BNY MELLON SUSTAINABLE US EQUITY ETF (BKUS) Exchange: NYSE ARCA

  1. Profile
  2. BNY MELLON SUSTAINABLE US EQUITY ETF (BKUS)

Data as of May 2, 2025

$50.51 ($0.01) 0.01%

BNY MELLON SUSTAINABLE US EQUITY ETF - Daily Information
Click for more stock information on BNY MELLON SUSTAINABLE US EQUITY ETF .
Daily Information Data
Date May 2, 2025
Open $50.51
Previous Close $50.51
High $50.51
Low $50.51
Adjusted Open $50.51
Previous Adjusted Close $50.51
Adjusted High $50.51
Adjusted Low $50.51
Invest in BNY MELLON SUSTAINABLE US EQUITY ETF (BKUS)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for BNY MELLON SUSTAINABLE US EQUITY ETF (BKUS)
Date Open High Low Close Adj.Close Volume
2024-02-14 $50.51 $50.51 $50.51 $50.51 $50.51 0
2024-02-13 $50.50 $50.50 $50.50 $50.50 $50.50 12
2024-02-12 $50.48 $50.48 $50.48 $50.48 $50.48 12
2024-02-09 $50.47 $50.47 $50.47 $50.47 $50.47 200
2024-02-08 $50.47 $50.47 $50.47 $50.47 $50.47 0
2024-02-07 $50.46 $50.46 $50.46 $50.46 $50.46 0
2024-02-06 $50.48 $50.48 $50.48 $50.48 $50.48 0
2024-02-05 $50.33 $50.33 $50.33 $50.33 $50.33 0
2024-02-02 $50.49 $50.49 $50.49 $50.49 $50.49 11
2024-02-01 $49.89 $49.89 $49.89 $49.89 $49.89 2
2024-01-31 $49.30 $49.30 $49.30 $49.30 $49.30 0
2024-01-30 $50.07 $50.07 $50.07 $50.07 $50.07 0
2024-01-29 $50.09 $50.09 $50.09 $50.09 $50.09 0
2024-01-26 $49.67 $49.67 $49.67 $49.67 $49.67 2
2024-01-25 $49.67 $49.67 $49.67 $49.67 $49.67 0
2024-01-24 $49.52 $49.52 $49.52 $49.52 $49.52 0
2024-01-23 $49.42 $49.42 $49.42 $49.42 $49.42 0
2024-01-22 $49.35 $49.35 $49.35 $49.35 $49.35 12
2024-01-19 $49.11 $49.11 $49.11 $49.11 $49.11 10
2024-01-18 $48.55 $48.55 $48.55 $48.55 $48.55 10
2024-01-17 $48.07 $48.07 $48.07 $48.07 $48.07 1
2024-01-16 $48.24 $48.24 $48.24 $48.24 $48.24 1
2024-01-12 $48.37 $48.37 $48.37 $48.37 $48.37 1
2024-01-11 $48.33 $48.33 $48.33 $48.33 $48.33 3
2024-01-10 $48.25 $48.25 $48.25 $48.25 $48.25 3
2024-01-09 $48.03 $48.03 $48.03 $48.03 $48.03 146
2024-01-08 $47.96 $47.96 $47.96 $47.96 $47.96 146
2024-01-05 $47.28 $47.28 $47.28 $47.28 $47.28 1
2024-01-04 $47.29 $47.29 $47.29 $47.29 $47.29 5
2024-01-03 $47.48 $47.48 $47.48 $47.48 $47.48 63
2024-01-02 $47.80 $47.80 $47.80 $47.80 $47.80 0
2023-12-29 $48.14 $48.14 $48.14 $48.14 $48.14 1
2023-12-28 $48.19 $48.19 $48.19 $48.19 $48.19 0
2023-12-27 $48.10 $48.10 $48.10 $48.10 $48.10 0
2023-12-26 $48.37 $48.37 $48.37 $48.37 $48.04 0
2023-12-22 $48.33 $48.33 $48.33 $48.33 $48.00 0
2023-12-21 $48.01 $48.01 $48.01 $48.01 $47.69 0
2023-12-20 $47.54 $47.54 $47.54 $47.54 $47.21 0
2023-12-19 $48.13 $48.13 $48.13 $48.13 $47.80 0
2023-12-18 $47.97 $47.97 $47.97 $47.97 $47.65 0
2023-12-15 $47.68 $47.68 $47.68 $47.68 $47.36 0
2023-12-14 $47.56 $47.56 $47.56 $47.56 $47.24 0
2023-12-13 $47.68 $47.68 $47.68 $47.68 $47.35 0
2023-12-12 $47.20 $47.20 $47.20 $47.20 $46.88 1
2023-12-11 $46.90 $46.90 $46.90 $46.90 $46.58 1
2023-12-08 $46.74 $46.74 $46.74 $46.74 $46.42 0
2023-12-07 $46.55 $46.55 $46.55 $46.55 $46.24 0
2023-12-06 $46.15 $46.15 $46.15 $46.15 $45.84 0
2023-12-05 $46.25 $46.25 $46.25 $46.25 $45.93 0
2023-12-04 $46.22 $46.22 $46.22 $46.22 $45.91 0
2023-12-01 $46.51 $46.51 $46.51 $46.51 $46.19 0
2023-11-30 $46.27 $46.27 $46.27 $46.27 $45.95 0
2023-11-29 $46.04 $46.04 $46.04 $46.04 $45.73 0
2023-11-28 $46.03 $46.03 $46.03 $46.03 $45.71 0
2023-11-27 $46.16 $46.16 $46.16 $46.16 $45.84 0
2023-11-24 $46.20 $46.20 $46.20 $46.20 $45.89 1
