ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) Exchange: NYSE ARCA
Data as of April 26, 2024
$19.80 ($0.00) 0.00%
ETFMG Breakwave Sea Decarbonization Tech ETF - Daily Information
Click for more stock information on ETFMG Breakwave Sea Decarbonization Tech ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $19.80 |
| Previous Close | $19.80 |
| High | $19.80 |
| Low | $19.80 |
| Adjusted Open | $19.80 |
| Previous Adjusted Close | $19.80 |
| Adjusted High | $19.80 |
| Adjusted Low | $19.80 |
About ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA)
ETFMG Breakwave Sea Decarbonization Tech ETF
Invest in ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA)
Historical Stock Data for ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-04-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-03-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-02-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-11-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-10-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-09-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-08-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-07-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 10 |
| 2023-07-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 101 |
| 2023-07-18 | $19.75 | $19.80 | $19.75 | $19.80 | $19.80 | 101 |
| 2023-07-17 | $19.77 | $19.78 | $19.76 | $19.78 | $19.78 | 1,009 |
| 2023-07-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1 |
| 2023-07-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 1 |
| 2023-07-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 35 |
| 2023-07-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 30 |
| 2023-07-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 15 |
| 2023-07-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 17 |
| 2023-07-06 | $19.94 | $19.94 | $19.88 | $19.88 | $19.88 | 692 |
| 2023-07-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 12 |
| 2023-07-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 40 |
| 2023-06-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2023-06-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 2 |
| 2023-06-28 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 100 |
| 2023-06-27 | $20.06 | $20.22 | $20.06 | $20.18 | $20.18 | 1,281 |
| 2023-06-26 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 20 |
| 2023-06-23 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 10 |
| 2023-06-22 | $20.57 | $20.57 | $20.49 | $20.53 | $20.53 | 1,032 |
| 2023-06-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 200 |
| 2023-06-20 | $20.89 | $20.98 | $20.89 | $20.96 | $20.96 | 607 |
| 2023-06-16 | $21.37 | $21.37 | $21.26 | $21.26 | $21.26 | 474 |
| 2023-06-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 6 |
| 2023-06-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2 |
| 2023-06-13 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 383 |
| 2023-06-12 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2023-06-09 | $20.30 | $20.37 | $20.30 | $20.37 | $20.37 | 372 |
| 2023-06-08 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 11 |
| 2023-06-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 11 |
| 2023-06-06 | $19.90 | $20.03 | $19.90 | $20.03 | $20.03 | 151 |
| 2023-06-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 54 |
| 2023-06-02 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 33 |
| 2023-06-01 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 101 |
| 2023-05-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 102 |
| 2023-05-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1 |
| 2023-05-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 371 |
| 2023-05-25 | $20.02 | $20.02 | $19.77 | $19.77 | $19.77 | 371 |
| 2023-05-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-05-23 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 200 |
| 2023-05-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 200 |
| 2023-05-19 | $20.56 | $20.56 | $20.49 | $20.49 | $20.49 | 200 |
| 2023-05-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 30 |
