59 $37.59 $37.59 0
2023-11-02 $36.92 $36.92 $36.92 $36.92 $36.92 0
2023-11-01 $36.35 $36.35 $36.35 $36.35 $36.35 0
2023-10-31 $36.22 $36.22 $36.22 $36.22 $36.22 0
2023-10-30 $36.27 $36.27 $36.27 $36.27 $36.27 0
2023-10-27 $35.87 $35.87 $35.87 $35.87 $35.87 8
2023-10-26 $35.80 $35.80 $35.80 $35.80 $35.80 8
2023-10-25 $35.87 $35.87 $35.87 $35.87 $35.87 0
2023-10-24 $36.53 $36.53 $36.53 $36.53 $36.53 0
2023-10-23 $36.21 $36.21 $36.21 $36.21 $36.21 0
2023-10-20 $36.30 $36.30 $36.30 $36.30 $36.30 5
2023-10-19 $36.70 $36.70 $36.70 $36.70 $36.70 0
2023-10-18 $36.84 $36.84 $36.84 $36.84 $36.84 0
2023-10-17 $37.56 $37.56 $37.56 $37.56 $37.56 700
2023-10-16 $37.55 $37.77 $37.45 $37.77 $37.77 700
2023-10-13 $37.58 $37.58 $37.58 $37.58 $37.58 0
2023-10-12 $37.94 $37.94 $37.94 $37.94 $37.94 0
2023-10-11 $38.19 $38.19 $38.19 $38.19 $38.19 0
2023-10-10 $38.05 $38.05 $38.05 $38.05 $38.05 10
2023-10-09 $37.64 $37.64 $37.64 $37.64 $37.64 10
2023-10-06 $37.92 $37.92 $37.92 $37.92 $37.92 0
2023-10-05 $37.56 $37.56 $37.56 $37.56 $37.56 0
2023-10-04 $37.53 $37.53 $37.53 $37.53 $37.53 5
2023-10-03 $37.34 $37.34 $37.34 $37.34 $37.34 5
2023-10-02 $37.62 $37.62 $37.62 $37.62 $37.62 0
2023-09-29 $37.78 $37.78 $37.78 $37.78 $37.78 0
2023-09-28 $37.78 $37.78 $37.78 $37.78 $37.78 0
2023-09-27 $37.71 $37.71 $37.71 $37.71 $37.71 2
2023-09-26 $37.54 $37.54 $37.54 $37.54 $37.54 2
2023-09-25 $38.02 $38.02 $38.02 $38.02 $38.02 24
2023-09-22 $37.99 $37.99 $37.99 $37.99 $37.99 1
2023-09-21 $38.04 $38.04 $37.80 $37.80 $37.80 2,320
2023-09-20 $38.70 $38.74 $38.39 $38.39 $38.39 1,202
2023-09-19 $38.51 $38.51 $38.51 $38.51 $38.51 400
2023-09-18 $38.77 $38.77 $38.72 $38.72 $38.72 400
2023-09-15 $38.92 $38.92 $38.82 $38.82 $38.82 200
2023-09-14 $38.90 $38.91 $38.90 $38.91 $38.91 2,801
2023-09-13 $38.82 $38.82 $38.82 $38.82 $38.82 0
2023-09-12 $38.89 $38.89 $38.89 $38.89 $38.89 0
2023-09-11 $39.13 $39.13 $39.13 $39.13 $39.13 0
2023-09-08 $38.69 $38.69 $38.69 $38.69 $38.69 2
2023-09-07 $38.70 $38.70 $38.52 $38.54 $38.54 1,800
2023-09-06 $38.92 $38.92 $38.92 $38.92 $38.92 2,800
2023-09-05 $39.09 $39.14 $39.08 $39.14 $39.14 2,800
2023-09-01 $39.18 $39.19 $39.18 $39.19 $39.19 2,527
2023-08-31 $39.11 $39.11 $39.11 $39.11 $39.11 2
2023-08-30 $39.43 $39.43 $39.43 $39.43 $39.43 2
2023-08-29 $39.53 $39.53 $39.53 $39.53 $39.53 1
2023-08-28 $39.01 $39.01 $39.01 $39.01 $39.01 54
2023-08-25 $38.77 $38.77 $38.77 $38.77 $38.77 23
2023-08-24 $39.29 $39.29 $38.90 $38.90 $38.90 2,901
2023-08-23 $39.02 $39.02 $39.02 $39.02 $39.02 1
2023-08-22 $38.66 $38.66 $38.66 $38.66 $38.66 45
2023-08-21 $38.64 $38.64 $38.64 $38.64 $38.64 2
2023-08-18 $38.67 $38.67 $38.67 $38.67 $38.67 0
2023-08-17 $38.87 $38.87 $38.87 $38.87 $38.87 1
2023-08-16 $38.83 $38.83 $38.83 $38.83 $38.83 0
2023-08-15 $39.04 $39.04 $39.04 $39.04 $39.04 329
2023-08-14 $39.62 $39.62 $39.62 $39.62 $39.62 395
2023-08-11 $39.80 $39.80 $39.80 $39.80 $39.80 157
2023-08-10 $40.53 $40.53 $40.53 $40.53 $40.53 157
