Quadratic Deflation ETF (BNDD) Exchange: NYSE ARCA

Data as of March 28, 2024

$14.98 ($0.13) 0.88%

Quadratic Deflation ETF - Daily Information
Click for more stock information on Quadratic Deflation ETF.
Daily Information Data
Date March 28, 2024
Open $14.91
Previous Close $14.98
High $15.03
Low $14.91
Adjusted Open $14.91
Previous Adjusted Close $14.98
Adjusted High $15.03
Adjusted Low $14.91

About Quadratic Deflation ETF (BNDD)

Quadratic Deflation ETF

Historical Stock Data for Quadratic Deflation ETF (BNDD)

Date Open High Low Close Adj.Close Volume
2024-03-28 $14.91 $15.03 $14.91 $14.98 $14.98 15,941
2024-03-27 $14.75 $14.85 $14.75 $14.85 $14.85 62,165
2024-03-26 $14.75 $14.76 $14.72 $14.75 $14.75 26,199
2024-03-25 $14.73 $14.78 $14.70 $14.70 $14.66 2,434
2024-03-22 $14.86 $14.87 $14.78 $14.79 $14.74 10,111
2024-03-21 $14.75 $14.75 $14.69 $14.70 $14.65 3,709
2024-03-20 $14.85 $14.88 $14.59 $14.66 $14.62 33,885
2024-03-19 $14.83 $14.89 $14.77 $14.83 $14.79 260,697
2024-03-18 $14.87 $14.91 $14.84 $14.86 $14.81 12,486
2024-03-15 $14.95 $14.97 $14.89 $14.97 $14.92 6,143
2024-03-14 $14.85 $14.85 $14.83 $14.83 $14.78 138,867
2024-03-13 $14.93 $14.96 $14.90 $14.94 $14.89 3,323
2024-03-12 $14.96 $15.00 $14.92 $14.98 $14.94 5,564
2024-03-11 $15.05 $15.06 $14.99 $15.03 $14.99 7,174
2024-03-08 $14.89 $15.00 $14.83 $14.92 $14.88 7,610
2024-03-07 $15.12 $15.12 $14.97 $15.07 $15.02 35,613
2024-03-06 $15.03 $15.19 $15.03 $15.18 $15.13 13,465
2024-03-05 $15.08 $15.10 $15.06 $15.09 $15.04 22,804
2024-03-04 $14.87 $14.95 $14.81 $14.93 $14.88 268,648
2024-03-01 $14.82 $14.91 $14.82 $14.91 $14.91 15,562
2024-02-29 $14.87 $14.93 $14.86 $14.92 $14.92 4,047
2024-02-28 $14.77 $14.83 $14.77 $14.83 $14.83 42,634
2024-02-27 $14.86 $14.87 $14.85 $14.85 $14.85 14,315
2024-02-26 $15.03 $15.03 $14.91 $14.96 $14.91 14,176
2024-02-23 $14.76 $15.00 $14.76 $15.00 $14.95 27,246
2024-02-22 $14.63 $14.73 $14.63 $14.72 $14.68 88,326
2024-02-21 $14.59 $14.60 $14.53 $14.59 $14.55 30,954
2024-02-20 $14.55 $14.62 $14.55 $14.58 $14.58 28,930
2024-02-16 $14.70 $14.71 $14.67 $14.69 $14.69 70,558
2024-02-15 $14.63 $14.68 $14.59 $14.65 $14.65 254,209
2024-02-14 $14.58 $14.58 $14.53 $14.57 $14.57 29,480
2024-02-13 $14.55 $14.70 $14.55 $14.66 $14.66 231,096
2024-02-12 $14.53 $14.53 $14.46 $14.53 $14.53 8,292
2024-02-09 $14.58 $14.60 $14.55 $14.57 $14.57 23,134
2024-02-08 $14.51 $14.53 $14.43 $14.49 $14.49 40,224
2024-02-07 $14.54 $14.59 $14.54 $14.58 $14.58 23,659
2024-02-06 $14.53 $14.63 $14.53 $14.59 $14.59 9,895
2024-02-05 $14.59 $14.62 $14.56 $14.62 $14.62 89,648
2024-02-02 $14.75 $14.80 $14.70 $14.79 $14.79 39,237
2024-02-01 $14.64 $14.84 $14.64 $14.84 $14.84 80,655
2024-01-31 $14.50 $14.54 $14.37 $14.42 $14.42 63,082
2024-01-30 $14.40 $14.51 $14.37 $14.51 $14.51 189,116
2024-01-29 $14.27 $14.37 $14.25 $14.29 $14.29 162,914
2024-01-26 $14.27 $14.30 $14.22 $14.29 $14.25 66,606
2024-01-25 $14.28 $14.31 $14.15 $14.21 $14.17 66,991
2024-01-24 $14.33 $14.33 $14.18 $14.21 $14.17 96,815
2024-01-23 $14.32 $14.32 $14.20 $14.28 $14.24 159,788
2024-01-22 $14.45 $14.49 $14.36 $14.38 $14.34 1,395,330
2024-01-19 $14.29 $14.40 $14.28 $14.39 $14.34 41,063
2024-01-18 $14.36 $14.37 $14.28 $14.29 $14.25 73,443
2024-01-17 $14.43 $14.51 $14.39 $14.43 $14.39 99,464
2024-01-16 $14.44 $14.44 $14.28 $14.37 $14.33 346,224
2024-01-12 $14.52 $14.58 $14.51 $14.52 $14.47 110,727
2024-01-11 $14.60 $14.62 $14.51 $14.57 $14.53 125,355
2024-01-10 $14.72 $14.74 $14.61 $14.62 $14.58 443,065
2024-01-09 $14.75 $14.80 $14.73 $14.74 $14.69 173,306
2024-01-08 $14.71 $14.84 $14.71 $14.80 $14.76 88,386
2024-01-05 $14.80 $14.88 $14.74 $14.75 $14.71 343,902
2024-01-04 $14.89 $14.93 $14.88 $14.90 $14.86 245,902
2024-01-03 $14.91 $15.06 $14.88 $15.02 $14.98 93,226
2024-01-02 $14.97 $15.01 $14.92 $15.01 $14.97 246,744
2023-12-29 $15.02 $15.12 $14.96 $15.01 $14.97 286,629
2023-12-28 $15.12 $15.22 $15.12 $15.15 $15.10 195,164
2023-12-27 $15.12 $15.20 $15.08 $15.17 $15.12 89,022
2023-12-26 $15.14 $15.15 $15.11 $15.13 $14.95 92,327
2023-12-22 $15.25 $15.25 $15.09 $15.15 $14.96 69,660
2023-12-21 $15.25 $15.25 $15.11 $15.14 $14.95 31,822
2023-12-20 $15.26 $15.31 $15.21 $15.29 $15.10 50,444
2023-12-19 $15.27 $15.29 $15.24 $15.25 $15.06 26,351
2023-12-18 $15.15 $15.20 $15.09 $15.17 $14.99 76,143
2023-12-15 $15.24 $15.29 $15.19 $15.29 $15.29 73,391