| 2023-05-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2023-05-16 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 300 |
| 2023-05-15 | $20.59 | $20.73 | $20.59 | $20.73 | $20.73 | 300 |
| 2023-05-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2023-05-10 | $20.60 | $20.67 | $20.60 | $20.67 | $20.67 | 200 |
| 2023-05-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 27 |
| 2023-05-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 27 |
| 2023-05-05 | $20.97 | $21.02 | $20.93 | $21.02 | $21.02 | 301 |
| 2023-05-04 | $20.28 | $20.29 | $20.14 | $20.25 | $20.25 | 1,008 |
| 2023-05-03 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2023-05-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 219 |
| 2023-05-01 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 219 |
| 2023-04-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 3 |
| 2023-04-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-04-26 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2023-04-25 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-04-24 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 10 |
| 2023-04-20 | $20.76 | $20.76 | $20.63 | $20.65 | $20.65 | 602 |
| 2023-04-19 | $20.94 | $20.94 | $20.79 | $20.84 | $20.84 | 703 |
| 2023-04-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 2 |
| 2023-04-17 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 52 |
| 2023-04-14 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 88 |
| 2023-04-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2023-04-12 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 201 |
| 2023-04-11 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 201 |
| 2023-04-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 76 |
| 2023-04-06 | $20.36 | $20.40 | $20.36 | $20.40 | $20.40 | 2,800 |
| 2023-04-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,105 |
| 2023-04-04 | $21.19 | $21.19 | $20.88 | $20.88 | $20.88 | 1,105 |
| 2023-04-03 | $21.27 | $21.41 | $21.27 | $21.41 | $21.41 | 281 |
| 2023-03-31 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 600 |
| 2023-03-30 | $21.18 | $21.26 | $21.18 | $21.20 | $21.20 | 600 |
| 2023-03-29 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 21 |
| 2023-03-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 37 |
| 2023-03-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 25 |
| 2023-03-24 | $19.77 | $19.93 | $19.77 | $19.93 | $19.93 | 1,110 |
| 2023-03-23 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 325 |
| 2023-03-22 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 325 |
| 2023-03-21 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 14 |
| 2023-03-20 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 14 |
| 2023-03-17 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-03-16 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,015 |
| 2023-03-15 | $20.21 | $20.21 | $20.00 | $20.20 | $20.20 | 1,015 |
| 2023-03-14 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 20 |
| 2023-03-13 | $20.93 | $21.09 | $20.80 | $20.80 | $20.80 | 1,661 |
| 2023-03-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 71 |
| 2023-03-09 | $22.19 | $22.23 | $21.70 | $21.70 | $21.70 | 1,523 |
| 2023-03-08 | $22.18 | $22.27 | $22.07 | $22.15 | $22.15 | 1,350 |
| 2023-03-07 | $22.34 | $22.35 | $22.03 | $22.11 | $22.11 | 2,040 |
| 2023-03-06 | $22.78 | $22.82 | $22.63 | $22.66 | $22.66 | 4,581 |
| 2023-03-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 5 |
| 2023-03-02 | $22.17 | $22.21 | $21.99 | $22.21 | $22.21 | 820 |
| 2023-03-01 | $22.41 | $22.41 | $22.14 | $22.26 | $22.26 | 1,440 |
| 2023-02-28 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 5 |
| 2023-02-27 | $22.30 | $22.30 | $22.23 | $22.23 | $22.23 | 666 |
| 2023-02-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 20 |
| 2023-02-23 | $22.26 | $22.35 | $22.18 | $22.35 | $22.35 | 2,470 |
| 2023-02-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 4 |
| 2023-02-21 | $22.28 | $22.28 | $22.16 | $22.16 | $22.16 | 443 |
