NYSE PICKENS OIL RESPONSE ETF (BOON) Exchange: NYSE ARCA

  1. Profile
  2. NYSE PICKENS OIL RESPONSE ETF (BOON)

Data as of June 25, 2025

$19.63 ($0.24) 1.25%

NYSE PICKENS OIL RESPONSE ETF - Daily Information
Click for more stock information on NYSE PICKENS OIL RESPONSE ETF.
Daily Information Data
Date June 25, 2025
Open $19.75
Previous Close $19.63
High $19.84
Low $19.63
Adjusted Open $19.75
Previous Adjusted Close $19.63
Adjusted High $19.84
Adjusted Low $19.63
Invest in NYSE PICKENS OIL RESPONSE ETF (BOON)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
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 NYSE PICKENS OIL RESPONSE ETF (BOON)
Date Open High Low Close Adj.Close Volume
2019-08-13 $19.75 $19.84 $19.63 $19.63 $19.63 2,606
2019-08-12 $19.44 $19.44 $19.38 $19.38 $19.38 600
2019-08-09 $19.93 $19.93 $19.71 $19.75 $19.75 336
2019-08-08 $19.89 $20.04 $19.89 $20.04 $20.04 806
2019-08-07 $19.64 $19.64 $19.64 $19.64 $19.64 1
2019-08-06 $19.57 $19.74 $19.51 $19.74 $19.74 2,123
2019-08-05 $19.92 $19.92 $19.75 $19.77 $19.77 1,363
2019-08-02 $20.36 $20.48 $20.36 $20.48 $20.48 2,763
2019-08-01 $21.35 $21.35 $20.79 $20.81 $20.81 484
2019-07-31 $21.64 $21.83 $21.42 $21.58 $21.58 692
2019-07-30 $21.22 $21.67 $21.22 $21.67 $21.67 805
2019-07-29 $21.64 $21.64 $21.28 $21.32 $21.32 525
2019-07-26 $21.47 $21.53 $21.47 $21.53 $21.53 182
2019-07-25 $21.57 $21.57 $21.55 $21.55 $21.55 101
2019-07-24 $21.86 $21.91 $21.86 $21.91 $21.91 114
2019-07-23 $21.73 $21.73 $21.73 $21.73 $21.73 500
2019-07-22 $21.49 $21.49 $21.49 $21.49 $21.49 9
2019-07-19 $21.49 $21.49 $21.48 $21.48 $21.48 229
2019-07-18 $21.21 $21.22 $21.18 $21.22 $21.22 539
2019-07-17 $21.48 $21.48 $21.29 $21.29 $21.29 108
2019-07-16 $21.89 $21.91 $21.76 $21.76 $21.76 261
2019-07-15 $21.82 $21.82 $21.78 $21.78 $21.78 175
2019-07-12 $21.96 $22.01 $21.96 $22.01 $22.01 281
2019-07-11 $21.66 $21.74 $21.66 $21.74 $21.74 815
2019-07-10 $21.86 $21.86 $21.71 $21.78 $21.78 1,300
2019-07-09 $21.55 $21.63 $21.55 $21.63 $21.63 250
2019-07-08 $21.82 $21.82 $21.68 $21.68 $21.68 7,593
2019-07-05 $21.71 $21.90 $21.71 $21.90 $21.90 2,000
2019-07-03 $21.90 $21.90 $21.90 $21.90 $21.90 104
2019-07-02 $21.83 $21.83 $21.83 $21.83 $21.83 300
2019-07-01 $22.41 $22.41 $22.18 $22.24 $22.24 667
2019-06-28 $21.93 $22.11 $21.93 $22.11 $22.11 606
2019-06-27 $21.83 $21.83 $21.79 $21.79 $21.79 330
2019-06-26 $21.77 $21.77 $21.77 $21.77 $21.77 14