2023-12-14 $14.99 $15.20 $14.96 $15.19 $15.19 73,774
2023-12-13 $14.89 $14.92 $14.79 $14.84 $14.84 30,955
2023-12-12 $14.75 $14.85 $14.73 $14.83 $14.83 180,219
2023-12-11 $14.81 $14.81 $14.70 $14.77 $14.77 46,883
2023-12-08 $14.79 $14.83 $14.75 $14.83 $14.83 64,457
2023-12-07 $14.80 $14.91 $14.76 $14.82 $14.82 45,911
2023-12-06 $14.75 $14.95 $14.70 $14.89 $14.89 104,042
2023-12-05 $14.50 $14.65 $14.50 $14.65 $14.65 150,728
2023-12-04 $14.38 $14.41 $14.33 $14.40 $14.40 36,766
2023-12-01 $14.29 $14.41 $14.25 $14.38 $14.38 106,444
2023-11-30 $14.29 $14.33 $14.21 $14.21 $14.21 95,656
2023-11-29 $14.26 $14.34 $14.23 $14.34 $14.34 110,488
2023-11-28 $14.36 $14.36 $14.21 $14.25 $14.25 441,589
2023-11-27 $14.34 $14.44 $14.28 $14.44 $14.40 396,976
2023-11-24 $14.30 $14.30 $14.25 $14.26 $14.22 124,832
2023-11-22 $14.39 $14.43 $14.33 $14.38 $14.34 35,856
2023-11-21 $14.26 $14.34 $14.21 $14.30 $14.26 112,220
2023-11-20 $14.25 $14.42 $14.21 $14.39 $14.35 89,663
2023-11-17 $14.28 $14.35 $14.23 $14.30 $14.25 83,249
2023-11-16 $14.07 $14.19 $14.07 $14.13 $14.09 210,171
2023-11-15 $14.18 $14.21 $14.11 $14.11 $14.07 18,810
2023-11-14 $14.31 $14.31 $14.09 $14.18 $14.14 12,773
2023-11-13 $14.16 $14.21 $14.10 $14.19 $14.15 11,508
2023-11-10 $14.14 $14.28 $14.14 $14.23 $14.19 7,459
2023-11-09 $14.24 $14.24 $13.95 $14.13 $14.09 6,650
2023-11-08 $14.23 $14.40 $14.22 $14.40 $14.36 29,912
2023-11-07 $14.07 $14.12 $14.05 $14.10 $14.10 138,584
2023-11-06 $13.96 $14.01 $13.93 $13.98 $13.98 10,569
2023-11-03 $14.07 $14.09 $13.85 $13.85 $13.85 32,082
2023-11-02 $13.84 $14.00 $13.81 $14.00 $14.00 23,623
2023-11-01 $13.68 $13.70 $13.56 $13.60 $13.60 72,530
2023-10-31 $13.67 $13.73 $13.47 $13.47 $13.47 213,244
2023-10-30 $13.57 $13.59 $13.48 $13.59 $13.59 4,800
2023-10-27 $13.60 $13.61 $13.53 $13.56 $13.56 16,275
2023-10-26 $13.59 $13.72 $13.54 $13.69 $13.65 19,562
2023-10-25 $13.69 $13.71 $13.61 $13.67 $13.63 11,289
2023-10-24 $13.77 $13.92 $13.77 $13.92 $13.88 138,179
2023-10-23 $13.57 $13.89 $13.51 $13.66 $13.62 125,029
2023-10-20 $13.62 $13.66 $13.57 $13.57 $13.53 22,228
2023-10-19 $13.91 $14.05 $13.66 $13.66 $13.62 16,339
2023-10-18 $13.92 $14.00 $13.89 $13.98 $13.94 18,809
2023-10-17 $13.92 $14.08 $13.92 $14.05 $14.01 20,951
2023-10-16 $14.02 $14.06 $13.97 $14.06 $14.02 38,488
2023-10-13 $14.16 $14.19 $14.13 $14.18 $14.14 41,074
2023-10-12 $14.28 $14.28 $13.87 $13.95 $13.91 24,459
2023-10-11 $14.15 $14.27 $14.14 $14.25 $14.21 117,568
2023-10-10 $13.81 $13.95 $13.78 $13.93 $13.89 14,076
2023-10-09 $13.70 $13.89 $13.67 $13.89 $13.85 31,289
2023-10-06 $13.74 $13.92 $13.71 $13.72 $13.68 33,362
2023-10-05 $13.93 $13.97 $13.88 $13.89 $13.84 80,817
2023-10-04 $14.02 $14.03 $13.93 $14.01 $13.97 20,817
2023-10-03 $14.04 $14.05 $13.87 $13.91 $13.87 122,582
2023-10-02 $14.32 $14.35 $14.16 $14.22 $14.18 82,061
2023-09-29 $14.26 $14.36 $14.19 $14.23 $14.19 35,167
2023-09-28 $14.19 $14.32 $14.11 $14.27 $14.22 63,040
2023-09-27 $14.47 $14.47 $14.31 $14.38 $14.34 120,250
2023-09-26 $14.42 $14.48 $14.34 $14.36 $14.27 72,323
2023-09-25 $14.53 $14.58 $14.48 $14.48 $14.39 75,909
2023-09-22 $14.74 $14.86 $14.73 $14.83 $14.74 34,350
2023-09-21 $14.96 $14.96 $14.76 $14.77 $14.68 34,810
2023-09-20 $15.08 $15.23 $15.08 $15.22 $15.13 80,630
2023-09-19 $15.06 $15.15 $15.03 $15.10 $15.01 63,616
2023-09-18 $15.00 $15.10 $15.00 $15.10 $15.01 6,608
2023-09-15 $15.04 $15.06 $15.01 $15.01 $14.92 17,439
2023-09-14 $15.05 $15.08 $14.98 $15.04 $14.95 30,896
2023-09-13 $15.17 $15.20 $15.13 $15.14 $15.05 28,015
2023-09-12 $15.15 $15.20 $15.11 $15.20 $15.11 8,621
2023-09-11 $15.11 $15.14 $15.09 $15.10 $15.01 7,127
2023-09-08 $15.13 $15.20 $15.13 $15.20 $15.11 17,063
2023-09-07 $15.17 $15.17 $15.07 $15.11 $15.02 98,183
2023-09-06 $15.06 $15.19 $15.03 $15.15 $15.06 29,110
2023-09-05 $15.06 $15.06 $14.95 $14.95 $14.86 13,062
2023-09-01 $15.09 $15.11 $15.03 $15.07 $15.07 15,711
2023-08-31 $15.25 $15.40 $15.25 $15.34 $15.34 17,722
2023-08-30 $15.19 $15.25 $15.19 $15.25 $15.25 12,872
2023-08-29 $15.23 $15.37 $15.23 $15.29 $15.29 77,848
2023-08-28 $15.45 $15.45 $15.27 $15.32 $15.27 97,094
2023-08-25 $15.32 $15.49 $15.32 $15.42 $15.37 83,654
2023-08-24 $15.45 $15.45 $15.31 $15.34 $15.29 98,015
2023-08-23 $15.28 $15.45 $15.22 $15.44 $15.39 64,409
2023-08-22 $15.10 $15.27 $15.08 $15.26 $15.21 75,070