| 2023-02-17 | $22.64 | $22.65 | $22.52 | $22.59 | $22.59 | 2,150 |
| 2023-02-16 | $22.85 | $22.97 | $22.76 | $22.76 | $22.76 | 692 |
| 2023-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 45 |
| 2023-02-14 | $23.22 | $23.22 | $22.81 | $23.02 | $23.02 | 1,988 |
| 2023-02-13 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 56 |
| 2023-02-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1,033 |
| 2023-02-09 | $23.40 | $23.40 | $23.18 | $23.18 | $23.18 | 1,033 |
| 2023-02-08 | $23.14 | $23.14 | $23.10 | $23.10 | $23.10 | 431 |
| 2023-02-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 26 |
| 2023-02-06 | $23.07 | $23.07 | $22.78 | $22.79 | $22.79 | 2,078 |
| 2023-02-03 | $23.28 | $23.29 | $23.24 | $23.24 | $23.24 | 1,138 |
| 2023-02-02 | $23.54 | $23.67 | $23.54 | $23.61 | $23.61 | 523 |
| 2023-02-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,522 |
| 2023-01-31 | $22.50 | $22.80 | $22.50 | $22.80 | $22.80 | 1,522 |
| 2023-01-30 | $22.45 | $22.51 | $22.34 | $22.34 | $22.34 | 1,367 |
| 2023-01-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 820 |
| 2023-01-26 | $22.31 | $22.37 | $22.08 | $22.37 | $22.37 | 820 |
| 2023-01-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 23 |
| 2023-01-24 | $22.39 | $22.53 | $22.28 | $22.45 | $22.45 | 4,449 |
| 2023-01-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 102 |
| 2023-01-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 23 |
| 2023-01-19 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 466 |
| 2023-01-18 | $22.42 | $22.42 | $22.38 | $22.38 | $22.38 | 1,068 |
| 2023-01-17 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2023-01-13 | $22.56 | $22.64 | $22.56 | $22.64 | $22.64 | 155 |
| 2023-01-12 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 3 |
| 2023-01-11 | $22.05 | $22.08 | $22.05 | $22.08 | $22.08 | 453 |
| 2023-01-10 | $21.65 | $21.70 | $21.65 | $21.70 | $21.70 | 200 |
| 2023-01-09 | $21.98 | $22.03 | $21.74 | $21.74 | $21.74 | 1,150 |
| 2023-01-06 | $21.34 | $21.34 | $21.30 | $21.34 | $21.34 | 1,150 |
| 2023-01-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 1 |
| 2023-01-04 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 104 |
| 2023-01-03 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 26 |
| 2022-12-30 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 111 |
| 2022-12-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 21 |
| 2022-12-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 21 |
| 2022-12-27 | $21.11 | $21.11 | $20.82 | $20.90 | $20.37 | 740 |
| 2022-12-23 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 45 |
| 2022-12-22 | $20.71 | $20.96 | $20.71 | $20.96 | $20.96 | 1,723 |
| 2022-12-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 40 |
| 2022-12-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 3 |
| 2022-12-19 | $21.46 | $21.46 | $21.25 | $21.25 | $21.25 | 303 |
| 2022-12-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 10 |
| 2022-12-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 2022-12-14 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 100 |
| 2022-12-13 | $22.39 | $22.39 | $22.27 | $22.27 | $22.27 | 423 |
| 2022-12-12 | $21.70 | $21.87 | $21.70 | $21.87 | $21.87 | 600 |
| 2022-12-09 | $21.65 | $21.65 | $21.57 | $21.57 | $21.57 | 300 |
| 2022-12-08 | $21.68 | $21.70 | $21.54 | $21.54 | $21.54 | 600 |
| 2022-12-07 | $21.43 | $21.44 | $21.43 | $21.44 | $21.44 | 457 |
| 2022-12-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 973 |
| 2022-12-05 | $22.21 | $22.33 | $22.13 | $22.13 | $22.13 | 973 |
| 2022-12-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 23 |
| 2022-12-01 | $22.10 | $22.29 | $22.10 | $22.29 | $22.29 | 300 |
| 2022-11-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 600 |
| 2022-11-29 | $21.69 | $21.69 | $21.61 | $21.61 | $21.61 | 600 |
| 2022-11-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 51 |
| 2022-11-25 | $22.00 | $22.18 | $22.00 | $22.18 | $22.18 | 103 |
| 2022-11-23 | $21.70 | $21.95 | $21.70 | $21.88 | $21.88 | 1,859 |
| 2022-11-22 | $21.21 | $21.49 | $21.21 | $21.49 | $21.49 | 300 |
