BNY MELLON SUSTAINABLE INTERNATIONAL EQUITY ETF (BKIS) Exchange: NYSE ARCA

  1. Profile
  2. BNY MELLON SUSTAINABLE INTERNATIONAL EQUITY ETF (BKIS)

Data as of May 17, 2024

$44.44 ($0.02) 0.04%

BNY MELLON SUSTAINABLE INTERNATIONAL EQUITY ETF - Daily Information
Click for more stock information on BNY MELLON SUSTAINABLE INTERNATIONAL EQUITY ETF .
Daily Information Data
Date May 17, 2024
Open $44.44
Previous Close $44.44
High $44.44
Low $44.44
Adjusted Open $44.44
Previous Adjusted Close $44.44
Adjusted High $44.44
Adjusted Low $44.44
Invest in BNY MELLON SUSTAINABLE INTERNATIONAL EQUITY ETF (BKIS)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for BNY MELLON SUSTAINABLE INTERNATIONAL EQUITY ETF (BKIS)
Date Open High Low Close Adj.Close Volume
2024-02-14 $44.44 $44.44 $44.44 $44.44 $44.44 0
2024-02-13 $44.42 $44.42 $44.42 $44.42 $44.42 0
2024-02-12 $44.39 $44.39 $44.39 $44.39 $44.39 0
2024-02-09 $44.43 $44.43 $44.43 $44.43 $44.43 1
2024-02-08 $44.43 $44.43 $44.43 $44.43 $44.43 1
2024-02-07 $44.44 $44.44 $44.44 $44.44 $44.44 0
2024-02-06 $44.48 $44.48 $44.48 $44.48 $44.48 2
2024-02-05 $44.56 $44.56 $44.56 $44.56 $44.56 2
2024-02-02 $44.85 $44.85 $44.85 $44.85 $44.85 2
2024-02-01 $45.22 $45.22 $45.22 $45.22 $45.22 30
2024-01-31 $44.60 $44.60 $44.60 $44.60 $44.60 30
2024-01-30 $44.99 $44.99 $44.99 $44.99 $44.99 0
2024-01-29 $45.04 $45.04 $45.04 $45.04 $45.04 0
2024-01-26 $44.90 $44.90 $44.90 $44.90 $44.90 0
2024-01-25 $44.59 $44.59 $44.59 $44.59 $44.59 0
2024-01-24 $44.38 $44.38 $44.38 $44.38 $44.38 2
2024-01-23 $43.83 $43.83 $43.83 $43.83 $43.83 2
2024-01-22 $43.95 $43.95 $43.95 $43.95 $43.95 3
2024-01-19 $43.81 $43.81 $43.81 $43.81 $43.81 0
2024-01-18 $43.56 $43.56 $43.56 $43.56 $43.56 22
2024-01-17 $43.02 $43.02 $43.02 $43.02 $43.02 22
2024-01-16 $43.56 $43.56 $43.56 $43.56 $43.56 27
2024-01-12 $44.36 $44.36 $44.36 $44.36 $44.36 0
2024-01-11 $44.06 $44.06 $44.06 $44.06 $44.06 5
2024-01-10 $43.99 $43.99 $43.99 $43.99 $43.99 5
2024-01-09 $43.74 $43.74 $43.74 $43.74 $43.74 96
2024-01-08 $44.09 $44.09 $44.09 $44.09 $44.09 83
2024-01-05 $43.56 $43.56 $43.56 $43.56 $43.56 2
2024-01-04 $43.61 $43.61 $43.61 $43.61 $43.61 14
2024-01-03 $43.50 $43.59 $43.50 $43.59 $43.59 150
2024-01-02 $44.02 $44.02 $44.02 $44.02 $44.02 2
2023-12-29 $44.88 $44.88 $44.88 $44.88 $44.88 22
2023-12-28 $44.84 $44.84 $44.84 $44.84 $44.84 4
2023-12-27 $44.96 $44.96 $44.96 $44.96 $44.96 2
2023-12-26 $45.21 $45.21 $45.21 $45.21 $44.72 3
2023-12-22 $44.96 $44.96 $44.96 $44.96 $44.46 2
2023-12-21 $44.99 $44.99 $44.99 $44.99 $44.49 2
2023-12-20 $44.37 $44.37 $44.37 $44.37 $43.89 2
2023-12-19 $44.82 $44.82 $44.82 $44.82 $44.33 2
2023-12-18 $44.49 $44.49 $44.49 $44.49 $44.00 2
2023-12-15 $44.43 $44.43 $44.43 $44.43 $43.94 0
2023-12-14 $44.79 $44.79 $44.79 $44.79 $44.30 0
2023-12-13 $44.30 $44.30 $44.30 $44.30 $43.82 100
2023-12-12 $43.69 $43.80 $43.69 $43.80 $43.32 100
2023-12-11 $43.66 $43.66 $43.66 $43.66 $43.18 4
2023-12-08 $43.45 $43.45 $43.45 $43.45 $42.97 2
2023-12-07 $43.36 $43.36 $43.36 $43.36 $43.36 3
2023-12-06 $43.18 $43.18 $43.18 $43.18 $43.18 2
2023-12-05 $43.12 $43.12 $43.12 $43.12 $43.12 2
2023-12-04 $43.24 $43.24 $43.24 $43.24 $43.24 0
2023-12-01 $43.49 $43.49 $43.49 $43.49 $43.49 2
2023-11-30 $43.15 $43.15 $43.15 $43.15 $43.15 2
2023-11-29 $43.19 $43.19 $43.19 $43.19 $43.19 1
2023-11-28 $43.03 $43.03 $43.03 $43.03 $43.03 1
2023-11-27 $43.07 $43.07 $43.07 $43.07 $43.07 0
2023-11-24 $43.22 $43.22 $43.22 $43.22 $43.22 1