2023-11-22 $46.20 $46.20 $46.20 $46.20 $45.88 1
2023-11-21 $45.97 $45.97 $45.97 $45.97 $45.65 0
2023-11-20 $45.96 $45.96 $45.96 $45.96 $45.65 0
2023-11-17 $45.63 $45.63 $45.63 $45.63 $45.63 1
2023-11-16 $45.64 $45.64 $45.64 $45.64 $45.64 1
2023-11-15 $45.59 $45.59 $45.59 $45.59 $45.59 1
2023-11-14 $45.49 $45.49 $45.49 $45.49 $45.49 0
2023-11-13 $44.87 $44.87 $44.87 $44.87 $44.87 0
2023-11-10 $44.75 $44.75 $44.75 $44.75 $44.75 0
2023-11-09 $44.06 $44.06 $44.06 $44.06 $44.06 0
2023-11-08 $44.40 $44.40 $44.40 $44.40 $44.40 0
2023-11-07 $44.20 $44.20 $44.20 $44.20 $44.20 0
2023-11-06 $43.86 $43.86 $43.86 $43.86 $43.86 0
2023-11-03 $43.80 $43.80 $43.80 $43.80 $43.80 100
2023-11-02 $43.38 $43.38 $43.38 $43.38 $43.38 2
2023-11-01 $42.84 $42.84 $42.84 $42.84 $42.84 2
2023-10-31 $42.30 $42.30 $42.30 $42.30 $42.30 0
2023-10-30 $42.00 $42.00 $42.00 $42.00 $42.00 0
2023-10-27 $41.41 $41.41 $41.41 $41.41 $41.41 0
2023-10-26 $41.61 $41.61 $41.61 $41.61 $41.61 800
2023-10-25 $42.23 $42.23 $42.15 $42.15 $42.15 800
2023-10-24 $42.75 $42.75 $42.75 $42.75 $42.75 0
2023-10-23 $42.40 $42.40 $42.40 $42.40 $42.40 0
2023-10-20 $42.50 $42.50 $42.50 $42.50 $42.50 0
2023-10-19 $43.22 $43.22 $43.22 $43.22 $43.22 0
2023-10-18 $43.54 $43.54 $43.54 $43.54 $43.54 0
2023-10-17 $44.17 $44.17 $44.17 $44.17 $44.17 0
2023-10-16 $44.23 $44.23 $44.23 $44.23 $44.23 0
2023-10-13 $43.68 $43.68 $43.68 $43.68 $43.68 0
2023-10-12 $43.88 $43.88 $43.88 $43.88 $43.88 0
2023-10-11 $44.13 $44.13 $44.13 $44.13 $44.13 0
2023-10-10 $43.97 $43.97 $43.97 $43.97 $43.97 20
2023-10-09 $43.58 $43.58 $43.58 $43.58 $43.58 20
2023-10-06 $43.44 $43.44 $43.44 $43.44 $43.44 1
2023-10-05 $42.88 $42.88 $42.88 $42.88 $42.88 1
2023-10-04 $42.99 $42.99 $42.99 $42.99 $42.99 0
2023-10-03 $42.57 $42.57 $42.57 $42.57 $42.57 0
2023-10-02 $43.19 $43.19 $43.19 $43.19 $43.19 0
2023-09-29 $43.30 $43.30 $43.30 $43.30 $43.30 0
2023-09-28 $43.32 $43.32 $43.32 $43.32 $43.32 0
2023-09-27 $43.10 $43.10 $43.10 $43.10 $43.10 0
2023-09-26 $43.17 $43.17 $43.17 $43.17 $43.17 0
2023-09-25 $43.82 $43.82 $43.82 $43.82 $43.82 0
2023-09-22 $43.72 $43.72 $43.72 $43.72 $43.72 44
2023-09-21 $43.75 $43.75 $43.75 $43.75 $43.75 44
2023-09-20 $44.48 $44.48 $44.48 $44.48 $44.48 6
2023-09-19 $44.85 $44.85 $44.85 $44.85 $44.85 0
2023-09-18 $44.90 $44.90 $44.90 $44.90 $44.90 0
2023-09-15 $44.95 $44.95 $44.95 $44.95 $44.95 0
2023-09-14 $45.39 $45.39 $45.39 $45.39 $45.39 0
2023-09-13 $45.16 $45.16 $45.16 $45.16 $45.16 0
2023-09-12 $45.08 $45.08 $45.08 $45.08 $45.08 2
2023-09-11 $45.34 $45.34 $45.34 $45.34 $45.34 2
2023-09-08 $45.01 $45.01 $45.01 $45.01 $45.01 0
2023-09-07 $45.02 $45.02 $45.02 $45.02 $45.02 0
2023-09-06 $45.19 $45.19 $45.19 $45.19 $45.19 0
2023-09-05 $45.39 $45.39 $45.39 $45.39 $45.39 0
2023-09-01 $45.62 $45.62 $45.62 $45.62 $45.62 0
2023-08-31 $45.55 $45.55 $45.55 $45.55 $45.55 0
2023-08-30 $45.55 $45.55 $45.55 $45.55 $45.55 1
2023-08-29 $45.40 $45.40 $45.40 $45.40 $45.40 1
2023-08-28 $44.77 $44.77 $44.77 $44.77 $44.77 0
2023-08-25 $44.46 $44.46 $44.46 $44.46 $44.46 1
2023-08-24 $44.19 $44.19 $44.19 $44.19 $44.19 1
2023-08-23 $44.61 $44.61 $44.61 $44.61 $44.61 0
2023-08-22 $44.19 $44.19 $44.19 $44.19 $44.19 0
2023-08-21 $44.31 $44.31 $44.31 $44.31 $44.31 0
2023-08-18 $43.99 $43.99 $43.99 $43.99 $43.99 0
2023-08-17 $44.09 $44.09 $44.09 $44.09 $44.09 1
2023-08-16 $44.44 $44.44 $44.44 $44.44 $44.44 0
2023-08-15 $44.59 $44.59 $44.59 $44.59 $44.59 1