2019-06-25 $21.46 $21.46 $21.46 $21.46 $21.46 26
2019-06-24 $21.64 $21.64 $21.52 $21.52 $21.52 532
2019-06-21 $21.74 $21.78 $21.72 $21.74 $21.74 2,300
2019-06-20 $21.71 $21.73 $21.67 $21.73 $21.73 603
2019-06-19 $21.18 $21.28 $21.18 $21.28 $21.28 200
2019-06-18 $21.28 $21.28 $21.15 $21.22 $21.22 413
2019-06-17 $20.78 $20.78 $20.78 $20.78 $20.78 135
2019-06-14 $20.73 $20.73 $20.65 $20.71 $20.71 276
2019-06-13 $20.91 $20.91 $20.91 $20.91 $20.91 113
2019-06-12 $20.75 $20.83 $20.65 $20.65 $20.65 201
2019-06-11 $21.07 $21.07 $20.98 $20.98 $20.98 2,023
2019-06-10 $21.11 $21.19 $20.95 $20.95 $20.95 213
2019-06-07 $20.75 $20.89 $20.75 $20.86 $20.86 695
2019-06-06 $20.55 $20.74 $20.55 $20.74 $20.74 196
2019-06-05 $20.44 $20.62 $20.44 $20.62 $20.62 151
2019-06-04 $20.55 $20.78 $20.55 $20.78 $20.78 423
2019-06-03 $20.29 $20.29 $20.21 $20.21 $20.21 300
2019-05-31 $20.10 $20.10 $19.97 $19.97 $19.97 400
2019-05-30 $20.30 $20.30 $20.30 $20.30 $20.30 3
2019-05-29 $20.42 $20.48 $20.17 $20.48 $20.48 5,389
2019-05-28 $20.66 $20.66 $20.54 $20.54 $20.54 200
2019-05-24 $20.65 $20.75 $20.65 $20.75 $20.75 100
2019-05-23 $20.73 $20.73 $20.72 $20.72 $20.72 522
2019-05-22 $21.69 $21.69 $21.44 $21.44 $21.44 680
2019-05-21 $21.84 $21.86 $21.84 $21.86 $21.86 1,000
2019-05-20 $21.53 $21.53 $21.53 $21.53 $21.53 0
2019-05-17 $21.71 $21.71 $21.71 $21.71 $21.71 120
2019-05-16 $22.09 $22.12 $22.06 $22.06 $22.06 971
2019-05-15 $21.88 $21.88 $21.88 $21.88 $21.88 0
2019-05-14 $21.78 $21.78 $21.78 $21.78 $21.78 0
2019-05-13 $21.51 $21.51 $21.42 $21.42 $21.42 413
2019-05-10 $22.09 $22.09 $22.05 $22.07 $22.07 204
2019-05-09 $22.02 $22.02 $22.02 $22.02 $22.02 5
2019-05-08 $22.11 $22.11 $22.11 $22.11 $22.11 0
2019-05-07 $22.04 $22.14 $21.95 $22.14 $22.14 200
2019-05-06 $22.50 $22.50 $22.50 $22.50 $22.50 166
2019-05-03 $22.47 $22.65 $22.47 $22.65 $22.65 657
2019-05-02 $22.24 $22.39 $22.13 $22.22 $22.22 1,122
2019-05-01 $22.89 $22.89 $22.55 $22.55 $22.55 846
2019-04-30 $22.87 $22.97 $22.87 $22.97 $22.97 100
2019-04-29 $23.10 $23.12 $23.10 $23.12 $23.12 531
2019-04-26 $22.89 $23.09 $22.89 $23.09 $23.09 416
2019-04-25 $23.34 $23.34 $23.12 $23.12 $23.12 970
2019-04-24 $23.75 $23.75 $23.52 $23.52 $23.52 351
2019-04-23 $23.73 $23.73 $23.73 $23.73 $23.73 92
2019-04-22 $23.67 $23.67 $23.67 $23.67 $23.67 203
2019-04-18 $23.32 $23.45 $23.32 $23.40 $23.40 2,377
2019-04-17 $23.50 $23.57 $23.40 $23.40 $23.40 1,000
2019-04-16 $23.25 $23.38 $23.24 $23.38 $23.38 603