2023-08-09 $40.50 $40.50 $40.50 $40.50 $40.50 100
2023-08-08 $40.42 $40.42 $40.42 $40.42 $40.42 5
2023-08-07 $40.88 $40.88 $40.88 $40.88 $40.88 311
2023-08-04 $40.86 $40.86 $40.86 $40.86 $40.86 503
2023-08-03 $40.76 $40.76 $40.76 $40.76 $40.76 503
2023-08-02 $40.73 $40.77 $40.73 $40.77 $40.77 780
2023-08-01 $41.46 $41.46 $41.46 $41.46 $41.46 10
2023-07-31 $41.80 $41.80 $41.80 $41.80 $41.80 0
2023-07-28 $41.89 $41.89 $41.89 $41.89 $41.89 200
2023-07-27 $41.31 $41.31 $41.31 $41.31 $41.31 200
2023-07-26 $41.61 $41.61 $41.61 $41.61 $41.61 200
2023-07-25 $41.80 $41.80 $41.67 $41.67 $41.67 4,530
2023-07-24 $41.35 $41.35 $41.35 $41.35 $41.35 0
2023-07-21 $41.07 $41.07 $41.07 $41.07 $41.07 1,751
2023-07-20 $41.14 $41.14 $41.01 $41.01 $41.01 1,751
2023-07-19 $41.38 $41.38 $41.38 $41.38 $41.38 31
2023-07-18 $41.63 $41.63 $41.55 $41.63 $41.63 2,570
2023-07-17 $41.69 $41.69 $41.69 $41.69 $41.69 0
2023-07-14 $41.76 $41.76 $41.76 $41.76 $41.76 201
2023-07-13 $41.95 $41.95 $41.95 $41.95 $41.95 195
2023-07-12 $41.49 $41.49 $41.49 $41.49 $41.49 200
2023-07-11 $40.89 $40.89 $40.89 $40.89 $40.89 2
2023-07-10 $40.57 $40.57 $40.57 $40.57 $40.57 300
2023-07-07 $40.54 $40.54 $40.54 $40.54 $40.54 51
2023-07-06 $40.32 $40.32 $40.32 $40.32 $40.32 50
2023-07-05 $41.06 $41.06 $41.06 $41.06 $41.06 340
2023-07-03 $41.37 $41.37 $41.37 $41.37 $41.37 56
2023-06-30 $41.17 $41.17 $41.17 $41.17 $41.17 201
2023-06-29 $40.58 $40.58 $40.58 $40.58 $40.58 201
2023-06-28 $40.58 $40.58 $40.58 $40.58 $40.58 401
2023-06-27 $40.67 $40.77 $40.67 $40.77 $40.77 1,820
2023-06-26 $40.31 $40.50 $40.31 $40.38 $40.38 6,076
2023-06-23 $40.35 $40.35 $40.35 $40.35 $40.35 101
2023-06-22 $40.89 $40.89 $40.89 $40.89 $40.89 0
2023-06-21 $41.08 $41.08 $41.08 $41.08 $41.08 109
2023-06-20 $41.26 $41.26 $41.26 $41.26 $41.26 109
2023-06-16 $41.63 $41.63 $41.63 $41.63 $41.63 3
2023-06-15 $41.66 $41.66 $41.66 $41.66 $41.66 0
2023-06-14 $41.04 $41.04 $41.04 $41.04 $41.04 7
2023-06-13 $40.86 $40.86 $40.86 $40.86 $40.86 7
2023-06-12 $40.50 $40.50 $40.50 $40.50 $40.50 4
2023-06-09 $40.20 $40.20 $40.20 $40.20 $40.20 0
2023-06-08 $40.29 $40.29 $40.29 $40.29 $40.29 0
2023-06-07 $40.14 $40.14 $40.14 $40.14 $40.14 100
2023-06-06 $40.28 $40.28 $40.28 $40.28 $40.28 100
2023-06-05 $40.07 $40.07 $40.07 $40.07 $40.07 2
2023-06-02 $40.41 $40.41 $40.41 $40.41 $40.41 12
2023-06-01 $40.10 $40.10 $40.10 $40.10 $40.10 2
2023-05-31 $39.67 $39.67 $39.67 $39.67 $39.67 2
2023-05-30 $39.98 $39.98 $39.98 $39.98 $39.98 2
2023-05-26 $40.55 $40.55 $40.55 $40.55 $40.55 100
2023-05-25 $39.87 $39.87 $39.87 $39.87 $39.87 411
2023-05-24 $39.85 $39.85 $39.85 $39.85 $39.85 10
2023-05-23 $39.93 $39.93 $39.93 $39.93 $39.93 198
2023-05-22 $40.30 $40.30 $40.30 $40.30 $40.30 10
2023-05-19 $40.17 $40.17 $40.17 $40.17 $40.17 212
2023-05-18 $40.00 $40.00 $40.00 $40.00 $40.00 7
2023-05-17 $40.23 $40.24 $40.18 $40.18 $40.18 1,476
2023-05-16 $40.28 $40.28 $40.23 $40.23 $40.23 312