| 2022-11-21 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1 |
| 2022-11-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 25 |
| 2022-11-17 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 32 |
| 2022-11-16 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 75 |
| 2022-11-15 | $22.19 | $22.21 | $21.79 | $21.79 | $21.79 | 905 |
| 2022-11-14 | $21.90 | $21.92 | $21.71 | $21.71 | $21.71 | 2,124 |
| 2022-11-11 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 5 |
| 2022-11-10 | $21.19 | $21.52 | $21.19 | $21.52 | $21.52 | 973 |
| 2022-11-09 | $20.95 | $20.95 | $20.27 | $20.27 | $20.27 | 400 |
| 2022-11-08 | $21.30 | $21.36 | $21.28 | $21.28 | $21.28 | 610 |
| 2022-11-07 | $20.94 | $21.06 | $20.90 | $21.06 | $21.06 | 301 |
| 2022-11-04 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 303 |
| 2022-11-03 | $19.98 | $20.02 | $19.88 | $19.88 | $19.88 | 303 |
| 2022-11-02 | $20.46 | $20.48 | $20.07 | $20.07 | $20.07 | 800 |
| 2022-11-01 | $20.50 | $20.71 | $20.49 | $20.71 | $20.71 | 401 |
| 2022-10-31 | $20.14 | $20.23 | $20.12 | $20.23 | $20.23 | 2,401 |
| 2022-10-28 | $20.09 | $20.27 | $20.09 | $20.27 | $20.27 | 329 |
| 2022-10-27 | $20.27 | $20.35 | $20.11 | $20.11 | $20.11 | 576 |
| 2022-10-26 | $20.45 | $20.45 | $20.41 | $20.42 | $20.42 | 896 |
| 2022-10-25 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,246 |
| 2022-10-24 | $19.50 | $19.63 | $19.45 | $19.58 | $19.58 | 1,246 |
| 2022-10-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 200 |
| 2022-10-20 | $19.18 | $19.20 | $19.18 | $19.20 | $19.20 | 200 |
| 2022-10-19 | $19.25 | $19.29 | $19.12 | $19.12 | $19.12 | 401 |
| 2022-10-18 | $19.65 | $19.65 | $19.46 | $19.48 | $19.48 | 1,404 |
| 2022-10-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 289 |
| 2022-10-14 | $18.84 | $18.84 | $18.52 | $18.52 | $18.52 | 289 |
| 2022-10-13 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 718 |
| 2022-10-12 | $18.51 | $18.53 | $18.38 | $18.38 | $18.38 | 718 |
| 2022-10-11 | $18.90 | $18.90 | $18.76 | $18.76 | $18.76 | 110 |
| 2022-10-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 3 |
| 2022-10-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 119 |
| 2022-10-06 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 119 |
| 2022-10-05 | $20.03 | $20.07 | $19.72 | $20.01 | $20.01 | 1,485 |
| 2022-10-04 | $20.09 | $20.46 | $20.09 | $20.46 | $20.46 | 601 |
| 2022-10-03 | $19.22 | $19.27 | $19.14 | $19.27 | $19.27 | 300 |
| 2022-09-30 | $18.84 | $18.84 | $18.63 | $18.63 | $18.63 | 304 |
| 2022-09-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 304 |
| 2022-09-28 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 601 |
| 2022-09-27 | $18.74 | $18.78 | $18.42 | $18.53 | $18.53 | 601 |
| 2022-09-26 | $18.42 | $18.80 | $18.42 | $18.46 | $18.46 | 5,676 |
| 2022-09-23 | $19.13 | $19.13 | $18.63 | $18.63 | $18.63 | 107 |
| 2022-09-22 | $20.10 | $20.10 | $19.84 | $19.84 | $19.84 | 103 |
| 2022-09-21 | $20.45 | $20.45 | $20.24 | $20.24 | $20.24 | 601 |
| 2022-09-20 | $20.37 | $20.37 | $20.16 | $20.16 | $20.10 | 100 |
| 2022-09-19 | $20.38 | $20.77 | $20.38 | $20.77 | $20.71 | 501 |
| 2022-09-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.80 | 426 |
| 2022-09-15 | $21.38 | $21.39 | $21.34 | $21.34 | $21.28 | 426 |
| 2022-09-14 | $21.29 | $21.53 | $21.29 | $21.41 | $21.35 | 500 |
| 2022-09-13 | $21.48 | $21.48 | $21.48 | $21.48 | $21.42 | 2 |
| 2022-09-12 | $22.47 | $22.48 | $22.36 | $22.36 | $22.29 | 401 |
| 2022-09-09 | $22.24 | $22.24 | $22.22 | $22.22 | $22.15 | 101 |
| 2022-09-08 | $21.63 | $21.63 | $21.53 | $21.53 | $21.47 | 300 |
| 2022-09-07 | $21.57 | $21.57 | $21.57 | $21.57 | $21.51 | 4 |
| 2022-09-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.31 | 1 |
| 2022-09-02 | $22.06 | $22.06 | $21.29 | $21.38 | $21.32 | 3,059 |
| 2022-09-01 | $21.69 | $21.85 | $21.69 | $21.85 | $21.78 | 102 |
| 2022-08-31 | $22.58 | $22.60 | $22.56 | $22.56 | $22.50 | 200 |
| 2022-08-30 | $22.55 | $22.55 | $22.42 | $22.51 | $22.44 | 400 |
| 2022-08-29 | $22.92 | $22.92 | $22.63 | $22.63 | $22.56 | 2,429 |