2023-08-14 $44.96 $44.96 $44.96 $44.96 $44.96 1
2023-08-11 $44.61 $44.61 $44.61 $44.61 $44.61 1
2023-08-10 $44.71 $44.71 $44.71 $44.71 $44.71 1
2023-08-09 $44.79 $44.79 $44.79 $44.79 $44.79 1
2023-08-08 $45.11 $45.11 $45.11 $45.11 $45.11 1
2023-08-07 $45.19 $45.19 $45.19 $45.19 $45.19 1
2023-08-04 $44.86 $44.86 $44.86 $44.86 $44.86 0
2023-08-03 $45.07 $45.07 $45.07 $45.07 $45.07 0
2023-08-02 $45.18 $45.18 $45.18 $45.18 $45.18 10
2023-08-01 $45.77 $45.77 $45.77 $45.77 $45.77 10
2023-07-31 $45.87 $45.87 $45.87 $45.87 $45.87 2
2023-07-28 $45.89 $45.89 $45.89 $45.89 $45.89 0
2023-07-27 $45.53 $45.53 $45.53 $45.53 $45.53 0
2023-07-26 $45.80 $45.80 $45.80 $45.80 $45.80 0
2023-07-25 $45.86 $45.86 $45.86 $45.86 $45.86 0
2023-07-24 $45.71 $45.71 $45.71 $45.71 $45.71 0
2023-07-21 $45.75 $45.75 $45.75 $45.75 $45.75 0
2023-07-20 $45.64 $45.64 $45.64 $45.64 $45.64 0
2023-07-19 $45.86 $45.86 $45.86 $45.86 $45.86 0
2023-07-18 $45.82 $45.82 $45.82 $45.82 $45.82 0
2023-07-17 $45.60 $45.60 $45.60 $45.60 $45.60 0
2023-07-14 $45.39 $45.39 $45.39 $45.39 $45.39 0
2023-07-13 $45.28 $45.28 $45.28 $45.28 $45.28 0
2023-07-12 $44.96 $44.96 $44.96 $44.96 $44.96 0
2023-07-11 $44.56 $44.56 $44.56 $44.56 $44.56 0
2023-07-10 $44.34 $44.34 $44.34 $44.34 $44.34 0
2023-07-07 $44.33 $44.33 $44.33 $44.33 $44.33 0
2023-07-06 $44.51 $44.51 $44.51 $44.51 $44.51 0
2023-07-05 $44.77 $44.77 $44.77 $44.77 $44.77 0
2023-07-03 $44.83 $44.83 $44.83 $44.83 $44.83 0
2023-06-30 $44.95 $44.95 $44.95 $44.95 $44.95 0
2023-06-29 $44.35 $44.35 $44.35 $44.35 $44.35 1
2023-06-28 $44.10 $44.10 $44.10 $44.10 $44.10 1
2023-06-27 $44.23 $44.23 $44.23 $44.23 $44.23 1
2023-06-26 $43.79 $43.79 $43.79 $43.79 $43.79 1
2023-06-23 $44.04 $44.04 $44.04 $44.04 $44.04 0
2023-06-22 $44.31 $44.31 $44.31 $44.31 $44.31 0
2023-06-21 $44.09 $44.09 $44.09 $44.09 $44.09 0
2023-06-20 $44.32 $44.32 $44.32 $44.32 $44.32 0
2023-06-16 $44.57 $44.57 $44.57 $44.57 $44.57 0
2023-06-15 $44.64 $44.64 $44.64 $44.64 $44.64 0
2023-06-14 $44.09 $44.09 $44.09 $44.09 $44.09 1
2023-06-13 $43.98 $43.98 $43.98 $43.98 $43.98 1
2023-06-12 $43.68 $43.68 $43.68 $43.68 $43.68 0
2023-06-09 $43.34 $43.34 $43.34 $43.34 $43.34 0
2023-06-08 $43.28 $43.28 $43.28 $43.28 $43.28 1
2023-06-07 $43.08 $43.08 $43.08 $43.08 $43.08 1
2023-06-06 $43.44 $43.44 $43.44 $43.44 $43.44 1
2023-06-05 $43.34 $43.34 $43.34 $43.34 $43.34 1
2023-06-02 $43.43 $43.43 $43.43 $43.43 $43.43 0
2023-06-01 $42.89 $42.89 $42.89 $42.89 $42.89 0
2023-05-31 $42.64 $42.64 $42.64 $42.64 $42.64 0
2023-05-30 $42.77 $42.77 $42.77 $42.77 $42.77 0
2023-05-26 $42.85 $42.85 $42.85 $42.85 $42.85 0
2023-05-25 $42.35 $42.35 $42.35 $42.35 $42.35 0
2023-05-24 $42.00 $42.00 $42.00 $42.00 $42.00 0
2023-05-23 $42.37 $42.37 $42.37 $42.37 $42.37 0
2023-05-22 $42.94 $42.94 $42.94 $42.94 $42.94 0
2023-05-19 $43.00 $43.00 $43.00 $43.00 $43.00 12
2023-05-18 $43.11 $43.11 $43.11 $43.11 $43.11 0
2023-05-17 $42.67 $42.67 $42.67 $42.67 $42.67 0
2023-05-16 $42.29 $42.29 $42.29 $42.29 $42.29 0
2023-05-15 $42.42 $42.42 $42.42 $42.42 $42.42 0
2023-05-12 $42.36 $42.36 $42.36 $42.36 $42.36 0
2023-05-11 $42.41 $42.41 $42.41 $42.41 $42.41 0
2023-05-10 $42.38 $42.38 $42.38 $42.38 $42.38 0
2023-05-09 $42.03 $42.03 $42.03 $42.03 $42.03 0
2023-05-08 $42.10 $42.10 $42.10 $42.10 $42.10 0
2023-05-05 $42.02 $42.02 $42.02 $42.02 $42.02 0
2023-05-04 $41.35 $41.35 $41.35 $41.35 $41.35 0