2023-08-21 $14.98 $15.02 $14.93 $15.02 $14.98 48,161
2023-08-18 $15.01 $15.18 $15.01 $15.12 $15.07 144,071
2023-08-17 $15.05 $15.14 $15.00 $15.13 $15.08 110,768
2023-08-16 $15.11 $15.22 $15.11 $15.17 $15.12 137,358
2023-08-15 $15.28 $15.28 $15.15 $15.24 $15.19 159,461
2023-08-14 $15.26 $15.38 $15.26 $15.29 $15.24 125,476
2023-08-11 $15.18 $15.26 $15.18 $15.25 $15.20 61,552
2023-08-10 $15.25 $15.25 $15.09 $15.09 $15.04 70,025
2023-08-09 $15.16 $15.27 $15.15 $15.24 $15.19 89,121
2023-08-08 $15.13 $15.21 $15.06 $15.09 $15.09 575,564
2023-08-07 $15.08 $15.08 $14.95 $14.95 $14.95 481,674
2023-08-04 $14.95 $15.15 $14.95 $15.08 $15.08 826,830
2023-08-03 $15.07 $15.09 $14.92 $14.98 $14.98 332,313
2023-08-02 $15.39 $15.39 $15.26 $15.33 $15.33 402,587
2023-08-01 $15.76 $15.76 $15.55 $15.60 $15.60 220,594
2023-07-31 $15.78 $15.83 $15.74 $15.79 $15.79 76,053
2023-07-28 $15.73 $15.81 $15.72 $15.79 $15.79 127,491
2023-07-27 $15.88 $15.90 $15.74 $15.78 $15.78 147,661
2023-07-26 $16.10 $16.12 $15.93 $15.94 $15.89 143,333
2023-07-25 $16.10 $16.12 $16.04 $16.04 $15.99 89,965
2023-07-24 $16.03 $16.08 $16.00 $16.06 $16.01 66,120
2023-07-21 $16.08 $16.10 $15.99 $16.02 $15.97 150,325
2023-07-20 $16.08 $16.14 $15.98 $16.00 $15.95 171,091
2023-07-19 $15.88 $16.04 $15.83 $16.04 $15.99 226,982
2023-07-18 $15.83 $15.90 $15.78 $15.87 $15.82 989,522
2023-07-17 $15.79 $15.82 $15.76 $15.81 $15.76 163,379
2023-07-14 $15.86 $15.91 $15.78 $15.87 $15.82 280,039
2023-07-13 $15.73 $15.78 $15.72 $15.76 $15.71 349,310
2023-07-12 $15.79 $15.89 $15.72 $15.86 $15.81 958,558
2023-07-11 $15.92 $15.98 $15.85 $15.94 $15.89 411,194
2023-07-10 $16.00 $16.00 $15.89 $15.89 $15.84 542,988
2023-07-07 $16.09 $16.10 $16.00 $16.09 $16.09 57,896
2023-07-06 $16.28 $16.36 $16.16 $16.16 $16.16 289,728
2023-07-05 $16.30 $16.31 $16.24 $16.25 $16.25 60,384
2023-07-03 $16.33 $16.38 $16.32 $16.32 $16.32 39,330
2023-06-30 $16.13 $16.32 $16.11 $16.27 $16.27 150,291
2023-06-29 $16.00 $16.07 $15.96 $16.06 $16.06 342,131
2023-06-28 $16.02 $16.08 $15.92 $16.05 $16.05 240,019
2023-06-27 $16.06 $16.10 $16.03 $16.08 $16.03 87,194
2023-06-26 $16.05 $16.07 $16.00 $16.00 $15.95 57,595
2023-06-23 $16.04 $16.07 $16.00 $16.03 $15.98 129,047
2023-06-22 $16.01 $16.01 $15.95 $15.97 $15.92 73,545
2023-06-21 $15.96 $16.05 $15.86 $16.03 $15.98 104,224
2023-06-20 $15.97 $16.03 $15.93 $15.99 $15.94 224,540
2023-06-16 $15.85 $15.94 $15.85 $15.90 $15.90 93,081
2023-06-15 $15.85 $15.89 $15.75 $15.78 $15.78 145,823
2023-06-14 $15.60 $15.88 $15.58 $15.84 $15.84 231,432
2023-06-13 $15.47 $15.69 $15.47 $15.69 $15.69 185,548
2023-06-12 $15.69 $15.70 $15.54 $15.67 $15.67 20,351
2023-06-09 $15.56 $15.69 $15.56 $15.67 $15.67 16,732
2023-06-08 $15.40 $15.59 $15.37 $15.59 $15.59 77,608
2023-06-07 $15.67 $15.68 $15.49 $15.51 $15.51 31,814
2023-06-06 $15.53 $15.65 $15.52 $15.64 $15.64 40,785
2023-06-05 $15.55 $15.59 $15.51 $15.52 $15.52 26,947
2023-06-02 $15.55 $15.57 $15.53 $15.55 $15.55 31,108
2023-06-01 $15.65 $15.67 $15.54 $15.58 $15.58 16,318
2023-05-31 $15.49 $15.63 $15.49 $15.63 $15.63 45,861
2023-05-30 $15.57 $15.60 $15.50 $15.53 $15.53 85,626
2023-05-26 $15.41 $15.49 $15.41 $15.49 $15.49 57,434
2023-05-25 $15.40 $15.44 $15.33 $15.44 $15.39 38,539
2023-05-24 $15.32 $15.33 $15.26 $15.26 $15.21 48,677
2023-05-23 $15.24 $15.31 $15.24 $15.29 $15.29 51,034
2023-05-22 $15.31 $15.33 $15.19 $15.20 $15.20 178,758
2023-05-19 $15.31 $15.35 $15.23 $15.29 $15.29 87,505
2023-05-18 $15.30 $15.37 $15.25 $15.31 $15.31 81,834
2023-05-17 $15.31 $15.31 $15.26 $15.29 $15.29 155,534
2023-05-16 $15.16 $15.26 $15.10 $15.24 $15.24 499,251
2023-05-15 $15.30 $15.32 $15.24 $15.25 $15.25 1,234,002
2023-05-12 $15.48 $15.54 $15.44 $15.47 $15.47 412,130
2023-05-11 $15.41 $15.46 $15.36 $15.45 $15.45 148,537
2023-05-10 $15.34 $15.40 $15.29 $15.34 $15.34 230,747
2023-05-09 $15.41 $15.43 $15.31 $15.35 $15.35 247,674
2023-05-08 $15.45 $15.45 $15.37 $15.41 $15.41 233,250
2023-05-05 $15.45 $15.56 $15.43 $15.55 $15.55 162,955
2023-05-04 $15.50 $15.59 $15.46 $15.47 $15.47 464,607
2023-05-03 $15.62 $15.68 $15.54 $15.58 $15.58 267,516
2023-05-02 $15.61 $15.66 $15.56 $15.59 $15.59 472,239
2023-05-01 $15.78 $15.78 $15.48 $15.55 $15.55 639,124
2023-04-28 $15.75 $15.79 $15.74 $15.77 $15.77 174,913
2023-04-27 $15.67 $15.68 $15.60 $15.67 $15.67 122,039