2023-05-15 $40.44 $40.44 $40.44 $40.44 $40.44 98
2023-05-12 $39.75 $39.75 $39.75 $39.75 $39.75 98
2023-05-11 $40.05 $40.07 $39.95 $40.07 $40.07 4,398
2023-05-10 $40.15 $40.15 $40.15 $40.15 $40.15 0
2023-05-09 $39.87 $39.87 $39.87 $39.87 $39.87 0
2023-05-08 $40.11 $40.11 $40.11 $40.11 $40.11 0
2023-05-05 $40.03 $40.03 $40.03 $40.03 $40.03 58
2023-05-04 $39.96 $39.96 $39.96 $39.96 $39.96 0
2023-05-03 $39.86 $39.86 $39.86 $39.86 $39.86 0
2023-05-02 $39.85 $39.85 $39.85 $39.85 $39.85 50
2023-05-01 $39.95 $39.95 $39.95 $39.95 $39.95 50
2023-04-28 $40.07 $40.07 $40.07 $40.07 $40.07 100
2023-04-27 $39.86 $39.86 $39.86 $39.86 $39.86 100
2023-04-26 $39.40 $39.40 $39.40 $39.40 $39.40 398
2023-04-25 $38.97 $38.97 $38.97 $38.97 $38.97 1
2023-04-24 $39.65 $39.65 $39.65 $39.65 $39.65 100
2023-04-21 $39.60 $39.60 $39.60 $39.60 $39.60 200
2023-04-20 $39.89 $39.89 $39.89 $39.89 $39.89 200
2023-04-19 $40.00 $40.00 $39.90 $39.90 $39.90 205
2023-04-18 $40.37 $40.37 $40.37 $40.37 $40.37 0
2023-04-17 $40.40 $40.40 $40.40 $40.40 $40.40 0
2023-04-14 $40.42 $40.42 $40.42 $40.42 $40.42 300
2023-04-13 $40.59 $40.59 $40.59 $40.59 $40.59 300
2023-04-12 $40.20 $40.20 $40.20 $40.20 $40.20 200
2023-04-11 $40.14 $40.14 $40.14 $40.14 $40.14 100
2023-04-10 $39.99 $39.99 $39.99 $39.99 $39.99 100
2023-04-06 $39.89 $39.89 $39.89 $39.89 $39.89 300
2023-04-05 $39.84 $39.84 $39.84 $39.84 $39.84 300
2023-04-04 $39.86 $39.86 $39.86 $39.86 $39.86 300
2023-04-03 $39.92 $39.92 $39.92 $39.92 $39.92 300
2023-03-31 $39.94 $39.94 $39.94 $39.94 $39.94 100
2023-03-30 $40.07 $40.07 $40.07 $40.07 $40.07 300
2023-03-29 $39.70 $39.70 $39.70 $39.70 $39.70 100
2023-03-28 $39.39 $39.39 $39.39 $39.39 $39.39 0
2023-03-27 $39.30 $39.30 $39.30 $39.30 $39.30 0
2023-03-24 $39.18 $39.18 $39.18 $39.18 $39.18 200
2023-03-23 $39.23 $39.23 $39.23 $39.23 $39.23 400
2023-03-22 $39.09 $39.09 $38.98 $38.98 $38.98 400
2023-03-21 $38.74 $38.74 $38.74 $38.74 $38.74 11
2023-03-20 $38.40 $38.40 $38.40 $38.40 $38.40 11
2023-03-17 $38.35 $38.35 $38.35 $38.35 $38.35 897
2023-03-16 $38.83 $38.83 $38.67 $38.67 $38.67 897
2023-03-15 $38.29 $38.29 $38.29 $38.29 $38.29 197
2023-03-14 $38.96 $38.96 $38.96 $38.96 $38.96 300
2023-03-13 $39.04 $39.04 $39.04 $39.04 $39.04 300
2023-03-10 $39.35 $39.35 $39.16 $39.16 $39.16 110
2023-03-09 $39.29 $39.29 $39.29 $39.29 $39.29 805
2023-03-08 $39.82 $39.91 $39.82 $39.91 $39.91 805
2023-03-07 $39.79 $39.79 $39.79 $39.79 $39.79 397
2023-03-06 $40.30 $40.30 $40.30 $40.30 $40.30 100
2023-03-03 $40.35 $40.35 $40.35 $40.35 $40.35 397
2023-03-02 $40.05 $40.05 $40.05 $40.05 $40.05 498
2023-03-01 $40.05 $40.05 $40.05 $40.05 $40.05 397
2023-02-28 $39.52 $39.52 $39.52 $39.52 $39.52 355
2023-02-27 $39.43 $39.51 $39.43 $39.51 $39.51 1,279
2023-02-24 $39.33 $39.33 $39.33 $39.33 $39.33 300
2023-02-23 $40.07 $40.07 $40.07 $40.07 $40.07 495
2023-02-22 $39.85 $39.85 $39.85 $39.85 $39.85 97
2023-02-21 $40.17 $40.17 $40.17 $40.17 $40.17 81