2023-05-03 $41.60 $41.60 $41.60 $41.60 $41.60 0
2023-05-02 $41.78 $41.78 $41.78 $41.78 $41.78 0
2023-05-01 $42.08 $42.08 $42.08 $42.08 $42.08 0
2023-04-28 $42.01 $42.01 $42.01 $42.01 $42.01 0
2023-04-27 $41.75 $41.75 $41.75 $41.75 $41.75 0
2023-04-26 $41.03 $41.03 $41.03 $41.03 $41.03 0
2023-04-25 $41.15 $41.15 $41.15 $41.15 $41.15 0
2023-04-24 $41.80 $41.80 $41.80 $41.80 $41.80 0
2023-04-21 $41.76 $41.76 $41.76 $41.76 $41.76 0
2023-04-20 $41.74 $41.74 $41.74 $41.74 $41.74 0
2023-04-19 $41.85 $41.85 $41.85 $41.85 $41.85 0
2023-04-18 $41.77 $41.77 $41.77 $41.77 $41.77 0
2023-04-17 $41.74 $41.74 $41.74 $41.74 $41.74 0
2023-04-14 $41.60 $41.60 $41.60 $41.60 $41.60 0
2023-04-13 $41.66 $41.66 $41.66 $41.66 $41.66 0
2023-04-12 $41.10 $41.10 $41.10 $41.10 $41.10 0
2023-04-11 $41.19 $41.19 $41.19 $41.19 $41.19 0
2023-04-10 $41.19 $41.19 $41.19 $41.19 $41.19 0
2023-04-06 $41.22 $41.22 $41.22 $41.22 $41.22 1
2023-04-05 $41.05 $41.05 $41.05 $41.05 $41.05 0
2023-04-04 $41.22 $41.22 $41.22 $41.22 $41.22 0
2023-04-03 $41.47 $41.47 $41.47 $41.47 $41.47 0
2023-03-31 $41.44 $41.44 $41.44 $41.44 $41.44 1
2023-03-30 $40.96 $40.96 $40.96 $40.96 $40.96 1
2023-03-29 $40.62 $40.71 $40.62 $40.71 $40.71 200
2023-03-28 $40.14 $40.14 $40.14 $40.14 $40.14 4
2023-03-27 $40.24 $40.24 $40.24 $40.24 $40.24 4
2023-03-24 $40.23 $40.23 $40.23 $40.23 $40.23 0
2023-03-23 $40.14 $40.14 $40.14 $40.14 $40.14 0
2023-03-22 $39.94 $39.94 $39.94 $39.94 $39.94 0
2023-03-21 $40.42 $40.42 $40.42 $40.42 $40.42 0
2023-03-20 $39.86 $39.86 $39.86 $39.86 $39.86 0
2023-03-17 $39.55 $39.55 $39.55 $39.55 $39.55 205
2023-03-16 $39.82 $39.94 $39.82 $39.94 $39.94 205
2023-03-15 $39.22 $39.22 $39.22 $39.22 $39.22 0
2023-03-14 $39.57 $39.57 $39.57 $39.57 $39.57 601
2023-03-13 $39.10 $39.10 $38.94 $38.94 $38.94 601
2023-03-10 $39.14 $39.14 $39.14 $39.14 $39.14 61
2023-03-09 $39.85 $39.85 $39.85 $39.85 $39.85 1
2023-03-08 $40.56 $40.56 $40.56 $40.56 $40.56 1
2023-03-07 $40.53 $40.53 $40.53 $40.53 $40.53 0
2023-03-06 $41.12 $41.12 $41.12 $41.12 $41.12 1
2023-03-03 $41.08 $41.08 $41.08 $41.08 $41.08 1
2023-03-02 $40.43 $40.43 $40.43 $40.43 $40.43 1
2023-03-01 $40.12 $40.12 $40.12 $40.12 $40.12 1
2023-02-28 $40.37 $40.37 $40.37 $40.37 $40.37 0
2023-02-27 $40.46 $40.46 $40.46 $40.46 $40.46 0
2023-02-24 $40.28 $40.28 $40.28 $40.28 $40.28 1
2023-02-23 $40.69 $40.69 $40.69 $40.69 $40.69 1
2023-02-22 $40.49 $40.49 $40.49 $40.49 $40.49 1
2023-02-21 $40.43 $40.46 $40.43 $40.46 $40.46 100
2023-02-17 $41.26 $41.26 $41.26 $41.26 $41.26 0
2023-02-16 $41.52 $41.52 $41.52 $41.52 $41.52 1
2023-02-15 $42.04 $42.04 $42.04 $42.04 $42.04 1
2023-02-14 $41.84 $41.84 $41.84 $41.84 $41.84 0
2023-02-13 $41.81 $41.81 $41.81 $41.81 $41.81 0
2023-02-10 $41.45 $41.45 $41.45 $41.45 $41.45 1
2023-02-09 $41.29 $41.29 $41.29 $41.29 $41.29 1
2023-02-08 $41.73 $41.73 $41.73 $41.73 $41.73 10
2023-02-07 $42.34 $42.34 $42.34 $42.34 $42.34 10
2023-02-06 $41.86 $41.86 $41.86 $41.86 $41.86 0
2023-02-03 $42.23 $42.23 $42.23 $42.23 $42.23 0
2023-02-02 $42.73 $42.73 $42.73 $42.73 $42.73 0
2023-02-01 $41.96 $41.96 $41.96 $41.96 $41.96 0
2023-01-31 $41.48 $41.48 $41.48 $41.48 $41.48 0
2023-01-30 $40.88 $40.88 $40.88 $40.88 $40.88 0
2023-01-27 $41.29 $41.29 $41.29 $41.29 $41.29 0
2023-01-26 $41.16 $41.16 $41.16 $41.16 $41.16 0
2023-01-25 $40.78 $40.78 $40.78 $40.78 $40.78 0
2023-01-24 $40.96 $40.96 $40.96 $40.96 $40.96 0
2023-01-23 $41.03 $41.03 $41.03 $41.03 $41.03 0