| 2022-08-26 | $23.31 | $23.31 | $22.64 | $22.64 | $22.57 | 102 |
| 2022-08-25 | $23.42 | $23.42 | $23.42 | $23.42 | $23.35 | 558 |
| 2022-08-24 | $22.72 | $22.74 | $22.72 | $22.74 | $22.67 | 100 |
| 2022-08-23 | $22.41 | $22.41 | $22.41 | $22.41 | $22.34 | 2 |
| 2022-08-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.91 | 0 |
| 2022-08-19 | $22.47 | $22.53 | $22.39 | $22.53 | $22.46 | 781 |
| 2022-08-18 | $23.46 | $23.46 | $23.35 | $23.35 | $23.28 | 359 |
| 2022-08-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.52 | 24 |
| 2022-08-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.04 | 6 |
| 2022-08-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.94 | 6 |
| 2022-08-12 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 551 |
| 2022-08-11 | $24.34 | $24.60 | $24.24 | $24.24 | $24.24 | 2,575 |
| 2022-08-10 | $23.65 | $23.95 | $23.65 | $23.95 | $23.95 | 1,583 |
| 2022-08-09 | $23.15 | $23.15 | $23.13 | $23.13 | $23.13 | 208 |
| 2022-08-08 | $23.28 | $23.28 | $23.24 | $23.24 | $23.24 | 301 |
| 2022-08-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 3 |
| 2022-08-04 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 19 |
| 2022-08-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2022-08-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
| 2022-08-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 45 |
| 2022-07-29 | $22.56 | $22.73 | $22.47 | $22.73 | $22.73 | 2,005 |
| 2022-07-28 | $22.17 | $22.25 | $21.96 | $22.25 | $22.25 | 9,003 |
| 2022-07-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2022-07-26 | $20.68 | $20.68 | $20.62 | $20.62 | $20.62 | 1,800 |
| 2022-07-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 304 |
| 2022-07-22 | $21.25 | $21.25 | $20.95 | $20.95 | $20.95 | 304 |
| 2022-07-21 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 4 |
| 2022-07-20 | $20.89 | $20.92 | $20.87 | $20.87 | $20.87 | 209 |
| 2022-07-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1 |
| 2022-07-18 | $20.20 | $20.20 | $19.95 | $19.95 | $19.95 | 410 |
| 2022-07-15 | $18.92 | $19.04 | $18.92 | $19.04 | $19.04 | 225 |
| 2022-07-14 | $18.57 | $18.90 | $18.55 | $18.90 | $18.90 | 1,501 |
| 2022-07-13 | $19.48 | $19.49 | $19.42 | $19.42 | $19.42 | 203 |
| 2022-07-12 | $19.50 | $19.58 | $19.50 | $19.53 | $19.53 | 237 |
| 2022-07-11 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 1 |
| 2022-07-08 | $20.02 | $20.02 | $19.94 | $19.98 | $19.98 | 304 |
| 2022-07-07 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 110 |
| 2022-07-06 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 101 |
| 2022-07-05 | $18.94 | $19.20 | $18.72 | $19.20 | $19.20 | 1,208 |
| 2022-07-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-06-30 | $19.53 | $19.61 | $19.53 | $19.61 | $19.61 | 236 |
| 2022-06-29 | $20.12 | $20.12 | $19.71 | $19.76 | $19.76 | 1,701 |
| 2022-06-28 | $20.58 | $20.58 | $20.28 | $20.28 | $20.28 | 100 |
| 2022-06-27 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 21 |
| 2022-06-24 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 3 |
| 2022-06-23 | $19.76 | $19.76 | $19.68 | $19.74 | $19.74 | 1,886 |
| 2022-06-22 | $20.32 | $20.32 | $20.29 | $20.29 | $20.29 | 401 |
| 2022-06-21 | $21.00 | $21.05 | $20.78 | $20.78 | $20.78 | 1,501 |
| 2022-06-17 | $20.07 | $20.15 | $20.07 | $20.15 | $20.15 | 305 |
| 2022-06-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 408 |
| 2022-06-15 | $20.16 | $20.36 | $20.12 | $20.36 | $20.36 | 1,000 |
| 2022-06-14 | $19.79 | $19.98 | $19.79 | $19.98 | $19.98 | 107 |
| 2022-06-13 | $20.38 | $20.50 | $20.25 | $20.25 | $20.25 | 1,406 |
| 2022-06-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 70 |
| 2022-06-09 | $22.56 | $22.56 | $22.18 | $22.18 | $22.18 | 300 |
| 2022-06-08 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 1,202 |
| 2022-06-07 | $23.56 | $23.69 | $23.56 | $23.69 | $23.69 | 1,652 |
| 2022-06-06 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-06-03 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 627 |
| 2022-06-02 | $23.20 | $23.64 | $23.19 | $23.64 | $23.64 | 627 |