2019-04-15 $23.33 $23.33 $23.24 $23.24 $23.24 3,378
2019-04-12 $23.36 $23.40 $23.36 $23.39 $23.39 723
2019-04-11 $23.08 $23.08 $22.95 $23.01 $23.01 200
2019-04-10 $22.87 $22.98 $22.87 $22.96 $22.96 461
2019-04-09 $22.84 $22.85 $22.78 $22.78 $22.78 501
2019-04-08 $23.18 $23.18 $23.13 $23.17 $23.17 1,235
2019-04-05 $22.95 $23.10 $22.95 $23.10 $23.10 1,660
2019-04-04 $22.60 $22.77 $22.60 $22.77 $22.77 610
2019-04-03 $22.76 $22.76 $22.53 $22.56 $22.56 550
2019-04-02 $22.62 $22.69 $22.62 $22.63 $22.63 1,403
2019-04-01 $22.69 $22.77 $22.69 $22.77 $22.77 3,645
2019-03-29 $22.36 $22.36 $22.28 $22.31 $22.31 440
2019-03-28 $22.07 $22.24 $22.07 $22.24 $22.24 201
2019-03-27 $22.01 $22.04 $22.01 $22.02 $22.02 200
2019-03-26 $22.08 $22.08 $22.06 $22.06 $22.06 102
2019-03-25 $21.72 $21.80 $21.69 $21.80 $21.80 330
2019-03-22 $22.06 $22.06 $21.80 $21.80 $21.80 120
2019-03-21 $22.27 $22.61 $22.27 $22.61 $22.61 2,447
2019-03-20 $22.18 $22.51 $22.18 $22.40 $22.40 388
2019-03-19 $22.49 $22.52 $22.23 $22.23 $22.23 4,815
2019-03-18 $22.31 $22.39 $22.24 $22.39 $22.39 1,901
2019-03-15 $22.06 $22.06 $22.05 $22.05 $22.05 101
2019-03-14 $22.14 $22.20 $22.08 $22.08 $22.08 1,028
2019-03-13 $22.10 $22.17 $22.10 $22.15 $22.15 207
2019-03-12 $21.90 $21.91 $21.90 $21.91 $21.91 500
2019-03-11 $21.46 $21.74 $21.46 $21.74 $21.74 550
2019-03-08 $21.32 $21.33 $21.28 $21.32 $21.32 492
2019-03-07 $21.68 $21.68 $21.66 $21.66 $21.66 330
2019-03-06 $22.25 $22.25 $21.89 $21.89 $21.89 200
2019-03-05 $22.26 $22.27 $22.16 $22.21 $22.21 1,782
2019-03-04 $22.51 $22.51 $22.26 $22.33 $22.33 1,165
2019-03-01 $22.18 $22.36 $22.18 $22.36 $22.36 634
2019-02-28 $22.14 $22.15 $22.05 $22.10 $22.10 300
2019-02-27 $22.35 $22.37 $22.22 $22.35 $22.35 1,090
2019-02-26 $22.46 $22.46 $22.30 $22.30 $22.30 739
2019-02-25 $22.52 $22.55 $22.51 $22.51 $22.51 508
2019-02-22 $22.52 $22.52 $22.47 $22.50 $22.50 524
2019-02-21 $22.62 $22.62 $22.40 $22.40 $22.40 500
2019-02-20 $22.60 $22.79 $22.60 $22.73 $22.73 354
2019-02-19 $22.37 $22.59 $22.37 $22.50 $22.50 308
2019-02-15 $22.29 $22.39 $22.29 $22.39 $22.39 5,875
2019-02-14 $22.05 $22.12 $22.02 $22.05 $22.05 655
2019-02-13 $22.02 $22.08 $21.93 $21.97 $21.97 5,713
2019-02-12 $21.79 $21.80 $21.79 $21.80 $21.80 111
2019-02-11 $21.34 $21.46 $21.34 $21.46 $21.46 231
2019-02-08 $21.17 $21.26 $21.07 $21.26 $21.26 416
2019-02-07 $21.28 $21.39 $21.28 $21.39 $21.39 666
2019-02-06 $21.99 $21.99 $21.89 $21.90 $21.90 1,105