2023-04-26 $15.79 $15.82 $15.69 $15.70 $15.70 120,318
2023-04-25 $15.76 $15.84 $15.73 $15.76 $15.71 698,935
2023-04-24 $15.69 $15.73 $15.68 $15.73 $15.68 310,994
2023-04-21 $15.70 $15.71 $15.62 $15.65 $15.60 122,841
2023-04-20 $15.70 $15.72 $15.64 $15.68 $15.63 181,502
2023-04-19 $15.65 $15.71 $15.63 $15.71 $15.66 220,653
2023-04-18 $15.60 $15.66 $15.58 $15.64 $15.59 199,338
2023-04-17 $15.71 $15.72 $15.65 $15.66 $15.61 157,358
2023-04-14 $15.75 $15.77 $15.68 $15.72 $15.67 627,856
2023-04-13 $15.85 $15.85 $15.75 $15.76 $15.71 864,900
2023-04-12 $15.92 $15.93 $15.84 $15.90 $15.85 305,127
2023-04-11 $15.93 $16.02 $15.89 $16.01 $15.96 157,773
2023-04-10 $16.05 $16.06 $15.90 $15.96 $15.91 147,094
2023-04-06 $15.97 $16.05 $15.97 $16.02 $15.97 252,286
2023-04-05 $15.81 $15.93 $15.79 $15.90 $15.85 177,154
2023-04-04 $15.72 $15.86 $15.72 $15.80 $15.75 99,620
2023-04-03 $15.87 $15.89 $15.79 $15.82 $15.77 381,510
2023-03-31 $15.83 $15.85 $15.76 $15.83 $15.78 275,723
2023-03-30 $15.80 $15.83 $15.75 $15.78 $15.73 205,693
2023-03-29 $15.77 $15.81 $15.71 $15.80 $15.75 302,185
2023-03-28 $15.90 $15.91 $15.81 $15.87 $15.77 628,245
2023-03-27 $15.97 $16.00 $15.84 $15.87 $15.77 440,639
2023-03-24 $16.00 $16.00 $15.93 $15.99 $15.89 218,348
2023-03-23 $15.87 $16.34 $15.77 $15.96 $15.86 1,377,958
2023-03-22 $16.00 $16.10 $15.85 $15.93 $15.83 212,326
2023-03-21 $16.10 $16.10 $16.02 $16.04 $15.94 173,490
2023-03-20 $16.13 $16.24 $16.10 $16.12 $16.02 199,725
2023-03-17 $16.21 $16.25 $16.07 $16.07 $16.07 22,089
2023-03-16 $16.28 $16.49 $16.11 $16.11 $16.11 78,906
2023-03-15 $16.23 $16.32 $16.07 $16.21 $16.21 113,371
2023-03-14 $16.22 $16.27 $16.04 $16.04 $16.04 42,060
2023-03-13 $16.28 $16.34 $15.94 $16.07 $16.07 341,777
2023-03-10 $15.75 $16.01 $15.72 $15.99 $15.99 67,238
2023-03-09 $15.74 $15.78 $15.69 $15.70 $15.70 161,089
2023-03-08 $15.92 $15.99 $15.86 $15.88 $15.88 73,244
2023-03-07 $15.65 $15.83 $15.65 $15.83 $15.83 37,469
2023-03-06 $15.74 $15.80 $15.65 $15.66 $15.66 81,652
2023-03-03 $15.61 $15.74 $15.60 $15.73 $15.73 52,196
2023-03-02 $15.43 $15.46 $15.35 $15.46 $15.46 154,786
2023-03-01 $15.52 $15.54 $15.42 $15.51 $15.51 131,364
2023-02-28 $15.37 $15.51 $15.37 $15.49 $15.49 81,583
2023-02-27 $15.42 $15.47 $15.36 $15.36 $15.36 191,970
2023-02-24 $15.60 $15.61 $15.49 $15.52 $15.52 8,188
2023-02-23 $15.51 $15.56 $15.48 $15.55 $15.50 17,240
2023-02-22 $15.40 $15.44 $15.39 $15.44 $15.39 9,531
2023-02-21 $15.41 $15.42 $15.32 $15.33 $15.28 25,050
2023-02-17 $15.35 $15.43 $15.33 $15.43 $15.39 5,985
2023-02-16 $15.45 $15.45 $15.32 $15.34 $15.29 37,475
2023-02-15 $15.69 $15.70 $15.56 $15.58 $15.53 27,998
2023-02-14 $15.64 $15.71 $15.53 $15.70 $15.66 15,043
2023-02-13 $15.51 $15.53 $15.47 $15.50 $15.45 9,366
2023-02-10 $15.41 $15.41 $15.25 $15.28 $15.23 9,478
2023-02-09 $15.66 $15.71 $15.43 $15.43 $15.38 85,145
2023-02-08 $15.36 $15.49 $15.36 $15.49 $15.45 6,552
2023-02-07 $15.55 $15.55 $15.46 $15.48 $15.43 5,656
2023-02-06 $15.52 $15.63 $15.50 $15.63 $15.58 6,667
2023-02-03 $15.38 $15.45 $15.33 $15.43 $15.38 75,149
2023-02-02 $15.47 $15.49 $15.42 $15.42 $15.37 5,440
2023-02-01 $15.46 $15.47 $15.36 $15.44 $15.40 18,105
2023-01-31 $15.37 $15.37 $15.24 $15.36 $15.31 55,370
2023-01-30 $15.44 $15.49 $15.42 $15.42 $15.37 54,404
2023-01-27 $15.36 $15.42 $15.34 $15.36 $15.31 156,828
2023-01-26 $15.41 $15.44 $15.36 $15.41 $15.32 4,705
2023-01-25 $15.42 $15.44 $15.34 $15.44 $15.34 4,970
2023-01-24 $15.29 $15.46 $15.22 $15.43 $15.34 14,488
2023-01-23 $15.21 $15.28 $15.04 $15.25 $15.16 113,713
2023-01-20 $15.35 $15.35 $15.22 $15.23 $15.14 12,345
2023-01-19 $15.42 $15.43 $15.34 $15.39 $15.30 19,977
2023-01-18 $15.45 $15.48 $15.26 $15.47 $15.38 175,843
2023-01-17 $15.25 $15.34 $15.25 $15.28 $15.19 4,919
2023-01-13 $15.37 $15.49 $15.37 $15.40 $15.40 9,906
2023-01-12 $15.21 $15.49 $15.13 $15.49 $15.49 47,387
2023-01-11 $15.37 $15.37 $15.30 $15.32 $15.32 41,196
2023-01-10 $15.18 $15.22 $15.18 $15.20 $15.20 11,260
2023-01-09 $15.26 $15.44 $15.26 $15.43 $15.43 22,161
2023-01-06 $15.27 $15.43 $15.24 $15.38 $15.38 25,718
2023-01-05 $15.28 $15.44 $15.28 $15.41 $15.41 27,459
2023-01-04 $15.30 $15.35 $15.19 $15.27 $15.27 36,844
2023-01-03 $15.31 $15.31 $15.18 $15.21 $15.21 20,223
2022-12-30 $15.07 $15.18 $15.04 $15.06 $15.06 80,179
2022-12-29 $15.00 $15.18 $15.00 $15.10 $15.10 95,729