2023-11-22 $42.82 $42.82 $42.82 $42.82 $42.82 1
2023-11-21 $42.73 $42.73 $42.73 $42.73 $42.73 2
2023-11-20 $42.92 $42.92 $42.92 $42.92 $42.92 2
2023-11-17 $42.86 $42.86 $42.86 $42.86 $42.86 3
2023-11-16 $42.46 $42.46 $42.46 $42.46 $42.46 1
2023-11-15 $42.45 $42.45 $42.45 $42.45 $42.45 2
2023-11-14 $42.28 $42.28 $42.28 $42.28 $42.28 2
2023-11-13 $41.08 $41.08 $41.08 $41.08 $41.08 2
2023-11-10 $41.10 $41.10 $41.10 $41.10 $41.10 0
2023-11-09 $40.88 $40.88 $40.88 $40.88 $40.88 1
2023-11-08 $40.93 $40.93 $40.93 $40.93 $40.93 1
2023-11-07 $40.86 $40.86 $40.86 $40.86 $40.86 0
2023-11-06 $40.87 $40.87 $40.87 $40.87 $40.87 0
2023-11-03 $40.93 $40.93 $40.93 $40.93 $40.93 0
2023-11-02 $40.49 $40.49 $40.49 $40.49 $40.49 2
2023-11-01 $39.61 $39.61 $39.61 $39.61 $39.61 2
2023-10-31 $39.51 $39.51 $39.51 $39.51 $39.51 2
2023-10-30 $39.35 $39.35 $39.35 $39.35 $39.35 2
2023-10-27 $39.03 $39.03 $39.03 $39.03 $39.03 2
2023-10-26 $39.35 $39.35 $39.35 $39.35 $39.35 7
2023-10-25 $39.47 $39.47 $39.47 $39.47 $39.47 7
2023-10-24 $39.84 $39.84 $39.84 $39.84 $39.84 0
2023-10-23 $39.46 $39.46 $39.46 $39.46 $39.46 0
2023-10-20 $39.37 $39.37 $39.37 $39.37 $39.37 5
2023-10-19 $39.72 $39.72 $39.72 $39.72 $39.72 5
2023-10-18 $40.01 $40.01 $40.01 $40.01 $40.01 1
2023-10-17 $40.79 $40.79 $40.79 $40.79 $40.79 2
2023-10-16 $40.99 $40.99 $40.99 $40.99 $40.99 2
2023-10-13 $40.75 $40.75 $40.75 $40.75 $40.75 2
2023-10-12 $41.26 $41.26 $41.26 $41.26 $41.26 0
2023-10-11 $41.59 $41.59 $41.59 $41.59 $41.59 0
2023-10-10 $41.31 $41.31 $41.31 $41.31 $41.31 103
2023-10-09 $40.34 $40.73 $40.34 $40.73 $40.73 103
2023-10-06 $40.92 $40.92 $40.92 $40.92 $40.92 0
2023-10-05 $40.38 $40.38 $40.38 $40.38 $40.38 420
2023-10-04 $40.03 $40.04 $40.03 $40.04 $40.04 420
2023-10-03 $39.80 $39.80 $39.80 $39.80 $39.80 0
2023-10-02 $40.12 $40.12 $40.12 $40.12 $40.12 0
2023-09-29 $40.70 $40.70 $40.70 $40.70 $40.70 0
2023-09-28 $40.70 $40.70 $40.70 $40.70 $40.70 0
2023-09-27 $40.42 $40.42 $40.42 $40.42 $40.42 0
2023-09-26 $40.52 $40.52 $40.52 $40.52 $40.52 0
2023-09-25 $41.11 $41.11 $41.11 $41.11 $41.11 0
2023-09-22 $41.31 $41.31 $41.31 $41.31 $41.31 0
2023-09-21 $41.33 $41.33 $41.33 $41.33 $41.33 0
2023-09-20 $42.09 $42.09 $42.09 $42.09 $42.09 0
2023-09-19 $42.12 $42.12 $42.12 $42.12 $42.12 141
2023-09-18 $42.29 $42.29 $42.19 $42.19 $42.19 141
2023-09-15 $42.61 $42.61 $42.61 $42.61 $42.61 0
2023-09-14 $42.63 $42.63 $42.63 $42.63 $42.63 111
2023-09-13 $42.38 $42.38 $42.16 $42.16 $42.16 111
2023-09-12 $42.64 $42.64 $42.00 $42.22 $42.22 490
2023-09-11 $42.53 $42.53 $42.53 $42.53 $42.53 20
2023-09-08 $42.29 $42.29 $42.29 $42.29 $42.29 106
2023-09-07 $42.31 $42.31 $42.31 $42.31 $42.31 106
2023-09-06 $42.55 $42.55 $42.55 $42.55 $42.55 0
2023-09-05 $42.69 $42.69 $42.69 $42.69 $42.69 0
2023-09-01 $43.18 $43.18 $43.18 $43.18 $43.18 0
2023-08-31 $43.20 $43.20 $43.20 $43.20 $43.20 2
2023-08-30 $43.49 $43.49 $43.49 $43.49 $43.49 2
2023-08-29 $43.63 $43.63 $43.63 $43.63 $43.63 1
2023-08-28 $43.01 $43.01 $43.01 $43.01 $43.01 0
2023-08-25 $42.58 $42.58 $42.58 $42.58 $42.58 1
2023-08-24 $42.38 $42.38 $42.38 $42.38 $42.38 1
2023-08-23 $42.96 $42.96 $42.96 $42.96 $42.96 50
2023-08-22 $42.43 $42.43 $42.43 $42.43 $42.43 50
2023-08-21 $42.50 $42.50 $42.50 $42.50 $42.50 0
2023-08-18 $42.44 $42.44 $42.44 $42.44 $42.44 0
2023-08-17 $42.54 $42.54 $42.54 $42.54 $42.54 1
2023-08-16 $43.05 $43.06 $42.85 $42.85 $42.85 200
2023-08-15 $43.14 $43.14 $43.14 $43.14 $43.14 106