2023-01-20 $40.57 $40.57 $40.57 $40.57 $40.57 0
2023-01-19 $39.86 $39.86 $39.86 $39.86 $39.86 10
2023-01-18 $40.20 $40.20 $40.20 $40.20 $40.20 10
2023-01-17 $40.90 $40.90 $40.82 $40.82 $40.82 100
2023-01-13 $41.08 $41.08 $41.08 $41.08 $41.08 50
2023-01-12 $40.85 $40.85 $40.85 $40.85 $40.85 101
2023-01-11 $40.49 $40.74 $40.49 $40.74 $40.74 101
2023-01-10 $40.16 $40.16 $40.16 $40.16 $40.16 0
2023-01-09 $39.94 $39.94 $39.94 $39.94 $39.94 815
2023-01-06 $38.93 $39.92 $38.93 $39.92 $39.92 815
2023-01-05 $38.90 $38.90 $38.90 $38.90 $38.90 2
2023-01-04 $39.45 $39.45 $39.45 $39.45 $39.45 0
2023-01-03 $39.15 $39.15 $39.15 $39.15 $39.15 0
2022-12-30 $39.10 $39.10 $39.10 $39.10 $39.10 0
2022-12-29 $39.30 $39.30 $39.30 $39.30 $39.30 59
2022-12-28 $38.59 $38.59 $38.59 $38.59 $38.59 59
2022-12-27 $39.46 $39.46 $39.46 $39.46 $39.12 0
2022-12-23 $39.56 $39.56 $39.56 $39.56 $39.22 13
2022-12-22 $39.35 $39.35 $39.35 $39.35 $39.01 13
2022-12-21 $39.89 $39.89 $39.89 $39.89 $39.55 59
2022-12-20 $39.25 $39.25 $39.25 $39.25 $38.91 0
2022-12-19 $39.12 $39.12 $39.12 $39.12 $38.78 0
2022-12-16 $39.65 $39.65 $39.65 $39.65 $39.31 78
2022-12-15 $39.95 $39.95 $39.95 $39.95 $39.61 78
2022-12-14 $41.07 $41.07 $41.07 $41.07 $41.07 26
2022-12-13 $41.10 $41.37 $41.10 $41.37 $41.37 200
2022-12-12 $40.77 $40.93 $40.77 $40.93 $40.93 100
2022-12-09 $40.33 $40.33 $40.33 $40.33 $40.33 12
2022-12-08 $40.51 $40.51 $40.51 $40.51 $40.51 70
2022-12-07 $40.23 $40.23 $40.23 $40.23 $40.23 110
2022-12-06 $40.06 $40.25 $40.06 $40.25 $40.25 110
2022-12-05 $40.85 $40.85 $40.85 $40.85 $40.85 1
2022-12-02 $41.59 $41.59 $41.59 $41.59 $41.59 59
2022-12-01 $41.68 $41.68 $41.68 $41.68 $41.68 64
2022-11-30 $41.47 $41.97 $41.47 $41.97 $41.97 101
2022-11-29 $40.60 $40.60 $40.60 $40.60 $40.60 1
2022-11-28 $40.70 $40.70 $40.70 $40.70 $40.70 72
2022-11-25 $41.33 $41.33 $41.33 $41.33 $41.33 46
2022-11-23 $41.39 $41.39 $41.39 $41.39 $41.39 46
2022-11-22 $41.14 $41.14 $41.14 $41.14 $41.14 14
2022-11-21 $40.63 $40.63 $40.63 $40.63 $40.63 101
2022-11-18 $40.69 $40.69 $40.69 $40.69 $40.69 1
2022-11-17 $40.51 $40.51 $40.51 $40.51 $40.51 1
2022-11-16 $40.84 $40.84 $40.84 $40.84 $40.84 1
2022-11-15 $41.11 $41.11 $41.11 $41.11 $41.11 9
2022-11-14 $41.32 $41.33 $40.88 $40.88 $40.88 3,500
2022-11-11 $41.35 $41.36 $41.25 $41.25 $41.25 2,002
2022-11-10 $40.36 $40.86 $40.36 $40.86 $40.86 5,708
2022-11-09 $38.52 $38.52 $38.52 $38.52 $38.52 200
2022-11-08 $39.53 $39.53 $39.32 $39.32 $39.32 200
2022-11-07 $38.95 $38.95 $38.95 $38.95 $38.95 574
2022-11-04 $38.45 $38.64 $38.45 $38.63 $38.63 574
2022-11-03 $38.10 $38.10 $38.10 $38.10 $38.10 0
2022-11-02 $38.71 $38.71 $38.71 $38.71 $38.71 0
2022-11-01 $39.72 $39.72 $39.72 $39.72 $39.72 0
2022-10-31 $40.03 $40.03 $40.03 $40.03 $40.03 0
2022-10-28 $40.31 $40.31 $40.31 $40.31 $40.31 30
2022-10-27 $39.54 $39.54 $39.54 $39.54 $39.54 30
2022-10-26 $39.80 $39.80 $39.80 $39.80 $39.80 15
2022-10-25 $40.15 $40.15 $40.15 $40.15 $40.15 14
2022-10-24 $39.54 $39.54 $39.54 $39.54 $39.54 0
2022-10-21 $39.09 $39.09 $39.09 $39.09 $39.09 0
2022-10-20 $38.17 $38.17 $38.17 $38.17 $38.17 201
2022-10-19 $38.43 $38.44 $38.43 $38.44 $38.44 201
2022-10-18 $38.80 $38.80 $38.80 $38.80 $38.80 200
2022-10-17 $38.41 $38.41 $38.41 $38.41 $38.41 0
2022-10-14 $37.30 $37.30 $37.30 $37.30 $37.30 0
2022-10-13 $38.42 $38.42 $38.42 $38.42 $38.42 0
2022-10-12 $37.46 $37.46 $37.46 $37.46 $37.46 0