2022-12-28 $15.13 $15.15 $14.91 $14.96 $14.96 207,221
2022-12-27 $20.72 $20.78 $20.67 $20.69 $14.96 13,335
2022-12-23 $21.04 $21.05 $20.90 $20.90 $15.11 24,691
2022-12-22 $21.08 $21.19 $21.08 $21.17 $15.30 7,006
2022-12-21 $21.17 $21.17 $21.00 $21.07 $15.23 14,775
2022-12-20 $21.06 $21.12 $21.03 $21.09 $15.25 52,136
2022-12-19 $21.38 $21.41 $21.24 $21.37 $15.44 33,757
2022-12-16 $21.49 $21.67 $21.43 $21.54 $15.57 13,638
2022-12-15 $21.77 $21.96 $21.77 $21.82 $15.77 23,325
2022-12-14 $21.61 $21.77 $21.47 $21.77 $15.74 11,302
2022-12-13 $21.78 $21.90 $21.71 $21.72 $15.70 8,321
2022-12-12 $21.83 $21.85 $21.63 $21.66 $15.66 17,654
2022-12-09 $21.82 $21.83 $21.54 $21.54 $15.57 23,723
2022-12-08 $21.97 $22.10 $21.96 $22.10 $15.97 43,364
2022-12-07 $21.92 $22.05 $21.92 $22.00 $15.90 65,549
2022-12-06 $21.65 $21.78 $21.56 $21.73 $15.70 11,258
2022-12-05 $21.37 $21.50 $21.30 $21.48 $15.53 8,143
2022-12-02 $21.37 $21.45 $21.26 $21.41 $15.48 69,034
2022-12-01 $20.92 $21.32 $20.86 $21.30 $15.39 133,109
2022-11-30 $20.96 $21.06 $20.72 $20.74 $14.99 67,552
2022-11-29 $21.01 $21.11 $20.95 $20.96 $15.15 17,849
2022-11-28 $21.28 $21.28 $21.11 $21.16 $15.30 4,576
2022-11-25 $21.15 $21.15 $21.10 $21.13 $21.13 1,670
2022-11-23 $21.13 $21.28 $21.08 $21.25 $21.25 42,620
2022-11-22 $20.80 $20.95 $20.80 $20.92 $20.92 12,982
2022-11-21 $20.76 $20.76 $20.69 $20.72 $20.72 4,463
2022-11-18 $20.69 $20.69 $20.59 $20.64 $20.64 16,629
2022-11-17 $20.60 $20.70 $20.57 $20.70 $20.70 3,469
2022-11-16 $20.35 $20.69 $20.35 $20.68 $20.68 10,659
2022-11-15 $20.04 $20.25 $20.04 $20.24 $20.24 24,770
2022-11-14 $20.11 $20.15 $20.01 $20.05 $20.05 10,920
2022-11-11 $20.08 $20.20 $20.08 $20.14 $20.14 12,505
2022-11-10 $19.90 $20.14 $19.88 $20.10 $20.10 24,390
2022-11-09 $19.80 $19.91 $19.66 $19.82 $19.82 38,508
2022-11-08 $19.89 $19.97 $19.88 $19.92 $19.92 7,740
2022-11-07 $20.10 $20.12 $19.82 $19.83 $19.83 43,090
2022-11-04 $20.15 $20.22 $19.96 $19.98 $19.98 55,130
2022-11-03 $20.36 $20.48 $20.30 $20.37 $20.37 23,218
2022-11-02 $20.44 $20.61 $20.25 $20.41 $20.41 33,725
2022-11-01 $20.38 $20.51 $20.32 $20.45 $20.45 255,009
2022-10-31 $20.25 $20.27 $19.99 $20.14 $20.14 20,136
2022-10-28 $20.32 $20.36 $20.21 $20.24 $20.24 13,708
2022-10-27 $20.11 $20.26 $20.06 $20.21 $20.21 69,103
2022-10-26 $20.15 $20.26 $20.15 $20.20 $20.14 157,236
2022-10-25 $19.92 $20.06 $19.88 $20.06 $20.00 20,912
2022-10-24 $19.73 $19.82 $19.56 $19.60 $19.54 42,737
2022-10-21 $19.84 $20.00 $19.73 $19.79 $19.73 32,038
2022-10-20 $20.54 $20.55 $20.41 $20.44 $20.37 12,102
2022-10-19 $20.75 $20.76 $20.65 $20.69 $20.63 13,668
2022-10-18 $20.71 $20.80 $20.55 $20.78 $20.72 121,661
2022-10-17 $20.92 $20.95 $20.74 $20.74 $20.68 14,197
2022-10-14 $21.09 $21.12 $20.91 $21.08 $21.01 37,838
2022-10-13 $21.16 $21.36 $21.16 $21.20 $21.14 12,666
2022-10-12 $21.09 $21.29 $21.09 $21.25 $21.19 37,060
2022-10-11 $21.15 $21.41 $21.05 $21.31 $21.25 73,694
2022-10-10 $21.28 $21.28 $21.11 $21.14 $21.08 52,076
2022-10-07 $21.38 $21.50 $21.34 $21.47 $21.47 15,173
2022-10-06 $21.58 $21.79 $21.57 $21.65 $21.65 25,772
2022-10-05 $21.56 $21.63 $21.44 $21.55 $21.55 63,134
2022-10-04 $21.67 $21.67 $21.57 $21.60 $21.60 25,963
2022-10-03 $21.82 $21.85 $21.56 $21.76 $21.76 35,484
2022-09-30 $21.89 $21.96 $21.66 $21.69 $21.69 19,891
2022-09-29 $21.81 $21.89 $21.78 $21.87 $21.87 93,627
2022-09-28 $21.67 $21.83 $21.50 $21.73 $21.73 114,457
2022-09-27 $21.70 $21.77 $21.55 $21.61 $21.55 188,396
2022-09-26 $22.20 $22.29 $21.99 $22.12 $22.12 50,795
2022-09-23 $21.90 $22.19 $21.82 $22.07 $22.07 85,680
2022-09-22 $21.89 $21.94 $21.79 $21.85 $21.85 41,390
2022-09-21 $21.92 $22.13 $21.80 $22.11 $22.11 69,388
2022-09-20 $21.63 $21.89 $21.61 $21.82 $21.82 31,063
2022-09-19 $21.86 $21.97 $21.86 $21.91 $21.91 11,128
2022-09-16 $21.71 $21.84 $21.58 $21.73 $21.73 16,903
2022-09-15 $21.99 $22.03 $21.97 $22.03 $22.03 16,519
2022-09-14 $21.74 $21.88 $21.71 $21.88 $21.88 7,644
2022-09-13 $21.62 $21.87 $21.58 $21.85 $21.85 25,299
2022-09-12 $21.78 $21.78 $21.50 $21.59 $21.59 91,465
2022-09-09 $21.69 $21.78 $21.69 $21.74 $21.74 35,092
2022-09-08 $21.89 $21.90 $21.70 $21.73 $21.73 49,507
2022-09-07 $21.72 $21.87 $21.70 $21.83 $21.83 49,904
2022-09-06 $21.89 $21.89 $21.66 $21.68 $21.68 81,870
2022-09-02 $21.82 $21.95 $21.77 $21.95 $21.95 89,968
2022-09-01 $22.09 $22.17 $21.96 $22.14 $22.14 150,307