2023-08-14 $43.70 $43.70 $43.70 $43.70 $43.70 106
2023-08-11 $43.81 $43.81 $43.81 $43.81 $43.81 302
2023-08-10 $44.30 $44.31 $44.25 $44.25 $44.25 470
2023-08-09 $44.16 $44.16 $44.15 $44.15 $44.15 402
2023-08-08 $44.18 $44.18 $44.18 $44.18 $44.18 1,303
2023-08-07 $44.05 $44.28 $44.05 $44.28 $44.28 1,303
2023-08-04 $43.98 $43.98 $43.98 $43.98 $43.98 0
2023-08-03 $44.06 $44.06 $44.06 $44.06 $44.06 0
2023-08-02 $44.37 $44.37 $44.37 $44.37 $44.37 100
2023-08-01 $45.07 $45.07 $45.07 $45.07 $45.07 100
2023-07-31 $45.46 $45.46 $45.46 $45.46 $45.46 102
2023-07-28 $45.52 $45.52 $45.52 $45.52 $45.52 55
2023-07-27 $45.60 $45.60 $45.19 $45.19 $45.19 1,100
2023-07-26 $44.94 $45.35 $44.94 $45.35 $45.35 752
2023-07-25 $45.27 $45.27 $45.27 $45.27 $45.27 833
2023-07-24 $45.00 $45.02 $44.83 $45.02 $45.02 833
2023-07-21 $45.26 $45.26 $45.26 $45.26 $45.26 4
2023-07-20 $45.28 $45.29 $45.23 $45.28 $45.28 945
2023-07-19 $45.71 $45.71 $45.71 $45.71 $45.71 13
2023-07-18 $45.90 $45.90 $45.90 $45.90 $45.90 13
2023-07-17 $45.71 $45.71 $45.71 $45.71 $45.71 0
2023-07-14 $45.79 $45.79 $45.79 $45.79 $45.79 1
2023-07-13 $45.91 $45.91 $45.91 $45.91 $45.91 0
2023-07-12 $45.08 $45.08 $45.08 $45.08 $45.08 0
2023-07-11 $44.23 $44.23 $44.23 $44.23 $44.23 1,240
2023-07-10 $43.87 $43.98 $43.87 $43.98 $43.98 1,240
2023-07-07 $43.83 $43.83 $43.83 $43.83 $43.83 100
2023-07-06 $43.69 $43.69 $43.69 $43.69 $43.69 100
2023-07-05 $44.46 $44.46 $44.46 $44.46 $44.46 5
2023-07-03 $44.93 $44.93 $44.93 $44.93 $44.93 0
2023-06-30 $45.09 $45.09 $45.09 $45.09 $45.09 100
2023-06-29 $44.47 $44.47 $44.47 $44.47 $44.47 100
2023-06-28 $44.60 $44.60 $44.60 $44.60 $44.60 1
2023-06-27 $44.45 $44.48 $44.42 $44.42 $44.42 1,140
2023-06-26 $44.11 $44.11 $44.11 $44.11 $44.11 0
2023-06-23 $44.13 $44.13 $44.13 $44.13 $44.13 0
2023-06-22 $44.77 $44.77 $44.77 $44.77 $44.77 0
2023-06-21 $44.92 $44.92 $44.92 $44.92 $44.92 0
2023-06-20 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-06-16 $45.82 $45.82 $45.82 $45.82 $45.82 8
2023-06-15 $45.94 $45.94 $45.94 $45.94 $45.94 0
2023-06-14 $45.60 $45.60 $45.60 $45.60 $45.60 202
2023-06-13 $45.51 $45.55 $45.51 $45.55 $45.55 202
2023-06-12 $45.08 $45.08 $45.08 $45.08 $45.08 0
2023-06-09 $44.82 $44.82 $44.82 $44.82 $44.82 0
2023-06-08 $45.04 $45.04 $45.04 $45.04 $45.04 17
2023-06-07 $44.65 $44.65 $44.65 $44.65 $44.65 17
2023-06-06 $44.88 $44.88 $44.88 $44.88 $44.88 0
2023-06-05 $44.48 $44.48 $44.48 $44.48 $44.48 0
2023-06-02 $44.75 $44.75 $44.75 $44.75 $44.75 0
2023-06-01 $44.29 $44.29 $44.29 $44.29 $44.29 100
2023-05-31 $43.30 $43.65 $43.30 $43.65 $43.65 100
2023-05-30 $43.93 $43.93 $43.93 $43.93 $43.93 0
2023-05-26 $44.15 $44.15 $44.15 $44.15 $44.15 200
2023-05-25 $43.73 $43.73 $43.70 $43.71 $43.71 200
2023-05-24 $43.59 $43.59 $43.59 $43.59 $43.59 100
2023-05-23 $44.21 $44.21 $44.21 $44.21 $44.21 300
2023-05-22 $44.77 $44.79 $44.77 $44.79 $44.79 300
2023-05-19 $44.82 $44.82 $44.82 $44.82 $44.82 0
2023-05-18 $44.54 $44.54 $44.54 $44.54 $44.54 0
2023-05-17 $44.38 $44.38 $44.38 $44.38 $44.38 300
2023-05-16 $44.33 $44.33 $44.24 $44.24 $44.24 300
2023-05-15 $44.61 $44.61 $44.61 $44.61 $44.61 0
2023-05-12 $44.30 $44.30 $44.30 $44.30 $44.30 0
2023-05-11 $44.42 $44.42 $44.42 $44.42 $44.42 0
2023-05-10 $44.46 $44.46 $44.46 $44.46 $44.46 200
2023-05-09 $44.40 $44.44 $44.40 $44.44 $44.44 200
2023-05-08 $44.72 $44.72 $44.72 $44.72 $44.72 1
2023-05-05 $44.81 $44.81 $44.81 $44.81 $44.81 5