2023-02-17 $40.51 $40.51 $40.51 $40.51 $40.51 300
2023-02-16 $40.97 $40.97 $40.97 $40.97 $40.97 201
2023-02-15 $41.34 $41.34 $41.34 $41.34 $41.34 201
2023-02-14 $41.44 $41.44 $41.44 $41.44 $41.44 301
2023-02-13 $41.47 $41.47 $41.47 $41.47 $41.47 414
2023-02-10 $41.25 $41.25 $41.25 $41.25 $41.25 414
2023-02-09 $41.73 $41.73 $41.50 $41.50 $41.50 1,410
2023-02-08 $41.15 $41.15 $41.15 $41.15 $41.15 300
2023-02-07 $41.22 $41.22 $41.22 $41.22 $41.22 300
2023-02-06 $41.20 $41.20 $41.20 $41.20 $41.20 521
2023-02-03 $41.56 $41.56 $41.56 $41.56 $41.56 2,598
2023-02-02 $42.20 $42.21 $42.08 $42.21 $42.21 2,598
2023-02-01 $42.43 $42.43 $42.39 $42.39 $42.39 489
2023-01-31 $41.78 $41.89 $41.78 $41.89 $41.89 1,599
2023-01-30 $42.11 $42.11 $42.11 $42.11 $42.11 60
2023-01-27 $42.48 $42.48 $42.48 $42.48 $42.48 60
2023-01-26 $42.81 $42.81 $42.81 $42.81 $42.81 200
2023-01-25 $42.46 $42.46 $42.46 $42.46 $42.46 14
2023-01-24 $42.36 $42.36 $42.36 $42.36 $42.36 16
2023-01-23 $42.44 $42.44 $42.44 $42.44 $42.44 0
2023-01-20 $42.03 $42.03 $42.03 $42.03 $42.03 12
2023-01-19 $41.66 $41.66 $41.66 $41.66 $41.66 12
2023-01-18 $41.49 $41.49 $41.49 $41.49 $41.49 0
2023-01-17 $41.64 $41.64 $41.64 $41.64 $41.64 0
2023-01-13 $41.56 $41.69 $41.56 $41.69 $41.69 300
2023-01-12 $41.44 $41.44 $41.44 $41.44 $41.44 0
2023-01-11 $40.83 $40.83 $40.83 $40.83 $40.83 200
2023-01-10 $40.76 $40.76 $40.76 $40.76 $40.76 200
2023-01-09 $40.50 $40.50 $40.50 $40.50 $40.50 0
2023-01-06 $40.13 $40.13 $40.13 $40.13 $40.13 1
2023-01-05 $39.38 $39.38 $39.38 $39.38 $39.38 1
2023-01-04 $39.55 $39.55 $39.55 $39.55 $39.55 63
2023-01-03 $39.13 $39.13 $39.13 $39.13 $39.13 100
2022-12-30 $38.93 $38.93 $38.93 $38.93 $38.93 1
2022-12-29 $39.30 $39.30 $39.30 $39.30 $39.30 160
2022-12-28 $38.65 $38.65 $38.65 $38.65 $38.65 1
2022-12-27 $39.19 $39.19 $39.19 $39.19 $39.05 300
2022-12-23 $38.72 $38.72 $38.72 $38.72 $38.58 300
2022-12-22 $38.69 $38.69 $38.69 $38.69 $38.55 200
2022-12-21 $39.21 $39.21 $39.21 $39.21 $39.06 300
2022-12-20 $39.06 $39.06 $39.06 $39.06 $38.92 300
2022-12-19 $39.21 $39.21 $39.12 $39.12 $38.98 1,772
2022-12-16 $39.28 $39.30 $39.04 $39.04 $38.90 1,100
2022-12-15 $39.32 $39.32 $39.32 $39.32 $39.17 98
2022-12-14 $39.99 $39.99 $39.99 $39.99 $39.84 200
2022-12-13 $40.48 $41.94 $40.00 $40.28 $40.13 1,103
2022-12-12 $39.83 $39.83 $39.83 $39.83 $39.68 100
2022-12-09 $40.02 $40.02 $40.02 $40.02 $39.87 100
2022-12-08 $40.31 $40.31 $40.31 $40.31 $40.17 0
2022-12-07 $40.09 $40.09 $40.09 $40.09 $39.94 0
2022-12-06 $40.10 $40.10 $40.10 $40.10 $39.95 1
2022-12-05 $40.09 $40.09 $40.09 $40.09 $39.94 1
2022-12-02 $40.59 $40.59 $40.59 $40.59 $40.44 0
2022-12-01 $40.35 $40.35 $40.35 $40.35 $40.20 0
2022-11-30 $40.35 $40.35 $40.35 $40.35 $40.20 200
2022-11-29 $39.42 $39.42 $39.42 $39.42 $39.27 200
2022-11-28 $38.73 $38.73 $38.73 $38.73 $38.59 0
2022-11-25 $39.05 $39.05 $39.05 $39.05 $38.90 0
2022-11-23 $39.26 $39.26 $39.26 $39.26 $39.12 0
2022-11-22 $39.03 $39.03 $39.03 $39.03 $38.89 0