2019-02-05 $22.04 $22.04 $21.94 $21.97 $21.97 424
2019-02-04 $21.67 $21.97 $21.67 $21.97 $21.97 1,276
2019-02-01 $21.70 $21.89 $21.68 $21.82 $21.82 3,426
2019-01-31 $21.75 $21.75 $21.60 $21.66 $21.66 696
2019-01-30 $21.47 $21.78 $21.47 $21.78 $21.78 350
2019-01-29 $21.41 $21.41 $21.38 $21.38 $21.38 2,060
2019-01-28 $21.24 $21.24 $21.06 $21.18 $21.18 577
2019-01-25 $21.40 $21.44 $21.37 $21.44 $21.44 202
2019-01-24 $21.05 $21.05 $21.03 $21.03 $21.03 150
2019-01-23 $21.03 $21.03 $20.76 $20.89 $20.89 207
2019-01-22 $21.18 $21.18 $21.10 $21.10 $21.10 926
2019-01-18 $21.53 $21.72 $21.53 $21.72 $21.72 381
2019-01-17 $20.89 $21.38 $20.89 $21.28 $21.28 925
2019-01-16 $21.03 $21.04 $21.03 $21.04 $21.04 145
2019-01-15 $21.04 $21.04 $20.88 $20.94 $20.94 1,707
2019-01-14 $20.93 $20.96 $20.93 $20.94 $20.94 201
2019-01-11 $20.82 $20.98 $20.82 $20.98 $20.98 741
2019-01-10 $20.82 $21.06 $20.82 $21.06 $21.06 216
2019-01-09 $20.77 $20.95 $20.70 $20.89 $20.89 4,117
2019-01-08 $20.61 $20.61 $20.38 $20.57 $20.57 671
2019-01-07 $20.02 $20.38 $20.02 $20.28 $20.28 800
2019-01-04 $19.61 $19.92 $19.61 $19.92 $19.92 1,275
2019-01-03 $19.37 $19.37 $18.86 $19.04 $19.04 426
2019-01-02 $18.97 $19.32 $18.97 $19.32 $19.32 210
2018-12-31 $19.26 $19.26 $18.91 $19.07 $19.07 1,426
2018-12-28 $18.93 $19.18 $18.89 $18.99 $18.99 5,489
2018-12-27 $18.60 $19.05 $18.58 $19.05 $19.05 626
2018-12-26 $17.86 $18.98 $17.82 $18.98 $18.98 2,319
2018-12-24 $18.20 $18.20 $17.87 $17.88 $17.88 1,179
2018-12-21 $18.76 $18.90 $18.47 $18.47 $18.47 1,020
2018-12-20 $19.00 $19.31 $18.72 $18.73 $18.73 2,269
2018-12-19 $19.74 $19.84 $19.16 $19.16 $19.16 1,175
2018-12-18 $19.78 $19.78 $19.48 $19.55 $19.55 4,010
2018-12-17 $20.65 $20.77 $20.22 $20.27 $20.15 2,255
2018-12-14 $20.99 $20.99 $20.70 $20.70 $20.58 424
2018-12-13 $21.27 $21.37 $21.23 $21.23 $21.11 770
2018-12-12 $21.49 $21.72 $21.40 $21.40 $21.27 862
2018-12-11 $21.68 $21.68 $21.21 $21.21 $21.08 551
2018-12-10 $21.66 $21.66 $21.33 $21.33 $21.20 396
2018-12-07 $22.13 $22.13 $22.13 $22.13 $22.00 308
2018-12-06 $21.93 $21.93 $21.40 $21.40 $21.27 1,414
2018-12-04 $22.95 $22.95 $22.66 $22.66 $22.52 327
2018-12-03 $23.30 $23.30 $23.24 $23.26 $23.12 749
2018-11-30 $22.76 $22.86 $22.76 $22.86 $22.72 455
2018-11-29 $22.90 $22.99 $22.76 $22.99 $22.85 2,352
2018-11-28 $22.41 $22.79 $22.41 $22.79 $22.65 335
2018-11-27 $22.63 $22.63 $22.51 $22.51 $22.38 575
2018-11-26 $22.85 $22.85 $22.75 $22.75 $22.61 391