2022-08-31 $22.47 $22.55 $22.27 $22.32 $22.32 32,510
2022-08-30 $22.37 $22.54 $22.33 $22.48 $22.48 19,864
2022-08-29 $22.52 $22.52 $22.35 $22.46 $22.46 34,473
2022-08-26 $22.29 $22.63 $22.27 $22.60 $22.53 50,665
2022-08-25 $22.07 $22.35 $22.06 $22.29 $22.22 14,398
2022-08-24 $22.14 $22.23 $22.04 $22.11 $22.04 74,932
2022-08-23 $22.24 $22.40 $22.22 $22.25 $22.18 57,223
2022-08-22 $22.40 $22.46 $22.28 $22.39 $22.32 71,220
2022-08-19 $22.44 $22.45 $22.39 $22.42 $22.35 21,800
2022-08-18 $22.59 $22.65 $22.51 $22.58 $22.51 38,921
2022-08-17 $22.59 $22.60 $22.42 $22.51 $22.44 447,179
2022-08-16 $22.43 $22.70 $22.37 $22.66 $22.59 93,016
2022-08-15 $22.63 $22.71 $22.50 $22.50 $22.43 51,085
2022-08-12 $22.46 $22.60 $22.42 $22.55 $22.48 43,722
2022-08-11 $22.75 $22.76 $22.42 $22.47 $22.40 301,933
2022-08-10 $22.98 $23.12 $22.78 $22.88 $22.81 152,983
2022-08-09 $23.06 $23.17 $23.06 $23.15 $23.08 25,630
2022-08-08 $22.94 $23.16 $22.88 $23.06 $22.99 99,582
2022-08-05 $22.98 $22.98 $22.75 $22.80 $22.73 79,971
2022-08-04 $23.10 $23.19 $23.01 $23.06 $22.99 64,559
2022-08-03 $22.86 $23.26 $22.75 $23.19 $23.12 114,687
2022-08-02 $23.23 $23.33 $23.00 $23.03 $22.96 435,269
2022-08-01 $22.64 $23.22 $22.64 $23.18 $23.11 45,553
2022-07-29 $22.61 $22.81 $22.55 $22.59 $22.52 49,129
2022-07-28 $22.80 $22.91 $22.62 $22.63 $22.56 26,070
2022-07-27 $22.99 $22.99 $22.59 $22.73 $22.66 31,246
2022-07-26 $23.11 $23.16 $22.99 $22.99 $22.85 13,421
2022-07-25 $22.93 $23.00 $22.90 $22.95 $22.82 8,481
2022-07-22 $23.07 $23.20 $23.02 $23.11 $22.97 34,464
2022-07-21 $22.80 $22.94 $22.72 $22.91 $22.77 53,347
2022-07-20 $22.72 $22.80 $22.60 $22.80 $22.66 25,191
2022-07-19 $22.87 $22.87 $22.63 $22.75 $22.61 6,344
2022-07-18 $22.75 $22.78 $22.61 $22.77 $22.63 24,732
2022-07-15 $22.87 $22.93 $22.81 $22.86 $22.72 4,944
2022-07-14 $22.70 $22.88 $22.62 $22.77 $22.63 12,646
2022-07-13 $22.57 $22.86 $22.55 $22.79 $22.65 4,422
2022-07-12 $22.77 $22.85 $22.62 $22.72 $22.58 112,176
2022-07-11 $22.44 $22.61 $22.44 $22.60 $22.46 7,604
2022-07-08 $22.37 $22.37 $22.26 $22.27 $22.14 10,190
2022-07-07 $22.65 $22.65 $22.47 $22.48 $22.34 26,025
2022-07-06 $22.81 $22.82 $22.56 $22.61 $22.47 80,286
2022-07-05 $22.82 $22.94 $22.67 $22.84 $22.70 103,565
2022-07-01 $22.69 $22.80 $22.50 $22.59 $22.45 132,900
2022-06-30 $22.61 $22.75 $22.51 $22.56 $22.42 43,835
2022-06-29 $22.32 $22.52 $22.32 $22.49 $22.35 116,840
2022-06-28 $22.31 $22.42 $22.19 $22.38 $22.25 76,716
2022-06-27 $22.31 $22.47 $22.31 $22.37 $22.17 9,752
2022-06-24 $22.58 $22.65 $22.36 $22.43 $22.23 17,395
2022-06-23 $22.54 $22.76 $22.54 $22.63 $22.43 88,293
2022-06-22 $22.55 $22.67 $22.51 $22.62 $22.42 73,353
2022-06-21 $22.46 $22.52 $22.26 $22.30 $22.10 57,690
2022-06-17 $22.43 $22.80 $21.78 $22.68 $22.48 86,932
2022-06-16 $22.10 $22.61 $22.01 $22.57 $22.37 572,039
2022-06-15 $22.36 $22.43 $22.17 $22.31 $22.11 26,810
2022-06-14 $22.38 $22.45 $22.18 $22.30 $22.10 81,073
2022-06-13 $22.83 $22.83 $22.38 $22.49 $22.29 73,821
2022-06-10 $22.85 $22.92 $22.67 $22.87 $22.66 19,171
2022-06-09 $22.50 $22.74 $22.50 $22.64 $22.44 171,551
2022-06-08 $22.65 $22.72 $22.51 $22.51 $22.31 168,161
2022-06-07 $22.67 $22.77 $22.61 $22.69 $22.48 32,624
2022-06-06 $22.67 $22.68 $22.49 $22.55 $22.35 65,486
2022-06-03 $22.61 $22.76 $22.61 $22.74 $22.54 55,038
2022-06-02 $22.86 $22.90 $22.70 $22.83 $22.62 106,605
2022-06-01 $22.97 $23.10 $22.83 $22.90 $22.69 54,465
2022-05-31 $22.93 $22.94 $22.68 $22.71 $22.51 104,925
2022-05-27 $23.14 $23.25 $23.08 $23.10 $22.89 9,568
2022-05-26 $23.10 $23.15 $23.00 $23.14 $22.93 31,788
2022-05-25 $23.35 $23.37 $23.23 $23.34 $23.06 12,986
2022-05-24 $23.26 $23.38 $23.23 $23.30 $23.02 44,904
2022-05-23 $23.26 $23.32 $23.02 $23.06 $22.78 30,629
2022-05-20 $23.14 $23.42 $23.14 $23.26 $22.98 43,164
2022-05-19 $23.31 $23.34 $23.05 $23.09 $22.81 65,248
2022-05-18 $22.85 $23.18 $22.85 $23.09 $22.81 36,205
2022-05-17 $22.76 $22.85 $22.75 $22.76 $22.49 41,373
2022-05-16 $22.94 $23.07 $22.79 $22.87 $22.60 210,442
2022-05-13 $23.15 $23.17 $22.90 $22.99 $22.71 23,186
2022-05-12 $23.32 $23.49 $23.22 $23.23 $22.95 70,775
2022-05-11 $22.85 $23.34 $22.85 $23.34 $23.06 186,275
2022-05-10 $23.11 $23.20 $22.91 $22.94 $22.67 443,297
2022-05-09 $22.59 $22.89 $22.49 $22.83 $22.56 186,351
2022-05-06 $22.89 $23.08 $22.82 $22.92 $22.65 118,578