2022-11-21 $39.15 $39.15 $39.15 $39.15 $39.00 800
2022-11-18 $39.49 $39.49 $39.35 $39.35 $39.21 800
2022-11-17 $39.40 $39.40 $39.40 $39.40 $39.26 200
2022-11-16 $39.43 $39.43 $39.43 $39.43 $39.29 0
2022-11-15 $40.08 $40.08 $40.08 $40.08 $39.94 0
2022-11-14 $39.73 $39.73 $39.73 $39.73 $39.59 100
2022-11-11 $39.65 $39.65 $39.65 $39.65 $39.65 100
2022-11-10 $38.91 $38.91 $38.91 $38.91 $38.91 400
2022-11-09 $38.17 $38.17 $37.83 $37.83 $37.83 400
2022-11-08 $38.64 $38.64 $38.64 $38.64 $38.64 0
2022-11-07 $38.42 $38.42 $38.42 $38.42 $38.42 0
2022-11-04 $38.70 $38.70 $38.70 $38.70 $38.70 0
2022-11-03 $37.51 $37.51 $37.51 $37.51 $37.51 0
2022-11-02 $37.23 $37.23 $37.23 $37.23 $37.23 406
2022-11-01 $37.65 $37.65 $37.59 $37.59 $37.59 406
2022-10-31 $36.99 $36.99 $36.99 $36.99 $36.99 100
2022-10-28 $36.99 $36.99 $36.99 $36.99 $36.99 506
2022-10-27 $37.07 $37.07 $37.01 $37.01 $37.01 506
2022-10-26 $37.21 $37.21 $37.21 $37.21 $37.21 0
2022-10-25 $36.49 $36.49 $36.49 $36.49 $36.49 20
2022-10-24 $36.17 $36.17 $36.17 $36.17 $36.17 20
2022-10-21 $36.91 $37.04 $36.91 $37.04 $37.04 760
2022-10-20 $36.53 $36.53 $36.53 $36.53 $36.53 4
2022-10-19 $36.33 $36.33 $36.33 $36.33 $36.33 4
2022-10-18 $37.04 $37.04 $36.58 $36.71 $36.71 2,500
2022-10-17 $36.82 $36.82 $36.82 $36.82 $36.82 103
2022-10-14 $36.76 $36.76 $36.06 $36.06 $36.06 103
2022-10-13 $36.36 $36.36 $36.36 $36.36 $36.36 100
2022-10-12 $36.01 $36.01 $35.97 $35.97 $35.97 100
2022-10-11 $35.69 $35.69 $35.69 $35.69 $35.69 100
2022-10-10 $36.15 $36.15 $36.15 $36.15 $36.15 100
2022-10-07 $36.46 $36.46 $36.46 $36.46 $36.46 0
2022-10-06 $37.36 $37.36 $37.36 $37.36 $37.36 0
2022-10-05 $37.69 $37.69 $37.69 $37.69 $37.69 2
2022-10-04 $37.60 $37.60 $37.60 $37.60 $37.60 2
2022-10-03 $36.19 $36.53 $36.19 $36.53 $36.53 364
2022-09-30 $36.11 $36.11 $36.11 $36.11 $36.11 0
2022-09-29 $36.34 $36.34 $36.34 $36.34 $36.34 600
2022-09-28 $36.37 $36.89 $36.37 $36.89 $36.89 600
2022-09-27 $36.58 $36.58 $36.58 $36.58 $36.58 200
2022-09-26 $36.62 $36.62 $36.49 $36.49 $36.49 200
2022-09-23 $36.62 $36.62 $36.62 $36.62 $36.62 98
2022-09-22 $37.57 $37.57 $37.57 $37.57 $37.57 100
2022-09-21 $37.83 $37.83 $37.83 $37.83 $37.83 0
2022-09-20 $38.28 $38.28 $38.28 $38.28 $38.28 100
2022-09-19 $37.95 $38.32 $37.95 $38.32 $38.32 100
2022-09-16 $38.11 $38.11 $38.11 $38.11 $38.11 100
2022-09-15 $38.53 $38.53 $38.53 $38.53 $38.53 0
2022-09-14 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-09-13 $39.01 $39.01 $39.01 $39.01 $39.01 0
2022-09-12 $40.23 $40.23 $40.23 $40.23 $40.23 0
2022-09-09 $39.87 $39.87 $39.87 $39.87 $39.87 1
2022-09-08 $39.40 $39.40 $39.40 $39.40 $39.40 201
2022-09-07 $39.00 $39.49 $39.00 $39.49 $39.49 201
2022-09-06 $39.11 $39.11 $38.90 $38.90 $38.90 100
2022-09-02 $39.28 $39.28 $39.01 $39.01 $39.01 100
2022-09-01 $39.26 $39.26 $39.26 $39.26 $39.26 0
2022-08-31 $39.52 $39.52 $39.52 $39.52 $39.52 100
2022-08-30 $39.72 $39.72 $39.72 $39.72 $39.72 100