2022-10-11 $37.68 $37.68 $37.68 $37.68 $37.68 0
2022-10-10 $38.02 $38.02 $38.02 $38.02 $38.02 4
2022-10-07 $38.21 $38.21 $38.21 $38.21 $38.21 4
2022-10-06 $39.29 $39.29 $39.29 $39.29 $39.29 4
2022-10-05 $39.67 $39.67 $39.67 $39.67 $39.67 4
2022-10-04 $39.81 $39.81 $39.81 $39.81 $39.81 2
2022-10-03 $38.62 $38.62 $38.62 $38.62 $38.62 2
2022-09-30 $37.63 $37.63 $37.63 $37.63 $37.63 0
2022-09-29 $38.38 $38.38 $38.38 $38.38 $38.38 0
2022-09-28 $39.26 $39.26 $39.26 $39.26 $39.26 0
2022-09-27 $38.47 $38.47 $38.47 $38.47 $38.47 0
2022-09-26 $38.62 $38.62 $38.62 $38.62 $38.62 0
2022-09-23 $38.88 $38.88 $38.88 $38.88 $38.88 1
2022-09-22 $39.57 $39.57 $39.57 $39.57 $39.57 1
2022-09-21 $39.88 $39.88 $39.88 $39.88 $39.88 109
2022-09-20 $40.55 $40.55 $40.55 $40.55 $40.55 2
2022-09-19 $41.07 $41.07 $41.07 $41.07 $41.07 97
2022-09-16 $40.41 $40.41 $40.41 $40.41 $40.41 0
2022-09-15 $41.18 $41.18 $41.18 $41.18 $41.18 0
2022-09-14 $41.72 $41.72 $41.72 $41.72 $41.72 1
2022-09-13 $41.64 $41.64 $41.64 $41.64 $41.64 1
2022-09-12 $43.28 $43.28 $43.28 $43.28 $43.28 22
2022-09-09 $42.90 $42.90 $42.90 $42.90 $42.90 1
2022-09-08 $41.75 $42.21 $41.75 $42.21 $42.21 476
2022-09-07 $41.96 $41.96 $41.96 $41.96 $41.96 0
2022-09-06 $41.05 $41.05 $41.05 $41.05 $41.05 0
2022-09-02 $41.15 $41.15 $41.15 $41.15 $41.15 0
2022-09-01 $41.56 $41.56 $41.56 $41.56 $41.56 0
2022-08-31 $41.52 $41.52 $41.52 $41.52 $41.52 0
2022-08-30 $41.76 $41.76 $41.76 $41.76 $41.76 6
2022-08-29 $42.26 $42.26 $42.26 $42.26 $42.26 6
2022-08-26 $42.65 $42.65 $42.65 $42.65 $42.65 94
2022-08-25 $44.07 $44.07 $44.07 $44.07 $44.07 116
2022-08-24 $43.47 $43.48 $43.47 $43.48 $43.48 116
2022-08-23 $43.36 $43.36 $43.36 $43.36 $43.36 2
2022-08-22 $43.52 $43.52 $43.52 $43.52 $43.52 2
2022-08-19 $44.46 $44.46 $44.46 $44.46 $44.46 1
2022-08-18 $45.02 $45.02 $45.02 $45.02 $45.02 0
2022-08-17 $45.03 $45.03 $45.03 $45.03 $45.03 1,702
2022-08-16 $45.13 $45.37 $45.13 $45.37 $45.37 1,702
2022-08-15 $45.33 $45.33 $45.33 $45.33 $45.33 2
2022-08-12 $44.64 $45.14 $44.59 $45.14 $45.14 1,906
2022-08-11 $44.37 $44.37 $44.37 $44.37 $44.37 100
2022-08-10 $44.26 $44.39 $44.26 $44.39 $44.39 100
2022-08-09 $43.41 $43.41 $43.41 $43.41 $43.41 0
2022-08-08 $43.68 $43.68 $43.68 $43.68 $43.68 0
2022-08-05 $43.74 $43.74 $43.74 $43.74 $43.74 100
2022-08-04 $43.75 $43.75 $43.75 $43.75 $43.75 100
2022-08-03 $43.80 $43.80 $43.80 $43.80 $43.80 162
2022-08-02 $43.14 $43.14 $43.14 $43.14 $43.14 100
2022-08-01 $43.34 $43.37 $43.34 $43.37 $43.37 100
2022-07-29 $43.72 $43.72 $43.57 $43.57 $43.57 102
2022-07-28 $42.89 $42.89 $42.89 $42.89 $42.89 200
2022-07-27 $42.18 $42.24 $42.18 $42.24 $42.24 200
2022-07-26 $41.04 $41.04 $41.04 $41.04 $41.04 1
2022-07-25 $41.54 $41.54 $41.54 $41.54 $41.54 1
2022-07-22 $41.77 $41.77 $41.52 $41.52 $41.52 200
2022-07-21 $41.95 $41.95 $41.95 $41.95 $41.95 100
2022-07-20 $41.46 $41.46 $41.46 $41.46 $41.46 100
2022-07-19 $40.89 $41.14 $40.89 $41.14 $41.14 100
2022-07-18 $40.00 $40.00 $40.00 $40.00 $40.00 150
2022-07-15 $40.36 $40.36 $40.36 $40.36 $40.36 150
2022-07-14 $39.70 $39.70 $39.70 $39.70 $39.70 79
2022-07-13 $39.77 $39.77 $39.77 $39.77 $39.77 50
2022-07-12 $39.91 $39.91 $39.91 $39.91 $39.91 50
2022-07-11 $40.32 $40.32 $40.32 $40.32 $40.32 415
2022-07-08 $40.77 $40.85 $40.77 $40.85 $40.85 415
2022-07-07 $40.85 $40.85 $40.85 $40.85 $40.85 100
2022-07-06 $40.30 $40.30 $40.30 $40.30 $40.30 40