2018-11-23 $22.50 $22.50 $22.45 $22.45 $22.32 661
2018-11-21 $22.88 $22.88 $22.88 $22.88 $22.74 286
2018-11-20 $22.97 $22.97 $22.41 $22.55 $22.42 2,555
2018-11-19 $23.39 $23.39 $23.39 $23.39 $23.25 172
2018-11-16 $23.45 $23.54 $23.45 $23.54 $23.40 316
2018-11-15 $23.22 $23.31 $23.22 $23.31 $23.17 453
2018-11-14 $23.47 $23.47 $22.97 $22.97 $22.83 2,500
2018-11-13 $23.35 $23.57 $23.35 $23.57 $23.43 582
2018-11-12 $23.78 $23.78 $23.62 $23.64 $23.50 2,552
2018-11-09 $23.85 $24.10 $23.85 $24.06 $23.92 744
2018-11-08 $24.59 $24.61 $24.59 $24.61 $24.46 203
2018-11-07 $24.53 $24.53 $24.38 $24.44 $24.29 661
2018-11-06 $24.20 $24.23 $24.07 $24.11 $23.97 715
2018-11-05 $24.00 $24.10 $24.00 $24.10 $23.96 421
2018-11-02 $23.95 $24.08 $23.64 $23.74 $23.60 1,488
2018-11-01 $23.81 $23.81 $23.81 $23.81 $23.67 100
2018-10-31 $23.55 $23.55 $23.55 $23.55 $23.41 410
2018-10-30 $22.64 $23.03 $22.64 $23.03 $22.89 3,733
2018-10-29 $23.46 $23.46 $22.52 $22.63 $22.49 1,853
2018-10-26 $22.93 $23.41 $22.93 $23.33 $23.19 1,645
2018-10-25 $23.38 $23.41 $23.24 $23.37 $23.23 3,501
2018-10-24 $23.63 $23.64 $23.63 $23.64 $23.50 436
2018-10-23 $24.06 $24.29 $23.98 $24.29 $24.14 1,350
2018-10-22 $25.03 $25.03 $24.75 $24.75 $24.60 1,716
2018-10-19 $25.22 $25.24 $25.06 $25.09 $24.94 603
2018-10-18 $25.21 $25.23 $25.21 $25.23 $25.08 1,016
2018-10-17 $25.60 $25.60 $25.39 $25.39 $25.24 1,784
2018-10-16 $25.58 $25.58 $25.58 $25.58 $25.43 18
2018-10-15 $25.28 $25.58 $25.28 $25.58 $25.43 802
2018-10-12 $25.75 $25.75 $25.10 $25.10 $24.95 1,855
2018-10-11 $25.72 $25.74 $25.25 $25.25 $25.10 3,298
2018-10-10 $26.82 $26.82 $26.82 $26.82 $26.66 2
2018-10-09 $26.82 $26.82 $26.82 $26.82 $26.66 36
2018-10-08 $26.65 $26.82 $26.65 $26.82 $26.66 1,400
2018-10-05 $27.00 $27.00 $27.00 $27.00 $26.84 57
2018-10-04 $27.00 $27.00 $27.00 $27.00 $26.84 301
2018-10-03 $27.13 $27.20 $27.13 $27.20 $27.04 1,328
2018-10-02 $27.10 $27.11 $26.97 $27.08 $26.92 867
2018-10-01 $27.00 $27.04 $26.92 $26.97 $26.81 1,601
2018-09-28 $26.61 $26.95 $26.61 $26.85 $26.69 2,188
2018-09-27 $26.79 $26.79 $26.77 $26.77 $26.61 425
2018-09-26 $26.86 $26.86 $26.86 $26.86 $26.70 229
2018-09-25 $27.09 $27.10 $27.01 $27.05 $26.89 2,331
2018-09-24 $27.20 $27.20 $26.89 $27.00 $26.84 1,217
2018-09-21 $26.90 $26.92 $26.90 $26.92 $26.76 1,193
2018-09-20 $27.03 $27.03 $26.85 $26.88 $26.72 494
2018-09-19 $26.83 $26.83 $26.83 $26.83 $26.67 1,162
2018-09-18 $26.40 $26.50 $26.40 $26.50 $26.34 2,814