2022-08-29 $39.90 $39.90 $39.90 $39.90 $39.90 0
2022-08-26 $40.03 $40.03 $40.03 $40.03 $40.03 3
2022-08-25 $40.75 $40.75 $40.75 $40.75 $40.75 1
2022-08-24 $40.54 $40.54 $40.54 $40.54 $40.54 1
2022-08-23 $40.55 $40.55 $40.55 $40.55 $40.55 4
2022-08-22 $40.26 $40.26 $40.26 $40.26 $40.26 4
2022-08-19 $40.74 $40.74 $40.74 $40.74 $40.74 0
2022-08-18 $41.66 $41.66 $41.66 $41.66 $41.66 0
2022-08-17 $41.65 $41.65 $41.65 $41.65 $41.65 600
2022-08-16 $41.59 $41.74 $41.59 $41.74 $41.74 600
2022-08-15 $41.49 $41.49 $41.49 $41.49 $41.49 302
2022-08-12 $41.57 $41.57 $41.57 $41.57 $41.57 300
2022-08-11 $41.34 $41.34 $41.34 $41.34 $41.34 300
2022-08-10 $41.50 $41.50 $41.50 $41.50 $41.50 0
2022-08-09 $40.88 $40.88 $40.88 $40.88 $40.88 0
2022-08-08 $40.91 $40.91 $40.91 $40.91 $40.91 0
2022-08-05 $40.73 $40.73 $40.73 $40.73 $40.73 0
2022-08-04 $40.80 $40.80 $40.80 $40.80 $40.80 0
2022-08-03 $40.59 $40.59 $40.59 $40.59 $40.59 0
2022-08-02 $40.63 $40.63 $40.63 $40.63 $40.63 0
2022-08-01 $40.80 $40.80 $40.80 $40.80 $40.80 0
2022-07-29 $40.83 $40.83 $40.83 $40.83 $40.83 0
2022-07-28 $40.64 $40.64 $40.64 $40.64 $40.64 0
2022-07-27 $40.39 $40.39 $40.39 $40.39 $40.39 0
2022-07-26 $39.32 $39.32 $39.32 $39.32 $39.32 0
2022-07-25 $39.74 $39.74 $39.74 $39.74 $39.74 0
2022-07-22 $39.73 $39.73 $39.73 $39.73 $39.73 0
2022-07-21 $39.98 $39.98 $39.98 $39.98 $39.98 0
2022-07-20 $39.69 $39.69 $39.69 $39.69 $39.69 0
2022-07-19 $39.80 $39.80 $39.80 $39.80 $39.80 600
2022-07-18 $39.61 $39.61 $39.33 $39.33 $39.33 600
2022-07-15 $39.56 $39.56 $39.56 $39.56 $39.56 0
2022-07-14 $39.28 $39.28 $39.28 $39.28 $39.28 0
2022-07-13 $39.14 $39.14 $39.14 $39.14 $39.14 0
2022-07-12 $39.18 $39.18 $39.18 $39.18 $39.18 0
2022-07-11 $39.39 $39.39 $39.39 $39.39 $39.39 400
2022-07-08 $39.88 $40.14 $39.88 $40.14 $40.14 400
2022-07-07 $40.35 $40.35 $40.35 $40.35 $40.35 300
2022-07-06 $39.67 $39.67 $39.67 $39.67 $39.67 51
2022-07-05 $39.58 $39.58 $39.58 $39.58 $39.58 0
2022-07-01 $39.49 $39.49 $39.49 $39.49 $39.49 0
2022-06-30 $39.62 $39.62 $39.62 $39.62 $39.62 27
2022-06-29 $39.50 $39.50 $39.50 $39.50 $39.50 27
2022-06-28 $40.01 $40.01 $40.01 $40.01 $40.01 1,101
2022-06-27 $40.44 $40.46 $40.34 $40.34 $40.34 1,101
2022-06-24 $40.04 $40.55 $40.04 $40.55 $40.55 900
2022-06-23 $39.43 $39.43 $39.43 $39.43 $39.43 300
2022-06-22 $39.00 $39.16 $39.00 $39.16 $39.16 103
2022-06-21 $39.40 $39.40 $39.40 $39.40 $39.40 2,000
2022-06-17 $38.63 $38.63 $38.63 $38.63 $38.63 100
2022-06-16 $38.29 $38.29 $38.29 $38.29 $38.29 70
2022-06-15 $39.07 $39.07 $39.07 $39.07 $39.07 0
2022-06-14 $38.45 $38.45 $38.45 $38.45 $38.45 4
2022-06-13 $38.34 $38.34 $38.34 $38.34 $38.34 4
2022-06-10 $39.26 $39.26 $39.26 $39.26 $39.26 100
2022-06-09 $40.12 $40.12 $39.71 $39.71 $39.71 100
2022-06-08 $40.59 $40.59 $40.41 $40.41 $40.41 813
2022-06-07 $40.72 $40.72 $40.72 $40.72 $40.72 1
2022-06-06 $40.67 $40.67 $40.67 $40.67 $40.67 0
2022-06-03 $40.31 $40.31 $40.31 $40.31 $40.31 0