| 2022-06-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 50 |
| 2022-05-31 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 190 |
| 2022-05-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
| 2022-05-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 9 |
| 2022-05-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 46 |
| 2022-05-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 11 |
| 2022-05-23 | $22.41 | $22.70 | $22.41 | $22.70 | $22.70 | 303 |
| 2022-05-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 85 |
| 2022-05-19 | $22.50 | $22.50 | $22.43 | $22.43 | $22.43 | 384 |
| 2022-05-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 301 |
| 2022-05-17 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 200 |
| 2022-05-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 173 |
| 2022-05-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 5 |
| 2022-05-12 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 105 |
| 2022-05-11 | $20.80 | $20.86 | $20.43 | $20.43 | $20.43 | 905 |
| 2022-05-10 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 3 |
| 2022-05-09 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3 |
| 2022-05-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 14 |
| 2022-05-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 15 |
| 2022-05-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2022-05-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2022-05-02 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 14 |
| 2022-04-29 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-04-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2022-04-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2022-04-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1 |
| 2022-04-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 11 |
| 2022-04-22 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2 |
| 2022-04-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 6 |
| 2022-04-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 200 |
| 2022-04-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-04-18 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 8 |
| 2022-04-14 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2022-04-13 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 5 |
| 2022-04-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 209 |
| 2022-04-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-04-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2022-04-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 42 |
| 2022-04-06 | $24.87 | $24.87 | $24.82 | $24.82 | $24.82 | 350 |
| 2022-04-05 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2022-04-04 | $25.50 | $25.67 | $25.48 | $25.67 | $25.67 | 507 |
| 2022-04-01 | $25.19 | $25.24 | $25.19 | $25.24 | $25.24 | 342 |
| 2022-03-31 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1 |
| 2022-03-30 | $25.04 | $25.32 | $25.04 | $25.17 | $25.17 | 1,003 |
| 2022-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 111 |
| 2022-03-28 | $24.44 | $24.65 | $24.44 | $24.65 | $24.65 | 208 |
| 2022-03-25 | $25.22 | $25.22 | $25.00 | $25.00 | $25.00 | 122 |
| 2022-03-24 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1 |
| 2022-03-23 | $24.70 | $24.78 | $24.70 | $24.78 | $24.78 | 705 |
| 2022-03-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 104 |
| 2022-03-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 104 |
| 2022-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 316 |
| 2022-03-17 | $24.02 | $24.27 | $24.02 | $24.27 | $24.27 | 316 |
| 2022-03-16 | $23.56 | $23.90 | $23.56 | $23.90 | $23.90 | 506 |
| 2022-03-15 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 55 |
| 2022-03-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 20 |
| 2022-03-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 111 |
| 2022-03-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 302 |
| 2022-03-09 | $24.09 | $24.09 | $24.05 | $24.05 | $24.05 | 416 |
| 2022-03-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 233 |
| 2022-03-07 | $22.25 | $22.30 | $21.92 | $21.92 | $21.92 | 915 |