2018-09-17 $26.42 $26.42 $26.42 $26.42 $26.26 131
2018-09-14 $26.14 $26.14 $26.14 $26.14 $25.98 57
2018-09-13 $26.29 $26.29 $26.14 $26.14 $25.98 452
2018-09-12 $26.15 $26.21 $26.15 $26.19 $26.03 848
2018-09-11 $25.70 $25.97 $25.70 $25.90 $25.74 4,660
2018-09-10 $25.71 $25.74 $25.71 $25.74 $25.59 922
2018-09-07 $25.56 $25.68 $25.53 $25.59 $25.43 5,057
2018-09-06 $25.79 $25.79 $25.77 $25.77 $25.62 600
2018-09-05 $26.07 $26.10 $26.07 $26.10 $25.94 1,286
2018-09-04 $26.51 $26.51 $26.16 $26.24 $26.08 1,010
2018-08-31 $26.51 $26.51 $26.45 $26.45 $26.29 500
2018-08-30 $26.55 $26.64 $26.55 $26.64 $26.48 1,679
2018-08-29 $26.85 $26.88 $26.85 $26.88 $26.71 1,301
2018-08-28 $26.82 $26.82 $26.82 $26.82 $26.66 669
2018-08-27 $26.58 $26.77 $26.58 $26.73 $26.57 1,467
2018-08-24 $26.60 $26.60 $26.52 $26.52 $26.36 840
2018-08-23 $26.42 $26.42 $26.32 $26.35 $26.19 1,402
2018-08-22 $26.54 $26.56 $26.54 $26.54 $26.38 1,560
2018-08-21 $26.38 $26.52 $26.38 $26.52 $26.36 3,611
2018-08-20 $25.95 $26.14 $25.95 $26.14 $25.98 495
2018-08-17 $25.75 $25.98 $25.75 $25.98 $25.82 1,217
2018-08-16 $25.76 $25.88 $25.76 $25.78 $25.63 1,856
2018-08-15 $25.50 $25.69 $25.50 $25.64 $25.49 2,475
2018-08-14 $26.45 $26.45 $26.36 $26.36 $26.21 1,098
2018-08-13 $26.66 $26.66 $26.27 $26.29 $26.13 6,170
2018-08-10 $26.55 $26.66 $26.55 $26.65 $26.49 837
2018-08-09 $26.73 $26.76 $26.56 $26.56 $26.40 585
2018-08-08 $26.68 $26.68 $26.63 $26.63 $26.47 1,322
2018-08-07 $26.87 $26.87 $26.87 $26.87 $26.71 17
2018-08-06 $26.74 $26.87 $26.74 $26.87 $26.71 420
2018-08-03 $26.60 $26.60 $26.50 $26.54 $26.38 1,019
2018-08-02 $26.38 $26.62 $26.38 $26.62 $26.46 501
2018-08-01 $26.50 $26.50 $26.46 $26.46 $26.30 1,496
2018-07-31 $26.79 $26.96 $26.79 $26.94 $26.78 1,066
2018-07-30 $26.80 $26.84 $26.80 $26.82 $26.66 3,564
2018-07-27 $26.77 $26.77 $26.54 $26.57 $26.41 5,138
2018-07-26 $26.86 $26.86 $26.86 $26.86 $26.70 554
2018-07-25 $26.55 $26.55 $26.55 $26.55 $26.39 178
2018-07-24 $26.50 $26.73 $26.50 $26.55 $26.39 3,531
2018-07-23 $26.43 $26.53 $26.43 $26.53 $26.37 1,408
2018-07-20 $26.64 $26.64 $26.60 $26.63 $26.47 628
2018-07-19 $26.73 $26.73 $26.73 $26.73 $26.57 7
2018-07-18 $26.61 $26.75 $26.61 $26.73 $26.57 1,259
2018-07-17 $26.71 $26.71 $26.65 $26.65 $26.49 487
2018-07-16 $26.58 $26.59 $26.50 $26.50 $26.34 4,510
2018-07-13 $26.82 $27.16 $26.82 $26.99 $26.83 5,980
2018-07-12 $26.77 $26.88 $26.77 $26.88 $26.72 1,243