2022-06-02 $40.95 $40.95 $40.95 $40.95 $40.95 102
2022-06-01 $40.28 $40.28 $40.28 $40.28 $40.28 102
2022-05-31 $40.64 $40.64 $40.64 $40.64 $40.64 1
2022-05-27 $40.23 $40.23 $40.23 $40.23 $40.23 0
2022-05-26 $39.44 $39.44 $39.44 $39.44 $39.44 400
2022-05-25 $38.82 $39.01 $38.82 $39.01 $39.01 400
2022-05-24 $39.26 $39.26 $39.26 $39.26 $39.26 400
2022-05-23 $39.94 $39.94 $39.94 $39.94 $39.94 400
2022-05-20 $39.60 $39.60 $39.60 $39.60 $39.60 0
2022-05-19 $39.44 $39.44 $39.44 $39.44 $39.44 0
2022-05-18 $38.76 $38.76 $38.76 $38.76 $38.76 1
2022-05-17 $39.63 $39.63 $39.63 $39.63 $39.63 1
2022-05-16 $38.62 $38.62 $38.62 $38.62 $38.62 0
2022-05-13 $38.78 $38.78 $38.78 $38.78 $38.78 403
2022-05-12 $38.03 $38.25 $38.03 $38.25 $38.25 403
2022-05-11 $38.23 $38.23 $38.23 $38.23 $38.23 202
2022-05-10 $38.30 $38.30 $38.30 $38.30 $38.30 202
2022-05-09 $37.92 $37.92 $37.92 $37.92 $37.92 300
2022-05-06 $39.02 $39.02 $39.02 $39.02 $39.02 300
2022-05-05 $39.58 $39.58 $39.58 $39.58 $39.58 1,210
2022-05-04 $40.00 $40.76 $40.00 $40.76 $40.76 1,210
2022-05-03 $40.39 $40.51 $40.39 $40.51 $40.51 600
2022-05-02 $40.29 $40.29 $40.26 $40.26 $40.26 700
2022-04-29 $40.44 $40.44 $40.44 $40.44 $40.44 403
2022-04-28 $40.50 $40.62 $40.50 $40.62 $40.62 403
2022-04-27 $40.13 $40.13 $40.13 $40.13 $40.13 0
2022-04-26 $39.13 $39.13 $39.13 $39.13 $39.13 204
2022-04-25 $39.74 $39.74 $39.74 $39.74 $39.74 204
2022-04-22 $40.32 $40.32 $40.32 $40.32 $40.32 0
2022-04-21 $40.83 $40.83 $40.83 $40.83 $40.83 0
2022-04-20 $41.70 $41.70 $41.70 $41.70 $41.70 0
2022-04-19 $41.58 $41.78 $41.58 $41.78 $41.78 200
2022-04-18 $42.15 $42.15 $42.15 $42.15 $42.15 37
2022-04-14 $42.52 $42.52 $42.21 $42.21 $42.21 400
2022-04-13 $42.26 $42.47 $42.26 $42.47 $42.47 400
2022-04-12 $42.39 $42.39 $42.39 $42.39 $42.39 102
2022-04-11 $42.74 $42.74 $42.26 $42.26 $42.26 238
2022-04-08 $43.42 $43.42 $43.37 $43.37 $43.37 300
2022-04-07 $43.26 $43.26 $43.26 $43.26 $43.26 300
2022-04-06 $43.41 $43.41 $43.41 $43.41 $43.41 301
2022-04-05 $44.24 $44.24 $44.24 $44.24 $44.24 0
2022-04-04 $44.80 $44.80 $44.80 $44.80 $44.80 200
2022-04-01 $44.05 $44.05 $43.79 $43.96 $43.96 200
2022-03-31 $43.43 $43.43 $43.43 $43.43 $43.43 1
2022-03-30 $43.82 $43.82 $43.82 $43.82 $43.82 0
2022-03-29 $43.46 $43.46 $43.46 $43.46 $43.46 0
2022-03-28 $42.76 $42.76 $42.76 $42.76 $42.76 202
2022-03-25 $42.90 $42.90 $42.67 $42.90 $42.90 202
2022-03-24 $43.43 $43.43 $43.43 $43.43 $43.43 1
2022-03-23 $43.07 $43.07 $43.07 $43.07 $43.07 80
2022-03-22 $43.35 $43.35 $43.35 $43.35 $43.35 0
2022-03-21 $43.29 $43.29 $43.29 $43.29 $43.29 105
2022-03-18 $43.91 $43.91 $43.91 $43.91 $43.91 105
2022-03-17 $43.38 $43.38 $43.38 $43.38 $43.38 0
2022-03-16 $43.75 $43.75 $43.75 $43.75 $43.75 300
2022-03-15 $41.11 $41.11 $41.11 $41.11 $41.11 300
2022-03-14 $41.04 $41.04 $41.04 $41.04 $41.04 301
2022-03-11 $41.56 $41.56 $41.56 $41.56 $41.56 702
2022-03-10 $42.12 $42.12 $42.08 $42.08 $42.08 702
2022-03-09 $42.12 $42.12 $42.12 $42.12 $42.12 4