| 2022-03-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 100 |
| 2022-03-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 305 |
| 2022-03-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 64 |
| 2022-03-01 | $23.25 | $23.25 | $22.67 | $22.67 | $22.67 | 5,313 |
| 2022-02-28 | $23.24 | $23.24 | $22.83 | $23.01 | $23.01 | 842 |
| 2022-02-25 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 12 |
| 2022-02-24 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 34 |
| 2022-02-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 303 |
| 2022-02-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 158 |
| 2022-02-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 302 |
| 2022-02-17 | $21.83 | $21.84 | $21.70 | $21.70 | $21.70 | 3,384 |
| 2022-02-16 | $22.13 | $22.22 | $22.13 | $22.22 | $22.22 | 346 |
| 2022-02-15 | $21.91 | $22.12 | $21.91 | $22.12 | $22.12 | 715 |
| 2022-02-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 24 |
| 2022-02-11 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 325 |
| 2022-02-10 | $21.85 | $21.85 | $21.66 | $21.66 | $21.66 | 400 |
| 2022-02-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3 |
| 2022-02-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 26 |
| 2022-02-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 200 |
| 2022-02-04 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 48 |
| 2022-02-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 332 |
| 2022-02-02 | $22.16 | $22.16 | $22.12 | $22.12 | $22.12 | 102 |
| 2022-02-01 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 35 |
| 2022-01-31 | $21.00 | $21.71 | $21.00 | $21.71 | $21.71 | 149 |
| 2022-01-28 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 6 |
| 2022-01-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 35 |
| 2022-01-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 200 |
| 2022-01-25 | $21.20 | $21.27 | $21.20 | $21.27 | $21.27 | 824 |
| 2022-01-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 46 |
| 2022-01-21 | $22.35 | $22.35 | $22.23 | $22.23 | $22.23 | 531 |
| 2022-01-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 11 |
| 2022-01-19 | $23.45 | $23.45 | $23.23 | $23.23 | $23.23 | 211 |
| 2022-01-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 437 |
| 2022-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 7 |
| 2022-01-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 305 |
| 2022-01-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 305 |
| 2022-01-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 9 |
| 2022-01-10 | $23.93 | $24.06 | $23.86 | $23.95 | $23.95 | 6,774 |
| 2022-01-07 | $24.75 | $24.76 | $24.72 | $24.72 | $24.72 | 311 |
| 2022-01-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 8 |
| 2022-01-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 12 |
| 2022-01-04 | $25.70 | $25.74 | $25.70 | $25.74 | $25.74 | 977 |
| 2022-01-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 4 |
| 2021-12-31 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 307 |
| 2021-12-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 8 |
| 2021-12-29 | $25.23 | $25.23 | $25.04 | $25.10 | $25.10 | 914 |
| 2021-12-28 | $25.59 | $25.59 | $25.36 | $25.36 | $25.36 | 305 |
| 2021-12-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.63 | 24 |
| 2021-12-23 | $25.42 | $25.42 | $25.42 | $25.42 | $25.36 | 2 |
| 2021-12-22 | $25.00 | $25.24 | $25.00 | $25.24 | $25.18 | 187 |
| 2021-12-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.73 | 50 |
| 2021-12-20 | $24.17 | $24.17 | $24.17 | $24.17 | $24.12 | 106 |
| 2021-12-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.43 | 50 |
| 2021-12-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.77 | 26 |
| 2021-12-15 | $24.22 | $24.66 | $24.17 | $24.66 | $24.60 | 2,009 |
| 2021-12-14 | $24.63 | $24.65 | $24.29 | $24.29 | $24.23 | 479 |
| 2021-12-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.80 | 11 |
| 2021-12-10 | $25.53 | $25.53 | $25.53 | $25.53 | $25.47 | 54 |
| 2021-12-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.45 | 8 |