2018-07-11 $27.31 $27.31 $26.89 $26.97 $26.81 781
2018-07-10 $27.65 $27.69 $27.35 $27.43 $27.27 5,107
2018-07-09 $27.21 $27.48 $27.20 $27.48 $27.31 3,202
2018-07-06 $26.72 $27.05 $26.72 $27.01 $26.85 775
2018-07-05 $26.66 $26.66 $26.56 $26.56 $26.40 2,124
2018-07-03 $26.95 $26.95 $26.68 $26.68 $26.52 755
2018-07-02 $26.45 $26.45 $26.29 $26.43 $26.27 5,051
2018-06-29 $27.03 $27.03 $26.81 $26.81 $26.65 1,356
2018-06-28 $26.55 $26.64 $26.50 $26.61 $26.45 641
2018-06-27 $26.92 $27.15 $26.76 $26.76 $26.60 15,098
2018-06-26 $26.21 $26.52 $26.14 $26.52 $26.36 4,765
2018-06-25 $26.04 $26.17 $26.04 $26.17 $26.01 1,356
2018-06-22 $26.86 $26.86 $26.70 $26.70 $26.54 2,945
2018-06-21 $26.59 $26.59 $26.16 $26.16 $26.00 3,736
2018-06-20 $26.54 $26.59 $26.52 $26.59 $26.43 1,168
2018-06-19 $26.22 $26.43 $26.22 $26.43 $26.27 1,289
2018-06-18 $26.21 $26.68 $26.21 $26.55 $26.39 7,981
2018-06-15 $26.24 $26.32 $26.23 $26.23 $26.07 2,116
2018-06-14 $26.84 $26.84 $26.71 $26.73 $26.57 936
2018-06-13 $26.80 $26.89 $26.80 $26.85 $26.69 1,262
2018-06-12 $27.00 $27.00 $26.89 $26.89 $26.73 991
2018-06-11 $26.92 $27.00 $26.92 $27.00 $26.84 1,817
2018-06-08 $27.00 $27.00 $26.89 $26.89 $26.72 338
2018-06-07 $26.92 $27.00 $26.92 $27.00 $26.84 853
2018-06-06 $26.39 $26.60 $26.39 $26.60 $26.44 1,587
2018-06-05 $26.25 $26.35 $26.25 $26.35 $26.19 1,005
2018-06-04 $26.52 $26.52 $26.22 $26.25 $26.10 3,374
2018-06-01 $26.69 $26.72 $26.62 $26.63 $26.47 1,452
2018-05-31 $26.79 $26.79 $26.58 $26.58 $26.42 1,950
2018-05-30 $26.50 $26.94 $26.46 $26.94 $26.78 1,876
2018-05-29 $26.09 $26.39 $26.09 $26.15 $25.99 1,180
2018-05-25 $26.33 $26.46 $26.20 $26.46 $26.30 8,721
2018-05-24 $27.00 $27.00 $26.99 $26.99 $26.83 718
2018-05-23 $27.19 $27.19 $26.90 $27.13 $26.97 2,073
2018-05-22 $27.75 $27.75 $27.46 $27.46 $27.30 1,455
2018-05-21 $27.58 $27.78 $27.57 $27.76 $27.59 5,882
2018-05-18 $27.60 $27.60 $27.33 $27.38 $27.22 2,591
2018-05-17 $27.34 $27.60 $27.29 $27.55 $27.39 2,480
2018-05-16 $27.03 $27.23 $27.03 $27.23 $27.07 661
2018-05-15 $26.92 $26.97 $26.76 $26.89 $26.73 2,227
2018-05-14 $26.73 $26.94 $26.73 $26.93 $26.77 10,547
2018-05-11 $26.96 $26.96 $26.69 $26.73 $26.57 6,587
2018-05-10 $26.88 $26.89 $26.75 $26.89 $26.73 2,493
2018-05-09 $26.59 $26.97 $26.59 $26.75 $26.59 5,763
2018-05-08 $26.17 $26.40 $26.00 $26.39 $26.23 8,534
2018-05-07 $26.27 $26.52 $26.17 $26.18 $26.02 10,225
2018-05-04 $25.82 $26.07 $25.82 $26.03 $25.87 1,876