2023-05-04 $44.45 $44.45 $44.45 $44.45 $44.45 5
2023-05-03 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-05-02 $44.40 $44.40 $44.40 $44.40 $44.40 0
2023-05-01 $44.91 $44.91 $44.91 $44.91 $44.91 2,700
2023-04-28 $44.68 $44.95 $44.68 $44.95 $44.95 2,700
2023-04-27 $44.81 $44.81 $44.81 $44.81 $44.81 2,500
2023-04-26 $44.59 $44.59 $44.35 $44.35 $44.35 2,500
2023-04-25 $44.44 $44.44 $44.44 $44.44 $44.44 0
2023-04-24 $45.05 $45.05 $45.05 $45.05 $45.05 0
2023-04-21 $45.05 $45.05 $45.05 $45.05 $45.05 0
2023-04-20 $44.68 $44.68 $44.68 $44.68 $44.68 0
2023-04-19 $44.64 $44.64 $44.64 $44.64 $44.64 2
2023-04-18 $44.90 $44.90 $44.90 $44.90 $44.90 2
2023-04-17 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-04-14 $44.67 $44.67 $44.67 $44.67 $44.67 0
2023-04-13 $44.96 $44.96 $44.96 $44.96 $44.96 200
2023-04-12 $44.42 $44.42 $44.42 $44.42 $44.42 200
2023-04-11 $44.10 $44.10 $44.10 $44.10 $44.10 308
2023-04-10 $43.96 $43.96 $43.96 $43.96 $43.96 308
2023-04-06 $44.04 $44.04 $44.04 $44.04 $44.04 100
2023-04-05 $43.85 $43.85 $43.85 $43.85 $43.85 100
2023-04-04 $44.00 $44.00 $44.00 $44.00 $44.00 100
2023-04-03 $44.10 $44.10 $44.10 $44.10 $44.10 100
2023-03-31 $43.90 $43.90 $43.90 $43.90 $43.90 0
2023-03-30 $43.72 $43.72 $43.72 $43.72 $43.72 5
2023-03-29 $43.18 $43.18 $43.18 $43.18 $43.18 5
2023-03-28 $42.65 $42.65 $42.65 $42.65 $42.65 12
2023-03-27 $42.80 $42.80 $42.80 $42.80 $42.80 303
2023-03-24 $42.53 $42.53 $42.53 $42.53 $42.53 300
2023-03-23 $42.76 $42.76 $42.76 $42.76 $42.76 0
2023-03-22 $42.58 $42.58 $42.58 $42.58 $42.58 300
2023-03-21 $42.48 $42.48 $42.48 $42.48 $42.48 300
2023-03-20 $41.95 $41.95 $41.95 $41.95 $41.95 0
2023-03-17 $41.58 $41.58 $41.53 $41.53 $41.53 640
2023-03-16 $41.93 $41.93 $41.93 $41.93 $41.93 0
2023-03-15 $41.08 $41.08 $41.08 $41.08 $41.08 0
2023-03-14 $42.21 $42.21 $42.21 $42.21 $42.21 0
2023-03-13 $41.83 $41.83 $41.83 $41.83 $41.83 60
2023-03-10 $41.84 $41.84 $41.84 $41.84 $41.84 60
2023-03-09 $42.26 $42.26 $42.26 $42.26 $42.26 0
2023-03-08 $42.52 $42.52 $42.52 $42.52 $42.52 0
2023-03-07 $42.35 $42.35 $42.35 $42.35 $42.35 1,042
2023-03-06 $43.05 $43.05 $42.98 $42.98 $42.98 1,042
2023-03-03 $43.02 $43.02 $43.02 $43.02 $43.02 300
2023-03-02 $42.58 $42.58 $42.58 $42.58 $42.58 300
2023-03-01 $42.49 $42.52 $42.49 $42.52 $42.52 2,500
2023-02-28 $42.18 $42.18 $42.18 $42.18 $42.18 300
2023-02-27 $42.57 $42.57 $42.54 $42.54 $42.54 100
2023-02-24 $41.96 $41.96 $41.96 $41.96 $41.96 201
2023-02-23 $42.69 $42.69 $42.69 $42.69 $42.69 432
2023-02-22 $42.39 $42.44 $42.39 $42.44 $42.44 432
2023-02-21 $42.54 $42.54 $42.54 $42.54 $42.54 300
2023-02-17 $43.10 $43.10 $43.10 $43.10 $43.10 300
2023-02-16 $43.19 $43.19 $43.19 $43.19 $43.19 20
2023-02-15 $43.45 $43.45 $43.45 $43.45 $43.45 1
2023-02-14 $43.69 $43.69 $43.69 $43.69 $43.69 0
2023-02-13 $43.56 $43.56 $43.56 $43.56 $43.56 0
2023-02-10 $43.14 $43.14 $43.14 $43.14 $43.14 1
2023-02-09 $43.50 $43.50 $43.50 $43.50 $43.50 1
2023-02-08 $43.38 $43.38 $43.38 $43.38 $43.38 0
2023-02-07 $43.53 $43.53 $43.53 $43.53 $43.53 0
2023-02-06 $43.30 $43.30 $43.30 $43.30 $43.30 5,400
2023-02-03 $44.02 $44.09 $43.69 $43.83 $43.83 5,400
2023-02-02 $44.21 $44.21 $44.09 $44.09 $44.09 3,300
2023-02-01 $44.02 $44.02 $44.02 $44.02 $44.02 0
2023-01-31 $43.66 $43.66 $43.66 $43.66 $43.66 0
2023-01-30 $43.54 $43.54 $43.54 $43.54 $43.54 0
2023-01-27 $43.72 $43.72 $43.72 $43.72 $43.72 0
2023-01-26 $43.94 $43.94 $43.94 $43.94 $43.94 0
2023-01-25 $43.71 $43.71 $43.71 $43.71 $43.71 400