2022-07-05 $40.13 $40.13 $40.13 $40.13 $40.13 50
2022-07-01 $40.03 $40.03 $40.03 $40.03 $40.03 152
2022-06-30 $39.56 $39.56 $39.56 $39.56 $39.56 1
2022-06-29 $39.98 $39.98 $39.98 $39.98 $39.98 1
2022-06-28 $39.88 $39.88 $39.88 $39.88 $39.88 101
2022-06-27 $40.90 $40.90 $40.81 $40.81 $40.81 101
2022-06-24 $41.05 $41.05 $41.05 $41.05 $41.05 0
2022-06-23 $39.78 $39.78 $39.78 $39.78 $39.78 3
2022-06-22 $39.33 $39.33 $39.33 $39.33 $39.33 3
2022-06-21 $38.88 $39.17 $38.88 $39.17 $39.17 600
2022-06-17 $38.39 $38.39 $38.39 $38.39 $38.39 882
2022-06-16 $38.02 $38.02 $37.95 $38.01 $38.01 882
2022-06-15 $39.33 $39.33 $39.33 $39.33 $39.33 160
2022-06-14 $38.71 $38.71 $38.71 $38.71 $38.71 883
2022-06-13 $39.32 $39.36 $38.89 $38.89 $38.89 883
2022-06-10 $40.47 $40.47 $40.47 $40.47 $40.47 24
2022-06-09 $41.64 $41.64 $41.64 $41.64 $41.64 1
2022-06-08 $42.69 $42.69 $42.69 $42.69 $42.69 1
2022-06-07 $42.47 $43.14 $42.47 $43.14 $43.14 202
2022-06-06 $42.81 $42.81 $42.81 $42.81 $42.81 100
2022-06-03 $43.03 $43.03 $42.55 $42.64 $42.64 2,276
2022-06-02 $42.36 $43.33 $42.36 $43.33 $43.33 300
2022-06-01 $42.25 $42.41 $42.20 $42.41 $42.41 301
2022-05-31 $42.65 $42.75 $42.65 $42.67 $42.67 1,201
2022-05-27 $42.62 $42.85 $42.51 $42.85 $42.85 550
2022-05-26 $41.87 $41.87 $41.87 $41.87 $41.87 300
2022-05-25 $41.02 $41.02 $41.02 $41.02 $41.02 200
2022-05-24 $40.11 $40.71 $40.11 $40.71 $40.71 100
2022-05-23 $41.08 $41.08 $40.99 $40.99 $40.99 261
2022-05-20 $40.36 $40.36 $39.65 $40.26 $40.26 696
2022-05-19 $40.15 $40.15 $40.15 $40.15 $40.15 80
2022-05-18 $40.27 $40.27 $40.27 $40.27 $40.27 80
2022-05-17 $41.59 $41.82 $41.59 $41.82 $41.82 260
2022-05-16 $40.77 $40.96 $40.77 $40.84 $40.84 350
2022-05-13 $40.37 $41.05 $40.37 $41.05 $41.05 250
2022-05-12 $39.97 $39.97 $39.97 $39.97 $39.97 47
2022-05-11 $40.94 $40.94 $40.11 $40.11 $40.11 820
2022-05-10 $41.23 $41.23 $40.86 $40.86 $40.86 682
2022-05-09 $41.12 $41.14 $40.82 $40.82 $40.82 503
2022-05-06 $42.09 $42.09 $42.09 $42.09 $42.09 0
2022-05-05 $42.40 $42.40 $42.40 $42.40 $42.40 218
2022-05-04 $42.49 $43.97 $42.49 $43.97 $43.97 218
2022-05-03 $42.66 $42.66 $42.66 $42.66 $42.66 150
2022-05-02 $42.04 $42.53 $42.04 $42.53 $42.53 150
2022-04-29 $42.45 $42.45 $42.45 $42.45 $42.45 100
2022-04-28 $44.12 $44.12 $44.12 $44.12 $44.12 100
2022-04-27 $43.36 $43.36 $43.06 $43.06 $43.06 100
2022-04-26 $42.91 $42.91 $42.91 $42.91 $42.91 50
2022-04-25 $43.88 $43.88 $43.88 $43.88 $43.88 100
2022-04-22 $43.88 $43.88 $43.88 $43.88 $43.88 0
2022-04-21 $45.26 $45.26 $45.26 $45.26 $45.26 100
2022-04-20 $45.99 $45.99 $45.99 $45.99 $45.99 0
2022-04-19 $45.79 $45.79 $45.79 $45.79 $45.79 100
2022-04-18 $44.86 $44.86 $44.86 $44.86 $44.86 0
2022-04-14 $45.00 $45.00 $45.00 $45.00 $45.00 0
2022-04-13 $44.96 $45.49 $44.96 $45.49 $45.49 298
2022-04-12 $45.05 $45.05 $45.05 $45.05 $45.05 2
2022-04-11 $45.19 $45.19 $45.19 $45.19 $45.19 98
2022-04-08 $45.99 $45.99 $45.99 $45.99 $45.99 0
2022-04-07 $46.32 $46.32 $46.32 $46.32 $46.32 0
2022-04-06 $46.16 $46.16 $46.16 $46.16 $46.16 0
2022-04-05 $46.77 $46.77 $46.68 $46.68 $46.68 144
2022-04-04 $47.23 $47.23 $47.23 $47.23 $47.23 0
2022-04-01 $46.92 $46.92 $46.92 $46.92 $46.92 0
2022-03-31 $46.87 $46.87 $46.87 $46.87 $46.87 45
2022-03-30 $47.29 $47.29 $47.29 $47.29 $47.29 45
2022-03-29 $47.69 $47.69 $47.69 $47.69 $47.69 2
2022-03-28 $46.92 $46.92 $46.92 $46.92 $46.92 0
2022-03-25 $46.56 $46.56 $46.56 $46.56 $46.56 100