2022-05-05 $23.27 $23.27 $22.92 $23.12 $22.84 299,530
2022-05-04 $23.77 $23.87 $23.48 $23.57 $23.29 234,350
2022-05-03 $23.86 $23.88 $23.67 $23.68 $23.40 397,383
2022-05-02 $23.57 $23.59 $23.43 $23.50 $23.22 316,358
2022-04-29 $24.04 $24.06 $23.73 $23.78 $23.49 30,680
2022-04-28 $23.82 $23.97 $23.80 $23.91 $23.62 62,960
2022-04-27 $23.95 $23.98 $23.70 $23.86 $23.57 325,723
2022-04-26 $24.12 $24.22 $23.99 $24.04 $23.68 28,935
2022-04-25 $23.98 $24.08 $23.87 $24.01 $23.65 57,766
2022-04-22 $24.00 $24.17 $23.87 $23.87 $23.51 69,050
2022-04-21 $23.93 $24.00 $23.76 $23.99 $23.63 212,147
2022-04-20 $23.79 $24.05 $23.75 $24.03 $23.67 85,716
2022-04-19 $23.46 $23.60 $23.43 $23.59 $23.24 46,403
2022-04-18 $23.63 $23.63 $23.42 $23.54 $23.19 131,935
2022-04-14 $23.95 $23.95 $23.58 $23.59 $23.24 310,413
2022-04-13 $23.95 $24.09 $23.86 $24.01 $23.65 92,445
2022-04-12 $24.24 $24.28 $23.89 $24.00 $23.64 317,213
2022-04-11 $24.50 $24.54 $24.16 $24.30 $23.94 125,327
2022-04-08 $24.75 $24.79 $24.55 $24.66 $24.29 291,250
2022-04-07 $24.81 $24.91 $24.67 $24.90 $24.53 124,326
2022-04-06 $24.96 $25.24 $24.96 $25.17 $24.79 143,440
2022-04-05 $25.62 $25.64 $25.37 $25.44 $25.06 70,418
2022-04-04 $25.88 $25.91 $25.66 $25.75 $25.36 115,762
2022-04-01 $25.54 $26.16 $25.49 $26.08 $25.69 286,604
2022-03-31 $25.63 $25.73 $25.51 $25.62 $25.24 233,722
2022-03-30 $25.29 $25.62 $25.29 $25.51 $25.13 283,152
2022-03-29 $25.44 $25.59 $25.24 $25.40 $25.02 409,579
2022-03-28 $25.32 $25.48 $25.24 $25.40 $24.94 480,247
2022-03-25 $25.02 $25.20 $24.80 $25.12 $24.67 155,588
2022-03-24 $24.92 $25.25 $24.92 $25.18 $24.73 163,311
2022-03-23 $24.80 $25.20 $24.72 $25.20 $24.75 370,981
2022-03-22 $24.78 $24.84 $24.64 $24.74 $24.30 1,396,311
2022-03-21 $25.03 $25.15 $24.87 $25.04 $24.59 1,595,222
2022-03-18 $25.16 $25.28 $25.13 $25.28 $24.83 104,174
2022-03-17 $25.20 $25.29 $24.90 $25.00 $24.55 242,683
2022-03-16 $24.90 $25.30 $24.89 $25.13 $24.68 110,173
2022-03-15 $25.00 $25.08 $24.77 $24.90 $24.45 151,855
2022-03-14 $25.11 $25.15 $24.94 $25.00 $24.55 307,499
2022-03-11 $25.31 $25.52 $25.28 $25.36 $24.91 399,028
2022-03-10 $25.47 $25.49 $25.23 $25.41 $24.95 1,125,615
2022-03-09 $25.76 $25.80 $25.60 $25.66 $25.20 375,746
2022-03-08 $25.71 $25.95 $25.64 $25.90 $25.44 234,708
2022-03-07 $25.89 $26.25 $25.86 $26.03 $25.56 164,698
2022-03-04 $25.95 $26.07 $25.78 $26.07 $25.60 244,229
2022-03-03 $25.41 $25.65 $25.37 $25.55 $25.09 166,659
2022-03-02 $25.65 $25.76 $25.26 $25.29 $24.84 207,024
2022-03-01 $25.65 $25.92 $25.58 $25.87 $25.41 391,282
2022-02-28 $25.52 $25.89 $25.49 $25.76 $25.30 161,898
2022-02-25 $25.46 $25.50 $25.29 $25.40 $24.95 81,687
2022-02-24 $25.73 $25.73 $25.30 $25.44 $24.98 288,967
2022-02-23 $25.58 $25.63 $25.42 $25.43 $24.90 138,780
2022-02-22 $25.56 $25.76 $25.53 $25.71 $25.17 164,996
2022-02-18 $25.39 $25.56 $25.34 $25.54 $25.01 123,946
2022-02-17 $25.32 $25.49 $25.17 $25.31 $24.78 131,073
2022-02-16 $25.38 $25.38 $25.06 $25.26 $24.73 613,048
2022-02-15 $25.41 $25.43 $25.20 $25.23 $24.70 294,693
2022-02-14 $25.71 $25.74 $25.50 $25.57 $25.04 301,393
2022-02-11 $25.51 $25.73 $25.27 $25.67 $25.13 467,934
2022-02-10 $25.45 $25.56 $25.27 $25.53 $25.00 404,251
2022-02-09 $25.33 $25.49 $25.30 $25.36 $24.83 146,676
2022-02-08 $25.25 $25.33 $25.20 $25.28 $24.75 91,847
2022-02-07 $25.29 $25.38 $25.26 $25.35 $24.82 78,686
2022-02-04 $25.46 $25.48 $25.26 $25.34 $24.81 270,469
2022-02-03 $25.33 $25.51 $25.22 $25.45 $24.92 296,289
2022-02-02 $25.55 $25.86 $25.55 $25.64 $25.11 124,039
2022-02-01 $25.58 $25.58 $25.42 $25.53 $25.00 240,263
2022-01-31 $25.62 $25.71 $25.53 $25.56 $25.03 444,328
2022-01-28 $25.54 $25.76 $25.49 $25.69 $25.15 78,990
2022-01-27 $25.55 $25.70 $25.55 $25.70 $25.16 162,763
2022-01-26 $25.31 $25.33 $25.17 $25.24 $24.64 176,620
2022-01-25 $25.49 $25.58 $25.30 $25.32 $24.72 338,281
2022-01-24 $25.87 $25.87 $25.31 $25.31 $24.71 216,689
2022-01-21 $25.63 $25.78 $25.56 $25.69 $25.08 114,085
2022-01-20 $25.36 $25.44 $25.30 $25.42 $24.82 150,455
2022-01-19 $25.18 $25.37 $25.15 $25.29 $24.69 224,632
2022-01-18 $25.21 $25.31 $25.10 $25.10 $24.50 689,236
2022-01-14 $25.48 $25.48 $25.25 $25.32 $24.72 103,266
2022-01-13 $25.40 $25.60 $25.34 $25.56 $24.95 317,707
2022-01-12 $25.58 $25.59 $25.39 $25.41 $24.81 82,048
2022-01-11 $25.52 $25.58 $25.34 $25.48 $24.88 148,921