2023-01-24 $43.44 $43.44 $43.44 $43.44 $43.44 400
2023-01-23 $43.49 $43.49 $43.49 $43.49 $43.49 0
2023-01-20 $43.35 $43.35 $43.35 $43.35 $43.35 162
2023-01-19 $43.13 $43.13 $43.13 $43.13 $43.13 0
2023-01-18 $43.16 $43.16 $43.16 $43.16 $43.16 0
2023-01-17 $43.27 $43.27 $43.27 $43.27 $43.27 0
2023-01-13 $43.06 $43.06 $43.06 $43.06 $43.06 0
2023-01-12 $42.77 $42.93 $42.75 $42.82 $42.82 4,700
2023-01-11 $42.33 $42.33 $42.33 $42.33 $42.33 100
2023-01-10 $41.77 $41.86 $41.71 $41.86 $41.86 600
2023-01-09 $41.83 $41.83 $41.65 $41.65 $41.65 1,006
2023-01-06 $41.32 $41.32 $41.32 $41.32 $41.32 105
2023-01-05 $40.37 $40.37 $40.37 $40.37 $40.37 105
2023-01-04 $40.98 $40.98 $40.98 $40.98 $40.98 1
2023-01-03 $40.15 $40.15 $40.15 $40.15 $40.15 0
2022-12-30 $40.02 $40.02 $40.02 $40.02 $40.02 200
2022-12-29 $40.37 $40.37 $40.37 $40.37 $40.37 200
2022-12-28 $39.73 $39.73 $39.73 $39.73 $39.73 0
2022-12-27 $40.53 $40.53 $40.53 $40.53 $40.18 0
2022-12-23 $40.37 $40.37 $40.37 $40.37 $40.02 0
2022-12-22 $40.33 $40.33 $40.33 $40.33 $39.98 0
2022-12-21 $40.70 $40.70 $40.70 $40.70 $40.34 0
2022-12-20 $40.35 $40.35 $40.35 $40.35 $40.00 0
2022-12-19 $40.36 $40.36 $40.36 $40.36 $40.01 0
2022-12-16 $40.57 $40.57 $40.57 $40.57 $40.21 3,788
2022-12-15 $40.88 $41.00 $40.88 $41.00 $40.64 3,788
2022-12-14 $42.07 $42.07 $42.07 $42.07 $41.70 0
2022-12-13 $42.05 $42.05 $42.05 $42.05 $41.68 35
2022-12-12 $41.36 $41.36 $41.36 $41.36 $40.99 35
2022-12-09 $41.03 $41.03 $41.03 $41.03 $41.03 43
2022-12-08 $41.00 $41.00 $41.00 $41.00 $41.00 5
2022-12-07 $40.90 $40.90 $40.90 $40.90 $40.90 35
2022-12-06 $40.98 $40.98 $40.98 $40.98 $40.98 35
2022-12-05 $41.18 $41.18 $41.18 $41.18 $41.18 51
2022-12-02 $41.59 $41.59 $41.59 $41.59 $41.59 12
2022-12-01 $41.64 $41.64 $41.64 $41.64 $41.64 17
2022-11-30 $40.99 $41.16 $40.97 $41.07 $41.07 3,855
2022-11-29 $40.30 $40.30 $40.30 $40.30 $40.30 20
2022-11-28 $40.30 $40.30 $40.30 $40.30 $40.30 20
2022-11-25 $40.84 $40.84 $40.84 $40.84 $40.84 4
2022-11-23 $40.57 $40.57 $40.57 $40.57 $40.57 0
2022-11-22 $40.11 $40.11 $40.11 $40.11 $40.11 0
2022-11-21 $39.77 $39.77 $39.77 $39.77 $39.77 0
2022-11-18 $39.96 $39.96 $39.96 $39.96 $39.96 0
2022-11-17 $39.99 $39.99 $39.99 $39.99 $39.99 0
2022-11-16 $40.05 $40.05 $40.05 $40.05 $40.05 0
2022-11-15 $40.14 $40.14 $40.14 $40.14 $40.14 0
2022-11-14 $39.83 $39.83 $39.83 $39.83 $39.83 0
2022-11-11 $40.23 $40.23 $40.23 $40.23 $40.23 0
2022-11-10 $39.47 $39.47 $39.47 $39.47 $39.47 0
2022-11-09 $37.16 $37.16 $37.16 $37.16 $37.16 0
2022-11-08 $37.58 $37.58 $37.58 $37.58 $37.58 0
2022-11-07 $37.06 $37.06 $37.06 $37.06 $37.06 0
2022-11-04 $36.87 $36.87 $36.87 $36.87 $36.87 2,000
2022-11-03 $35.43 $35.72 $35.43 $35.62 $35.62 2,000
2022-11-02 $35.94 $35.94 $35.94 $35.94 $35.94 2,200
2022-11-01 $36.47 $36.53 $36.47 $36.49 $36.49 2,200
2022-10-31 $36.32 $36.32 $36.31 $36.31 $36.31 135
2022-10-28 $36.59 $36.59 $36.59 $36.59 $36.59 100
2022-10-27 $36.28 $36.28 $36.28 $36.28 $36.28 100
2022-10-26 $36.73 $36.73 $36.73 $36.73 $36.73 0
2022-10-25 $36.22 $36.22 $36.22 $36.22 $36.22 0
2022-10-24 $35.25 $35.25 $35.25 $35.25 $35.25 0
2022-10-21 $35.35 $35.35 $35.35 $35.35 $35.35 1,000
2022-10-20 $34.92 $35.01 $34.89 $34.89 $34.89 1,000
2022-10-19 $35.03 $35.03 $35.00 $35.00 $35.00 301
2022-10-18 $35.64 $35.64 $35.42 $35.42 $35.42 300
2022-10-17 $35.20 $35.20 $35.20 $35.20 $35.20 1
2022-10-14 $34.33 $34.33 $34.33 $34.33 $34.33 1,200
2022-10-13 $33.89 $34.79 $33.89 $34.79 $34.79 1,200