2018-05-03 $25.83 $25.84 $25.72 $25.74 $25.59 1,732
2018-05-02 $26.05 $26.13 $25.92 $25.92 $25.76 2,818
2018-05-01 $25.90 $25.90 $25.68 $25.68 $25.53 2,409
2018-04-30 $26.16 $26.16 $26.00 $26.00 $25.84 1,036
2018-04-27 $26.05 $26.10 $25.99 $26.09 $25.93 3,109
2018-04-26 $26.17 $26.17 $26.09 $26.12 $25.96 1,496
2018-04-25 $25.85 $26.14 $25.81 $26.14 $25.98 749
2018-04-24 $26.61 $26.61 $25.86 $25.95 $25.79 1,434
2018-04-23 $26.33 $26.52 $26.33 $26.39 $26.23 2,374
2018-04-20 $26.52 $26.52 $26.33 $26.35 $26.19 5,477
2018-04-19 $26.75 $26.78 $26.56 $26.62 $26.46 8,311
2018-04-18 $26.53 $26.88 $26.51 $26.71 $26.55 7,702
2018-04-17 $26.17 $26.25 $26.10 $26.25 $26.09 1,158
2018-04-16 $25.83 $26.10 $25.83 $26.03 $25.87 2,007
2018-04-13 $25.85 $26.00 $25.82 $25.86 $25.70 2,533
2018-04-12 $25.61 $25.78 $25.61 $25.78 $25.63 1,821
2018-04-11 $25.38 $25.62 $25.38 $25.61 $25.46 5,826
2018-04-10 $25.05 $25.51 $25.05 $25.38 $25.23 5,896
2018-04-09 $24.70 $24.80 $24.66 $24.66 $24.51 2,114
2018-04-06 $24.88 $24.88 $24.30 $24.30 $24.15 2,120
2018-04-05 $25.00 $25.31 $25.00 $25.27 $25.12 8,417
2018-04-04 $24.14 $24.72 $24.14 $24.72 $24.57 5,362
2018-04-03 $24.41 $24.41 $24.25 $24.32 $24.17 2,653
2018-04-02 $24.77 $24.86 $23.94 $24.24 $24.10 15,750
2018-03-29 $24.66 $24.84 $24.62 $24.84 $24.69 1,646
2018-03-28 $24.79 $24.79 $24.30 $24.44 $24.29 6,661
2018-03-27 $24.97 $25.07 $24.90 $25.07 $24.92 2,820
2018-03-26 $24.87 $24.92 $24.55 $24.92 $24.77 2,849
2018-03-23 $25.27 $25.27 $24.61 $24.61 $24.46 6,460
2018-03-22 $25.38 $25.38 $24.94 $24.94 $24.79 4,627
2018-03-21 $25.12 $25.70 $25.12 $25.62 $25.47 12,397
2018-03-20 $24.96 $25.03 $24.95 $24.95 $24.80 2,269
2018-03-19 $25.23 $25.23 $24.70 $24.82 $24.67 3,532
2018-03-16 $25.07 $25.30 $25.07 $25.26 $25.11 8,499
2018-03-15 $25.33 $25.34 $24.87 $24.98 $24.83 9,047
2018-03-14 $25.42 $25.51 $25.25 $25.25 $25.10 3,824
2018-03-13 $25.60 $25.67 $25.36 $25.40 $25.25 15,275
2018-03-12 $25.60 $25.68 $25.45 $25.57 $25.41 7,285
2018-03-09 $25.30 $25.53 $25.16 $25.53 $25.38 16,218
2018-03-08 $25.19 $25.19 $24.86 $25.02 $24.87 15,636
2018-03-07 $25.05 $25.21 $24.90 $25.06 $24.91 32,588
2018-03-06 $25.30 $25.35 $25.05 $25.17 $25.02 33,785
2018-03-05 $24.70 $25.20 $24.69 $25.08 $24.93 82,996
2018-03-02 $24.34 $24.70 $24.10 $24.70 $24.55 23,816
2018-03-01 $24.55 $24.79 $24.28 $24.49 $24.34 69,962
2018-02-28 $25.19 $25.19 $24.53 $24.53 $24.38 215,019
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.