2022-01-10 $25.13 $25.38 $25.06 $25.35 $24.75 241,576
2022-01-07 $25.36 $25.40 $25.08 $25.22 $24.62 104,834
2022-01-06 $25.21 $25.42 $25.21 $25.38 $24.78 186,392
2022-01-05 $25.46 $25.46 $25.23 $25.27 $24.67 203,040
2022-01-04 $25.40 $25.45 $25.21 $25.36 $24.76 341,657
2022-01-03 $25.91 $25.99 $25.59 $25.60 $24.99 356,351
2021-12-31 $26.05 $26.26 $26.05 $26.09 $25.47 208,649
2021-12-30 $26.04 $26.09 $25.92 $26.07 $25.45 120,697
2021-12-29 $26.02 $26.06 $25.90 $25.96 $25.34 406,803
2021-12-28 $26.53 $26.59 $26.26 $26.31 $25.57 106,312
2021-12-27 $26.38 $26.45 $26.34 $26.43 $25.69 83,141
2021-12-23 $26.57 $26.57 $26.26 $26.34 $25.60 838,659
2021-12-22 $26.55 $26.61 $26.45 $26.57 $25.82 695,045
2021-12-21 $26.42 $26.44 $26.23 $26.36 $25.62 480,245
2021-12-20 $26.69 $26.72 $26.52 $26.59 $25.84 608,900
2021-12-17 $26.57 $26.72 $26.57 $26.72 $25.97 73,150
2021-12-16 $26.41 $26.57 $26.32 $26.41 $25.67 147,404
2021-12-15 $26.60 $26.79 $26.30 $26.49 $25.74 320,421
2021-12-14 $26.76 $26.90 $26.62 $26.83 $26.08 415,058
2021-12-13 $26.84 $26.88 $26.75 $26.78 $26.02 129,712
2021-12-10 $26.75 $26.79 $26.53 $26.60 $25.85 425,743
2021-12-09 $26.60 $26.76 $26.52 $26.67 $25.92 219,410
2021-12-08 $26.97 $26.97 $26.01 $26.43 $25.68 538,498
2021-12-07 $27.10 $27.21 $27.01 $27.01 $26.24 18,461
2021-12-06 $27.37 $27.37 $27.03 $27.15 $26.38 127,377
2021-12-03 $27.03 $27.44 $27.03 $27.37 $26.60 39,764
2021-12-02 $27.19 $27.19 $27.01 $27.09 $26.33 319,249
2021-12-01 $26.76 $27.49 $26.66 $27.08 $26.31 186,448
2021-11-30 $26.42 $26.89 $26.42 $26.86 $26.11 46,312
2021-11-29 $26.18 $26.31 $26.16 $26.29 $25.55 18,270
2021-11-26 $26.17 $26.45 $26.17 $26.45 $25.71 5,918
2021-11-24 $25.90 $26.21 $25.89 $26.21 $25.40 8,382
2021-11-23 $25.98 $25.98 $25.68 $25.68 $24.88 7,440
2021-11-22 $26.22 $26.25 $26.03 $26.11 $25.30 6,364
2021-11-19 $26.02 $26.26 $26.02 $26.26 $25.44 6,076
2021-11-18 $25.81 $25.89 $25.81 $25.86 $25.06 7,872
2021-11-17 $25.67 $25.82 $25.62 $25.82 $25.02 4,305
2021-11-16 $25.95 $26.01 $25.70 $25.73 $24.93 15,106
2021-11-15 $26.07 $26.07 $25.81 $25.81 $25.01 28,689
2021-11-12 $26.36 $26.36 $26.00 $26.08 $25.27 39,005
2021-11-11 $26.29 $26.45 $26.17 $26.45 $25.63 61,642
2021-11-10 $26.53 $26.53 $26.07 $26.13 $25.32 2,298
2021-11-09 $26.33 $26.46 $26.30 $26.30 $25.49 897
2021-11-08 $25.96 $26.03 $25.96 $26.03 $25.22 790
2021-11-05 $25.89 $25.97 $25.89 $25.97 $25.17 262
2021-11-04 $25.47 $25.70 $25.44 $25.65 $24.85 3,399
2021-11-03 $25.90 $25.92 $25.54 $25.54 $24.75 1,039
2021-11-02 $25.93 $25.93 $25.84 $25.86 $25.06 1,202
2021-11-01 $25.80 $25.87 $25.75 $25.87 $25.07 1,998
2021-10-29 $25.91 $25.91 $25.82 $25.82 $25.02 563
2021-10-28 $25.96 $25.96 $25.74 $25.76 $24.96 1,879
2021-10-27 $25.34 $25.69 $25.34 $25.68 $24.89 1,649
2021-10-26 $25.01 $25.12 $24.93 $25.12 $24.27 1,804
2021-10-25 $24.93 $24.98 $24.83 $24.98 $24.13 5,637
2021-10-22 $24.95 $25.04 $24.94 $24.94 $24.10 2,701
2021-10-21 $24.59 $24.61 $24.58 $24.60 $23.77 1,475
2021-10-20 $24.59 $24.59 $24.55 $24.55 $23.72 400
2021-10-19 $24.96 $24.96 $24.81 $24.81 $23.97 779
2021-10-18 $24.97 $25.26 $24.97 $25.17 $24.32 27,867
2021-10-15 $24.70 $24.78 $24.61 $24.78 $23.94 2,125
2021-10-14 $24.70 $24.86 $24.70 $24.76 $23.92 1,219
2021-10-13 $24.37 $24.59 $24.37 $24.59 $23.75 29,754
2021-10-12 $23.80 $24.02 $23.80 $24.02 $23.21 186
2021-10-11 $23.64 $23.64 $23.62 $23.62 $22.82 480
2021-10-08 $23.60 $23.65 $23.56 $23.63 $22.83 6,280
2021-10-07 $23.83 $23.83 $23.78 $23.78 $22.97 1,793
2021-10-06 $24.02 $24.04 $23.99 $24.02 $23.20 2,859
2021-10-05 $23.90 $23.90 $23.84 $23.86 $23.05 1,451
2021-10-04 $24.00 $24.15 $24.00 $24.07 $23.25 487
2021-10-01 $24.02 $24.10 $24.02 $24.10 $23.28 84,712
2021-09-30 $23.93 $23.96 $23.92 $23.94 $23.13 1,984
2021-09-29 $24.10 $24.10 $23.87 $23.96 $23.15 3,135
2021-09-28 $24.00 $24.09 $23.96 $24.00 $23.18 7,602
2021-09-27 $24.34 $24.45 $24.34 $24.42 $23.59 19,162
2021-09-24 $24.70 $24.70 $24.51 $24.53 $23.69 4,590
2021-09-23 $25.19 $25.19 $24.82 $24.83 $23.99 2,475
2021-09-22 $25.00 $25.27 $25.00 $25.27 $24.41 4,274
2021-09-21 $24.96 $24.99 $24.96 $24.98 $24.13 132,674

Quadratic Deflation ETF (BNDD) News Headlines

Recent Quadratic Deflation ETF (BNDD) News
Similar Companies to Quadratic Deflation ETF (BNDD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.