2022-10-12 $34.34 $34.34 $34.27 $34.27 $34.27 600
2022-10-11 $34.38 $34.38 $34.14 $34.14 $34.14 200
2022-10-10 $34.67 $34.67 $34.67 $34.67 $34.67 300
2022-10-07 $35.04 $35.04 $34.82 $34.82 $34.82 1,100
2022-10-06 $35.65 $35.65 $35.64 $35.64 $35.64 500
2022-10-05 $36.01 $36.34 $36.01 $36.17 $36.17 900
2022-10-04 $36.23 $36.45 $36.23 $36.45 $36.45 183
2022-10-03 $35.11 $35.11 $35.11 $35.11 $35.11 0
2022-09-30 $34.44 $34.44 $34.44 $34.44 $34.44 100
2022-09-29 $34.52 $34.52 $34.52 $34.52 $34.52 100
2022-09-28 $35.02 $35.02 $35.02 $35.02 $35.02 400
2022-09-27 $34.86 $34.86 $34.42 $34.42 $34.42 436
2022-09-26 $34.92 $34.92 $34.65 $34.65 $34.65 140
2022-09-23 $35.08 $35.08 $35.08 $35.08 $35.08 12
2022-09-22 $36.09 $36.14 $36.09 $36.14 $36.14 101
2022-09-21 $37.00 $37.00 $36.46 $36.46 $36.46 137
2022-09-20 $36.86 $36.86 $36.80 $36.80 $36.80 501
2022-09-19 $37.47 $37.47 $37.47 $37.47 $37.47 200
2022-09-16 $37.39 $37.39 $37.39 $37.39 $37.39 0
2022-09-15 $37.56 $37.56 $37.56 $37.56 $37.56 0
2022-09-14 $37.91 $37.91 $37.91 $37.91 $37.91 1
2022-09-13 $37.76 $37.76 $37.76 $37.76 $37.76 1
2022-09-12 $39.13 $39.13 $39.13 $39.13 $39.13 1
2022-09-09 $38.67 $38.67 $38.67 $38.67 $38.67 1
2022-09-08 $37.83 $37.83 $37.83 $37.83 $37.83 700
2022-09-07 $37.18 $37.73 $37.18 $37.73 $37.73 700
2022-09-06 $37.34 $37.34 $37.34 $37.34 $37.34 300
2022-09-02 $37.54 $37.54 $37.54 $37.54 $37.54 100
2022-09-01 $37.79 $37.79 $37.72 $37.72 $37.72 100
2022-08-31 $38.22 $38.22 $38.22 $38.22 $38.22 0
2022-08-30 $38.43 $38.43 $38.43 $38.43 $38.43 0
2022-08-29 $38.73 $38.73 $38.73 $38.73 $38.73 0
2022-08-26 $38.94 $38.94 $38.94 $38.94 $38.94 300
2022-08-25 $40.04 $40.04 $40.04 $40.04 $40.04 300
2022-08-24 $39.59 $39.59 $39.59 $39.59 $39.59 300
2022-08-23 $39.50 $39.50 $39.50 $39.50 $39.50 0
2022-08-22 $39.76 $39.76 $39.76 $39.76 $39.76 0
2022-08-19 $40.49 $40.49 $40.49 $40.49 $40.49 1,100
2022-08-18 $40.98 $40.98 $40.97 $40.97 $40.97 1,100
2022-08-17 $41.21 $41.21 $41.21 $41.21 $41.21 400
2022-08-16 $41.28 $41.56 $41.28 $41.56 $41.56 400
2022-08-15 $41.60 $41.60 $41.60 $41.60 $41.60 100
2022-08-12 $41.48 $41.75 $41.48 $41.75 $41.75 400
2022-08-11 $41.42 $41.42 $41.42 $41.42 $41.42 0
2022-08-10 $41.64 $41.64 $41.64 $41.64 $41.64 800
2022-08-09 $40.84 $40.84 $40.84 $40.84 $40.84 800
2022-08-08 $41.37 $41.37 $41.15 $41.15 $41.15 507
2022-08-05 $41.07 $41.07 $41.07 $41.07 $41.07 200
2022-08-04 $41.52 $41.52 $41.52 $41.52 $41.52 200
2022-08-03 $41.28 $41.28 $41.28 $41.28 $41.28 278
2022-08-02 $41.34 $41.34 $40.98 $40.98 $40.98 278
2022-08-01 $41.55 $41.55 $41.55 $41.55 $41.55 8
2022-07-29 $41.34 $41.73 $41.34 $41.73 $41.73 2,900
2022-07-28 $41.34 $41.34 $41.34 $41.34 $41.34 0
2022-07-27 $40.83 $40.83 $40.83 $40.83 $40.83 100
2022-07-26 $40.09 $40.09 $40.09 $40.09 $40.09 100
2022-07-25 $40.54 $40.54 $40.54 $40.54 $40.54 0
2022-07-22 $40.40 $40.40 $40.40 $40.40 $40.40 0
2022-07-21 $40.50 $40.50 $40.50 $40.50 $40.50 183
2022-07-20 $40.11 $40.11 $40.08 $40.08 $40.08 183
2022-07-19 $40.33 $40.33 $40.33 $40.33 $40.33 15
2022-07-18 $39.40 $39.40 $39.40 $39.40 $39.40 15
2022-07-15 $39.36 $39.36 $39.36 $39.36 $39.36 3,968
2022-07-14 $38.46 $38.65 $38.15 $38.65 $38.65 3,968
2022-07-13 $39.13 $39.13 $39.13 $39.13 $39.13 300
2022-07-12 $39.19 $39.19 $39.19 $39.19 $39.19 200
2022-07-11 $39.22 $39.22 $39.22 $39.22 $39.22 0
2022-07-08 $39.76 $39.76 $39.76 $39.76 $39.76 300
2022-07-07 $39.84 $39.84 $39.84 $39.84 $39.84 300