2022-03-08 $40.90 $40.90 $40.90 $40.90 $40.90 376
2022-03-07 $40.72 $40.72 $40.72 $40.72 $40.72 2
2022-03-04 $42.76 $42.76 $42.09 $42.11 $42.11 402
2022-03-03 $43.20 $43.20 $43.20 $43.20 $43.20 300
2022-03-02 $43.96 $43.96 $43.96 $43.96 $43.96 100
2022-03-01 $43.95 $43.95 $43.95 $43.95 $43.95 300
2022-02-28 $44.55 $44.55 $44.55 $44.55 $44.55 1
2022-02-25 $44.73 $44.73 $44.73 $44.73 $44.73 8
2022-02-24 $43.66 $43.73 $43.66 $43.73 $43.73 300
2022-02-23 $44.60 $44.60 $44.60 $44.60 $44.60 0
2022-02-22 $44.73 $44.73 $44.73 $44.73 $44.73 25
2022-02-18 $45.29 $45.29 $45.29 $45.29 $45.29 25
2022-02-17 $45.54 $45.54 $45.54 $45.54 $45.54 100
2022-02-16 $45.87 $45.87 $45.87 $45.87 $45.87 100
2022-02-15 $45.67 $45.67 $45.67 $45.67 $45.67 19
2022-02-14 $44.16 $44.16 $44.16 $44.16 $44.16 19
2022-02-11 $44.54 $44.54 $44.54 $44.54 $44.54 0
2022-02-10 $45.76 $45.76 $45.76 $45.76 $45.76 8
2022-02-09 $46.34 $46.34 $46.34 $46.34 $46.34 8
2022-02-08 $45.85 $45.85 $45.85 $45.85 $45.85 39
2022-02-07 $46.02 $46.02 $46.02 $46.02 $46.02 200
2022-02-04 $46.32 $46.32 $46.32 $46.32 $46.32 200
2022-02-03 $46.16 $46.16 $46.16 $46.16 $46.16 2
2022-02-02 $47.31 $47.31 $46.73 $46.73 $46.73 500
2022-02-01 $46.36 $46.36 $46.36 $46.36 $46.36 101
2022-01-31 $45.24 $46.09 $45.24 $46.09 $46.09 101
2022-01-28 $45.03 $45.03 $45.03 $45.03 $45.03 300
2022-01-27 $45.21 $45.21 $45.21 $45.21 $45.21 501
2022-01-26 $46.67 $46.99 $46.13 $46.13 $46.13 501
2022-01-25 $46.52 $46.52 $46.52 $46.52 $46.52 6,401
2022-01-24 $46.59 $46.81 $46.58 $46.81 $46.81 6,401
2022-01-21 $47.56 $47.56 $47.56 $47.56 $47.56 1,600
2022-01-20 $48.72 $48.74 $48.18 $48.18 $48.18 1,600
2022-01-19 $48.48 $48.48 $48.13 $48.16 $48.16 2,974
2022-01-18 $48.67 $48.78 $48.50 $48.50 $48.50 1,900
2022-01-14 $48.97 $49.13 $48.78 $49.13 $49.13 2,600
2022-01-13 $49.57 $49.57 $49.12 $49.12 $49.12 300
2022-01-12 $49.64 $49.97 $49.64 $49.97 $49.97 200
2022-01-11 $49.04 $49.17 $49.04 $49.17 $49.17 1,900
2022-01-10 $48.07 $48.58 $48.05 $48.55 $48.55 10,300
2022-01-07 $49.00 $49.00 $49.00 $49.00 $49.00 300
2022-01-06 $48.91 $48.91 $48.91 $48.91 $48.91 12,828
2022-01-05 $49.76 $50.04 $48.87 $48.87 $48.87 12,828
2022-01-04 $50.33 $50.56 $50.27 $50.27 $50.27 2,024
2022-01-03 $50.54 $50.58 $50.54 $50.58 $50.58 100
2021-12-31 $50.39 $50.39 $50.27 $50.27 $50.27 202
2021-12-30 $49.94 $50.24 $49.94 $50.24 $50.24 400
2021-12-29 $49.46 $49.73 $49.46 $49.73 $49.73 1,500
2021-12-28 $49.88 $49.88 $49.88 $49.88 $49.88 1
2021-12-27 $49.98 $49.98 $49.98 $49.98 $49.98 2
2021-12-23 $49.90 $49.90 $49.73 $49.73 $49.73 100
2021-12-22 $49.40 $49.53 $49.40 $49.53 $49.53 800
2021-12-21 $48.88 $49.22 $48.88 $49.22 $49.22 202
2021-12-20 $48.42 $48.42 $48.42 $48.42 $48.42 1,102
2021-12-17 $49.35 $49.69 $49.17 $49.31 $49.31 1,102
2021-12-16 $50.09 $50.09 $50.09 $50.09 $50.09 0
2021-12-15 $49.95 $49.95 $49.95 $49.95 $49.95 0
Nuvestan
Resources

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.