2022-03-24 $46.19 $46.36 $46.19 $46.36 $46.36 100
2022-03-23 $45.82 $45.82 $45.82 $45.82 $45.82 0
2022-03-22 $46.42 $46.42 $46.42 $46.42 $46.42 0
2022-03-21 $45.82 $45.82 $45.82 $45.82 $45.82 1
2022-03-18 $46.05 $46.05 $46.05 $46.05 $46.05 1
2022-03-17 $45.46 $45.46 $45.46 $45.46 $45.46 0
2022-03-16 $45.04 $45.04 $45.04 $45.04 $45.04 0
2022-03-15 $44.12 $44.12 $44.12 $44.12 $44.12 800
2022-03-14 $43.40 $43.40 $43.00 $43.00 $43.00 800
2022-03-11 $43.50 $43.50 $43.50 $43.50 $43.50 2
2022-03-10 $44.15 $44.15 $44.15 $44.15 $44.15 2
2022-03-09 $44.20 $44.29 $44.20 $44.29 $44.29 800
2022-03-08 $43.56 $43.56 $43.12 $43.12 $43.12 164
2022-03-07 $44.22 $44.22 $43.58 $43.58 $43.58 4,000
2022-03-04 $44.95 $44.95 $44.95 $44.95 $44.95 2
2022-03-03 $45.28 $45.28 $45.28 $45.28 $45.28 0
2022-03-02 $45.66 $45.66 $45.66 $45.66 $45.66 4,000
2022-03-01 $44.79 $44.79 $44.79 $44.79 $44.79 0
2022-02-28 $45.57 $45.57 $45.57 $45.57 $45.57 0
2022-02-25 $45.67 $45.67 $45.67 $45.67 $45.67 0
2022-02-24 $44.86 $44.86 $44.86 $44.86 $44.86 0
2022-02-23 $43.97 $43.97 $43.97 $43.97 $43.97 0
2022-02-22 $44.83 $44.83 $44.83 $44.83 $44.83 0
2022-02-18 $45.19 $45.19 $45.19 $45.19 $45.19 0
2022-02-17 $45.56 $45.56 $45.56 $45.56 $45.56 0
2022-02-16 $46.91 $46.91 $46.91 $46.91 $46.91 0
2022-02-15 $46.82 $46.82 $46.82 $46.82 $46.82 0
2022-02-14 $46.18 $46.18 $46.18 $46.18 $46.18 0
2022-02-11 $46.40 $46.40 $46.40 $46.40 $46.40 0
2022-02-10 $47.36 $47.36 $47.36 $47.36 $47.36 0
2022-02-09 $48.30 $48.30 $48.30 $48.30 $48.30 0
2022-02-08 $47.58 $47.58 $47.58 $47.58 $47.58 0
2022-02-07 $47.01 $47.01 $47.01 $47.01 $47.01 0
2022-02-04 $47.42 $47.42 $47.42 $47.42 $47.42 0
2022-02-03 $47.01 $47.01 $47.01 $47.01 $47.01 0
2022-02-02 $48.23 $48.23 $48.23 $48.23 $48.23 0
2022-02-01 $47.78 $47.78 $47.78 $47.78 $47.78 2
2022-01-31 $47.52 $47.52 $47.52 $47.52 $47.52 2
2022-01-28 $46.41 $46.41 $46.41 $46.41 $46.41 0
2022-01-27 $45.30 $45.30 $45.30 $45.30 $45.30 1
2022-01-26 $45.31 $45.31 $45.31 $45.31 $45.31 1
2022-01-25 $45.25 $46.18 $45.25 $45.56 $45.56 266
2022-01-24 $44.48 $46.31 $44.48 $46.31 $46.31 201
2022-01-21 $46.74 $46.74 $46.17 $46.17 $46.17 401
2022-01-20 $47.41 $47.41 $46.85 $46.85 $46.85 398
2022-01-19 $47.45 $47.45 $47.45 $47.45 $47.45 3
2022-01-18 $48.59 $48.59 $47.89 $47.89 $47.89 101
2022-01-14 $49.05 $49.21 $49.02 $49.21 $49.21 600
2022-01-13 $49.55 $49.55 $49.34 $49.34 $49.34 1,600
2022-01-12 $50.17 $50.17 $50.17 $50.17 $50.17 1
2022-01-11 $49.97 $49.97 $49.97 $49.97 $49.97 1
2022-01-10 $49.47 $49.47 $49.47 $49.47 $49.47 0
2022-01-07 $49.75 $49.75 $49.75 $49.75 $49.75 0
2022-01-06 $49.97 $49.97 $49.97 $49.97 $49.97 0
2022-01-05 $50.25 $50.25 $50.25 $50.25 $50.25 0
2022-01-04 $51.20 $51.20 $51.20 $51.20 $51.20 0
2022-01-03 $51.22 $51.22 $51.22 $51.22 $51.22 0
2021-12-31 $51.11 $51.11 $51.11 $51.11 $51.11 42
2021-12-30 $51.24 $51.24 $51.24 $51.24 $51.24 42
2021-12-29 $51.45 $51.45 $51.45 $51.45 $51.45 21
2021-12-28 $51.30 $51.30 $51.30 $51.30 $51.29 3
2021-12-27 $51.33 $51.33 $51.33 $51.33 $51.33 65
2021-12-23 $50.64 $50.64 $50.64 $50.64 $50.64 1
2021-12-22 $50.32 $50.32 $50.32 $50.32 $50.31 4
2021-12-21 $49.84 $49.84 $49.84 $49.84 $49.84 2
2021-12-20 $48.98 $48.98 $48.98 $48.98 $48.98 64
2021-12-17 $49.66 $49.66 $49.66 $49.66 $49.66 2
2021-12-16 $50.19 $50.19 $50.19 $50.19 $50.19 7
2021-12-15 $50.65 $50.65 $50.65 $50.65 $50.65 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.