2022-07-06 $39.34 $39.34 $39.34 $39.34 $39.34 200
2022-07-05 $39.12 $39.12 $39.12 $39.12 $39.12 200
2022-07-01 $38.99 $39.46 $38.99 $39.46 $39.46 200
2022-06-30 $38.97 $39.43 $38.97 $39.43 $39.43 100
2022-06-29 $39.62 $39.62 $39.62 $39.62 $39.62 400
2022-06-28 $39.63 $39.63 $39.63 $39.63 $39.63 101
2022-06-27 $40.09 $40.09 $40.05 $40.05 $40.05 101
2022-06-24 $39.69 $40.10 $39.69 $40.10 $40.10 200
2022-06-23 $38.60 $38.73 $38.52 $38.73 $38.73 862
2022-06-22 $38.62 $38.62 $38.62 $38.62 $38.62 303
2022-06-21 $38.95 $38.95 $38.95 $38.95 $38.95 0
2022-06-17 $38.35 $38.35 $38.35 $38.35 $38.35 0
2022-06-16 $38.29 $38.29 $38.29 $38.29 $38.29 0
2022-06-15 $39.04 $39.04 $39.04 $39.04 $39.04 0
2022-06-14 $38.24 $38.24 $38.24 $38.24 $38.24 102
2022-06-13 $39.00 $39.00 $38.86 $38.86 $38.86 102
2022-06-10 $40.05 $40.05 $40.05 $40.05 $40.05 102
2022-06-09 $40.85 $40.85 $40.85 $40.85 $40.85 2
2022-06-08 $41.59 $41.59 $41.59 $41.59 $41.59 1
2022-06-07 $41.43 $41.88 $41.43 $41.88 $41.88 400
2022-06-06 $41.95 $41.95 $41.95 $41.95 $41.95 0
2022-06-03 $41.83 $41.83 $41.83 $41.83 $41.83 300
2022-06-02 $42.04 $42.51 $41.90 $42.51 $42.51 300
2022-06-01 $41.92 $41.92 $41.92 $41.92 $41.92 100
2022-05-31 $42.49 $42.49 $42.49 $42.49 $42.49 1
2022-05-27 $42.44 $42.44 $42.44 $42.44 $42.44 0
2022-05-26 $41.93 $41.93 $41.93 $41.93 $41.93 200
2022-05-25 $41.28 $41.53 $41.28 $41.53 $41.53 200
2022-05-24 $41.74 $41.74 $41.71 $41.71 $41.71 968
2022-05-23 $41.83 $41.83 $41.83 $41.83 $41.83 0
2022-05-20 $41.36 $41.36 $41.36 $41.36 $41.36 1
2022-05-19 $40.86 $40.86 $40.86 $40.86 $40.86 1
2022-05-18 $40.42 $40.42 $40.42 $40.42 $40.42 25
2022-05-17 $41.53 $41.53 $41.53 $41.53 $41.53 0
2022-05-16 $40.80 $40.80 $40.80 $40.80 $40.80 0
2022-05-13 $40.72 $40.72 $40.72 $40.72 $40.72 1,100
2022-05-12 $39.66 $39.92 $39.39 $39.60 $39.60 1,100
2022-05-11 $39.74 $39.74 $39.74 $39.74 $39.74 102
2022-05-10 $40.12 $40.12 $40.12 $40.12 $40.12 0
2022-05-09 $39.92 $39.92 $39.92 $39.92 $39.92 0
2022-05-06 $41.23 $41.23 $41.23 $41.23 $41.23 4
2022-05-05 $41.88 $41.88 $41.88 $41.88 $41.88 4
2022-05-04 $43.18 $43.18 $43.18 $43.18 $43.18 0
2022-05-03 $42.56 $42.56 $42.56 $42.56 $42.56 0
2022-05-02 $42.39 $42.39 $42.39 $42.39 $42.39 0
2022-04-29 $42.54 $42.54 $42.54 $42.54 $42.54 0
2022-04-28 $42.97 $42.97 $42.97 $42.97 $42.97 2
2022-04-27 $42.43 $42.43 $42.43 $42.43 $42.43 2
2022-04-26 $42.30 $42.30 $42.30 $42.30 $42.30 0
2022-04-25 $43.48 $43.48 $43.48 $43.48 $43.48 0
2022-04-22 $43.48 $43.48 $43.48 $43.48 $43.48 0
2022-04-21 $44.11 $44.11 $44.11 $44.11 $44.11 0
2022-04-20 $44.60 $44.60 $44.60 $44.60 $44.60 0
2022-04-19 $44.10 $44.10 $44.10 $44.10 $44.10 0
2022-04-18 $44.28 $44.28 $44.28 $44.28 $44.28 0
2022-04-14 $44.65 $44.65 $44.65 $44.65 $44.65 0
2022-04-13 $44.89 $44.89 $44.89 $44.89 $44.89 0
2022-04-12 $44.88 $44.88 $44.45 $44.45 $44.45 200
2022-04-11 $44.90 $44.90 $44.90 $44.90 $44.90 0
2022-04-08 $45.59 $45.59 $45.59 $45.59 $45.59 0
2022-04-07 $45.68 $45.68 $45.68 $45.68 $45.68 0
2022-04-06 $45.57 $45.57 $45.57 $45.57 $45.57 300
2022-04-05 $46.18 $46.18 $46.18 $46.18 $46.18 5
2022-04-04 $46.60 $46.60 $46.60 $46.60 $46.60 5
2022-04-01 $46.15 $46.15 $46.15 $46.15 $46.15 30
2022-03-31 $45.88 $45.88 $45.88 $45.88 $45.88 30
2022-03-30 $46.37 $46.37 $46.37 $46.37 $46.37 0
2022-03-29 $46.63 $46.63 $46.63 $46.63 $46.63 400
2022-03-28 $45.60 $45.60 $45.60 $45.60 $45.60 400
2022-03-25 $45.78 $45.78 $45.78 $45.78 $45.78 2
2022-03-24 $45.67 $45.76 $45.67 $45.76 $45.76 352
2022-03-23 $45.61 $45.61 $45.61 $45.61 $45.61 300
2022-03-22 $46.23 $46.23 $46.23 $46.23 $46.23 300
2022-03-21 $45.98 $45.98 $45.78 $45.78 $45.78 327
2022-03-18 $46.16 $46.16 $46.16 $46.16 $46.16 205
2022-03-17 $45.60 $45.60 $45.60 $45.60 $45.60 0
2022-03-16 $45.13 $45.13 $45.13 $45.13 $45.13 300
2022-03-15 $43.58 $43.58 $43.58 $43.58 $43.58 300
2022-03-14 $43.32 $43.32 $43.32 $43.32 $43.32 300
2022-03-11 $42.90 $42.90 $42.90 $42.90 $42.90 2
2022-03-10 $43.38 $43.38 $43.38 $43.38 $43.38 2
2022-03-09 $43.97 $43.97 $43.97 $43.97 $43.97 0
2022-03-08 $42.42 $42.42 $42.42 $42.42 $42.42 0
2022-03-07 $42.41 $42.41 $42.41 $42.41 $42.41 0
2022-03-04 $43.88 $43.88 $43.88 $43.88 $43.88 0
2022-03-03 $45.03 $45.03 $45.03 $45.03 $45.03 0
2022-03-02 $45.75 $45.78 $45.75 $45.78 $45.78 100
2022-03-01 $45.25 $45.25 $45.25 $45.25 $45.25 300
2022-02-28 $45.99 $46.01 $45.99 $46.01 $46.01 300
2022-02-25 $46.60 $46.60 $46.60 $46.60 $46.60 0
2022-02-24 $45.44 $45.44 $45.44 $45.44 $45.44 100
2022-02-23 $45.85 $45.85 $45.85 $45.85 $45.85 100
2022-02-22 $46.08 $46.08 $46.08 $46.08 $46.08 0
2022-02-18 $46.65 $46.65 $46.65 $46.65 $46.65 4
2022-02-17 $47.00 $47.00 $47.00 $47.00 $47.00 4
2022-02-16 $47.66 $47.66 $47.66 $47.66 $47.66 0
2022-02-15 $47.49 $47.49 $47.49 $47.49 $47.49 1,900
2022-02-14 $46.78 $46.79 $46.69 $46.79 $46.79 1,900
2022-02-11 $47.31 $47.31 $47.31 $47.31 $47.31 1
2022-02-10 $48.00 $48.00 $48.00 $48.00 $48.00 1
2022-02-09 $48.37 $48.37 $48.37 $48.37 $48.37 0
2022-02-08 $47.82 $47.82 $47.82 $47.82 $47.82 110
2022-02-07 $47.63 $47.63 $47.63 $47.63 $47.63 110
2022-02-04 $47.89 $47.89 $47.89 $47.89 $47.89 1,811
2022-02-03 $48.04 $48.14 $47.84 $47.84 $47.84 1,811
2022-02-02 $48.92 $48.92 $48.92 $48.92 $48.92 600
2022-02-01 $48.44 $48.44 $48.44 $48.44 $48.44 5,801
2022-01-31 $47.57 $48.23 $47.56 $48.23 $48.23 5,801
2022-01-28 $46.66 $46.91 $46.49 $46.91 $46.91 4,000
2022-01-27 $46.84 $46.89 $46.83 $46.89 $46.89 2,000
2022-01-26 $47.45 $47.45 $47.45 $47.45 $47.45 1
2022-01-25 $47.43 $47.76 $47.43 $47.76 $47.76 103
2022-01-24 $47.60 $48.32 $47.60 $48.32 $48.32 5,001
2022-01-21 $49.06 $49.19 $48.86 $48.86 $48.86 701
2022-01-20 $49.52 $49.52 $49.52 $49.52 $49.52 0
2022-01-19 $49.50 $49.50 $49.50 $49.50 $49.50 5,000
2022-01-18 $49.90 $49.92 $49.73 $49.77 $49.77 5,000
2022-01-14 $50.70 $50.70 $50.70 $50.70 $50.70 2
2022-01-13 $50.83 $50.83 $50.83 $50.83 $50.83 2
2022-01-12 $51.26 $51.26 $51.26 $51.26 $51.26 0
2022-01-11 $50.67 $50.67 $50.67 $50.67 $50.67 0
2022-01-10 $50.31 $50.31 $50.31 $50.31 $50.31 2
2022-01-07 $50.85 $50.85 $50.85 $50.85 $50.85 2
2022-01-06 $50.58 $50.58 $50.58 $50.58 $50.58 0
2022-01-05 $51.21 $51.21 $51.21 $51.21 $51.21 0
2022-01-04 $51.71 $51.71 $51.71 $51.71 $51.71 100
2022-01-03 $51.49 $51.49 $51.49 $51.49 $51.49 100
2021-12-31 $51.17 $51.17 $51.17 $51.17 $51.17 0
2021-12-30 $51.17 $51.17 $51.17 $51.17 $51.17 2
2021-12-29 $51.33 $51.33 $51.33 $51.33 $51.33 2
2021-12-28 $51.44 $51.44 $51.31 $51.31 $51.29 600
2021-12-27 $51.27 $51.27 $51.27 $51.27 $51.24 200
2021-12-23 $50.86 $50.86 $50.86 $50.86 $50.83 300
2021-12-22 $50.61 $50.61 $50.61 $50.61 $50.58 302
2021-12-21 $49.84 $50.13 $49.84 $50.13 $50.10 600
2021-12-20 $49.71 $49.71 $49.71 $49.71 $49.69 0
2021-12-17 $50.08 $50.08 $50.08 $50.08 $50.05 0
2021-12-16 $50.56 $50.56 $50.56 $50.56 $50.53 0
2021-12-15 $50.76 $50.76 $50.76 $50.76 $50.73 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.