| 2021-12-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.19 | 89 |
| 2021-12-07 | $26.22 | $26.22 | $26.10 | $26.10 | $26.04 | 228 |
| 2021-12-06 | $24.99 | $25.08 | $24.99 | $25.08 | $25.02 | 148 |
| 2021-12-03 | $25.00 | $25.06 | $25.00 | $25.06 | $25.00 | 231 |
| 2021-12-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.56 | 12 |
| 2021-12-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.79 | 3 |
| 2021-11-30 | $26.45 | $26.45 | $25.84 | $26.14 | $26.08 | 1,196 |
| 2021-11-29 | $26.43 | $26.51 | $26.43 | $26.46 | $26.40 | 1,555 |
| 2021-11-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.00 | 23 |
| 2021-11-24 | $26.56 | $26.71 | $26.56 | $26.71 | $26.65 | 706 |
| 2021-11-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.81 | 71 |
| 2021-11-22 | $27.75 | $27.75 | $27.38 | $27.38 | $27.32 | 757 |
| 2021-11-19 | $28.00 | $28.00 | $27.89 | $27.89 | $27.82 | 125 |
| 2021-11-18 | $28.61 | $28.61 | $28.16 | $28.16 | $28.09 | 1,432 |
| 2021-11-17 | $29.13 | $29.13 | $28.86 | $28.86 | $28.79 | 985 |
| 2021-11-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.82 | 14 |
| 2021-11-15 | $29.00 | $29.00 | $28.85 | $28.85 | $28.78 | 803 |
| 2021-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.94 | 122 |
| 2021-11-11 | $28.37 | $28.46 | $28.37 | $28.46 | $28.39 | 307 |
| 2021-11-10 | $28.54 | $28.54 | $28.54 | $28.54 | $28.47 | 1 |
| 2021-11-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.72 | 38 |
| 2021-11-08 | $28.84 | $28.84 | $28.84 | $28.84 | $28.77 | 236 |
| 2021-11-05 | $28.38 | $28.38 | $28.31 | $28.31 | $28.24 | 139 |
| 2021-11-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.43 | 19 |
| 2021-11-03 | $28.13 | $28.41 | $28.13 | $28.39 | $28.33 | 642 |
| 2021-11-02 | $28.68 | $28.68 | $28.52 | $28.52 | $28.46 | 3,463 |
| 2021-11-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.92 | 31 |
| 2021-10-29 | $28.29 | $28.43 | $28.20 | $28.43 | $28.36 | 3,658 |
| 2021-10-28 | $28.38 | $28.44 | $28.38 | $28.44 | $28.37 | 1,905 |
| 2021-10-27 | $27.91 | $27.91 | $27.84 | $27.87 | $27.81 | 1,360 |
| 2021-10-26 | $27.98 | $27.98 | $27.78 | $27.78 | $27.72 | 2,035 |
| 2021-10-25 | $27.25 | $27.25 | $27.23 | $27.23 | $27.17 | 153 |
| 2021-10-22 | $27.49 | $27.49 | $27.27 | $27.27 | $27.21 | 505 |
| 2021-10-21 | $27.53 | $27.53 | $27.53 | $27.53 | $27.47 | 26 |
| 2021-10-20 | $27.22 | $27.22 | $27.11 | $27.16 | $27.10 | 3,751 |
| 2021-10-19 | $26.98 | $26.98 | $26.98 | $26.98 | $26.92 | 323 |
| 2021-10-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.59 | 144 |
| 2021-10-15 | $26.77 | $26.81 | $26.74 | $26.74 | $26.68 | 802 |
| 2021-10-14 | $26.76 | $26.83 | $26.72 | $26.78 | $26.72 | 2,752 |
| 2021-10-13 | $26.45 | $26.64 | $26.45 | $26.64 | $26.58 | 629 |
| 2021-10-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.74 | 27 |
| 2021-10-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.05 | 307 |
| 2021-10-08 | $25.03 | $25.04 | $24.91 | $24.91 | $24.85 | 2,390 |
| 2021-10-07 | $24.75 | $25.00 | $24.75 | $25.00 | $24.94 | 920 |
| 2021-10-06 | $24.36 | $24.38 | $24.25 | $24.38 | $24.32 | 801 |
| 2021-10-05 | $24.73 | $24.92 | $24.73 | $24.87 | $24.81 | 1,556 |
| 2021-10-04 | $25.45 | $25.45 | $24.83 | $24.83 | $24.78 | 753 |
| 2021-10-01 | $25.40 | $25.50 | $25.40 | $25.50 | $25.44 | 203 |
| 2021-09-30 | $25.34 | $25.34 | $25.34 | $25.34 | $25.28 | 390 |
| 2021-09-29 | $25.50 | $25.50 | $25.35 | $25.35 | $25.29 | 456 |
| 2021-09-28 | $26.20 | $26.20 | $25.61 | $25.67 | $25.61 | 2,721 |
| 2021-09-27 | $26.26 | $26.43 | $26.26 | $26.40 | $26.34 | 1,972 |
| 2021-09-24 | $26.27 | $26.27 | $25.94 | $26.08 | $26.02 | 2,660 |
| 2021-09-23 | $26.23 | $26.23 | $26.13 | $26.21 | $26.15 | 1,369 |
| 2021-09-22 | $25.37 | $25.72 | $25.36 | $25.56 | $25.50 | 7,854 |
| 2021-09-21 | $25.15 | $25.19 | $24.90 | $25.04 | $24.98 | 3,003 |
ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) News Headlines
Recent ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) News
Similar Companies to ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |