BUZZ US SENTIMENT LEADERS ETF (BUZ) Stock

Data as of April 19, 2024

$35.01 ($0.04) 0.13%

BUZZ US SENTIMENT LEADERS ETF - Daily Information

Click for more stock information on BUZZ US SENTIMENT LEADERS ETF.

Daily Information	Data
Date	April 19, 2024
Open	$34.98
Previous Close	$35.01
High	$35.02
Low	$34.98
Adjusted Open	$34.98
Previous Adjusted Close	$35.01
Adjusted High	$35.02
Adjusted Low	$34.98

About BUZZ US SENTIMENT LEADERS ETF (BUZ)

DELISTED - The Fund employs a "passive management" – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index utilizes a rules-based quantitative methodology developed by BUZZ Indexes Inc. (the "Index Provider"), which is designed to identify the U.S. common stocks with the most "positive insights" collected from social media networks. Such positive insights are a measure of the degree of positive company sentiment as well as the breadth of active discussion about each company by participants on social media networks. The Underlying Index is compiled by the Index Provider. In order to be eligible for inclusion in the Underlying Index's Index Universe, a company's stock must be traded on one or more major U.S. exchanges, have a minimum market capitalization of at least $5 billion, and have a 3 month minimum average daily trading volume of $1 million. All equity securities meeting the above criteria and satisfying the minimum number of mentions requirement are selected for inclusion in the Index Universe. Mentions are defined as investment related posts from relevant online sources which may include news articles, blog posts, social media or other online discussion forums which are classified as relevant for analysis. The minimum number of mentions requirement threshold is based on a proprietary scoring methodology and incorporates a review of a rolling four quarters of data within the analysis. The Index Universe is ranked in descending order based on each company's insight score as determined by the Index Provider. The Index Provider then selects the 75 companies with the highest positive insight scores for inclusion in the Underlying Index and weights the 75 constituent common stocks of the Underlying Index based on a proprietary scoring model. In calculating a security's positive or negative "insight score", the Index Provider's methodology also takes into account the historic reliability and accuracy of the users that mention the security. The Index Provider weights the 75 constituent common stocks of the Underlying Index based on a proprietary scoring model. The Underlying Index is reconstituted and rebalanced after the close of the third Thursday of each month. The Underlying Index employs a modified proprietary weighting methodology such that each constituent comprises no more than 3% of the weight of the Underlying Index as of each rebalance. The Fund will invest at least 90% of its net assets in securities that comprise the Underlying Index.

Invest in BUZZ US SENTIMENT LEADERS ETF (BUZ)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for BUZZ US SENTIMENT LEADERS ETF (BUZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-03-01	$34.98	$35.02	$34.98	$35.01	$35.01	3,864
2019-02-28	$34.93	$35.06	$34.93	$34.97	$34.97	6,851
2019-02-27	$35.10	$35.10	$35.01	$35.05	$35.05	1,600
2019-02-26	$35.18	$35.18	$35.01	$35.04	$35.04	2,371
2019-02-25	$35.01	$35.09	$35.00	$35.09	$35.09	2,786
2019-02-22	$35.06	$35.06	$34.97	$34.97	$34.97	3,204
2019-02-21	$35.20	$35.25	$35.00	$35.00	$35.00	2,797
2019-02-20	$35.69	$35.69	$35.26	$35.40	$35.40	15,184
2019-02-19	$35.36	$35.51	$35.36	$35.44	$35.44	1,763
2019-02-15	$35.32	$35.33	$35.26	$35.33	$35.33	1,048
2019-02-14	$35.04	$35.10	$35.03	$35.03	$35.03	1,212
2019-02-13	$35.11	$35.11	$35.00	$35.04	$35.04	2,609
2019-02-12	$34.60	$34.86	$34.60	$34.86	$34.86	3,253
2019-02-11	$34.45	$34.66	$34.45	$34.52	$34.52	4,367
2019-02-08	$34.34	$34.48	$34.15	$34.48	$34.48	2,050
2019-02-07	$34.63	$34.77	$34.17	$34.45	$34.45	20,828
2019-02-06	$35.01	$35.10	$34.95	$34.96	$34.96	3,632
2019-02-05	$34.90	$35.17	$34.90	$35.17	$35.17	2,689
2019-02-04	$34.98	$34.98	$34.98	$34.98	$34.98	22
2019-02-01	$34.83	$34.83	$34.74	$34.74	$34.74	1,024
2019-01-31	$34.60	$34.72	$34.60	$34.71	$34.71	1,374
2019-01-30	$33.82	$34.22	$33.82	$34.20	$34.20	896
2019-01-29	$33.80	$33.80	$33.52	$33.52	$33.52	622
2019-01-28	$34.04	$34.04	$33.64	$33.89	$33.89	2,668
2019-01-25	$34.10	$34.34	$34.09	$34.34	$34.34	6,715
2019-01-24	$34.00	$34.00	$33.60	$33.77	$33.77	1,923
2019-01-23	$33.42	$33.59	$33.42	$33.59	$33.59	4,798
2019-01-22	$34.13	$34.13	$33.44	$33.44	$33.44	1,612
2019-01-18	$34.11	$34.11	$34.08	$34.08	$34.08	473
2019-01-17	$33.65	$33.82	$33.65	$33.82	$33.82	696
2019-01-16	$33.98	$33.98	$33.50	$33.50	$33.50	2,418
2019-01-15	$33.54	$33.54	$33.48	$33.53	$33.53	722
2019-01-14	$33.03	$33.30	$33.03	$33.19	$33.19	1,038
2019-01-11	$33.78	$33.78	$33.25	$33.44	$33.44	2,549
2019-01-10	$33.27	$33.36	$32.90	$33.35	$33.35	3,629
2019-01-09	$33.30	$33.30	$33.26	$33.28	$33.28	2,896
2019-01-08	$33.12	$33.12	$32.58	$33.04	$33.04	828
2019-01-07	$31.89	$32.77	$31.89	$32.77	$32.77	7,567
2019-01-04	$31.73	$31.92	$31.73	$31.86	$31.86	294
2019-01-03	$30.77	$30.77	$30.50	$30.50	$30.50	838
2019-01-02	$31.03	$31.53	$31.03	$31.50	$31.50	9,981
2018-12-31	$31.17	$31.45	$31.17	$31.28	$31.28	2,558
2018-12-28	$30.90	$31.53	$30.90	$31.04	$31.04	1,260
2018-12-27	$30.39	$30.81	$30.01	$30.81	$30.81	1,936
2018-12-26	$29.50	$30.77	$29.08	$30.77	$30.77	4,973
2018-12-24	$29.44	$29.66	$29.07	$29.08	$29.08	6,628
2018-12-21	$30.70	$30.96	$29.81	$29.81	$29.81	4,897
2018-12-20	$31.27	$31.34	$30.47	$30.59	$30.59	4,707
2018-12-19	$32.50	$32.50	$31.33	$31.59	$31.40	1,704
2018-12-18	$32.39	$32.39	$32.14	$32.26	$32.07	1,040
2018-12-17	$32.71	$32.92	$31.95	$32.02	$31.83	10,584
2018-12-14	$33.33	$33.42	$32.86	$32.93	$32.74	832
2018-12-13	$33.77	$33.77	$33.36	$33.55	$33.35	348
2018-12-12	$33.86	$34.14	$33.71	$33.71	$33.51	759
2018-12-11	$33.81	$33.82	$33.20	$33.34	$33.14	578
2018-12-10	$33.36	$33.36	$33.06	$33.36	$33.16	1,364
2018-12-07	$33.91	$33.91	$33.31	$33.31	$33.11	845
2018-12-06	$33.22	$33.80	$33.21	$33.80	$33.59	1,759
2018-12-04	$35.21	$35.21	$34.38	$34.38	$34.17	2,022
2018-12-03	$35.56	$35.56	$35.38	$35.38	$35.17	502
2018-11-30	$34.62	$34.81	$34.62	$34.79	$34.58	2,028
2018-11-29	$35.44	$35.44	$34.45	$34.74	$34.53	3,031
2018-11-28	$34.79	$34.79	$33.96	$34.47	$34.27	1,322
2018-11-27	$33.73	$33.76	$33.73	$33.76	$33.56	431
2018-11-26	$33.46	$33.46	$33.35	$33.35	$33.15	457
2018-11-23	$33.03	$33.03	$33.03	$33.03	$32.83	175
2018-11-21	$33.87	$33.87	$33.19	$33.19	$33.00	928
2018-11-20	$32.96	$33.11	$32.72	$32.95	$32.75	13,390
2018-11-19	$34.04	$34.06	$33.57	$33.57	$33.37	1,559
2018-11-16	$35.41	$35.41	$34.39	$34.52	$34.31	1,373
2018-11-15	$33.94	$34.88	$32.72	$34.82	$34.62	9,733
2018-11-14	$34.34	$34.52	$33.07	$34.31	$34.10	18,500
2018-11-13	$34.34	$34.81	$34.29	$34.60	$34.39	8,641
2018-11-12	$35.07	$35.22	$34.62	$34.62	$34.41	6,001
2018-11-09	$35.51	$35.51	$35.32	$35.32	$35.11	1,429
2018-11-08	$36.30	$36.30	$35.88	$35.88	$35.66	2,324
2018-11-07	$36.11	$36.21	$36.11	$36.21	$35.99	3,844
2018-11-06	$35.08	$35.63	$35.08	$35.33	$35.12	3,953
2018-11-05	$34.93	$34.93	$34.93	$34.93	$34.72	1,567
2018-11-02	$35.79	$35.79	$35.76	$35.76	$35.54	473
2018-11-01	$35.49	$35.49	$35.49	$35.49	$35.27	495
2018-10-31	$34.79	$35.08	$34.68	$34.93	$34.72	6,182
2018-10-30	$33.60	$34.11	$33.60	$34.11	$33.91	1,504
2018-10-29	$34.90	$34.90	$33.35	$33.48	$33.28	35,931
2018-10-26	$35.10	$35.10	$34.04	$34.24	$34.04	4,022
2018-10-25	$35.18	$35.18	$34.60	$34.86	$34.65	2,759
2018-10-24	$35.46	$35.46	$34.34	$34.34	$34.13	7,252
2018-10-23	$35.01	$35.61	$34.78	$35.59	$35.38	4,634
2018-10-22	$35.74	$35.75	$35.39	$35.67	$35.46	1,177
2018-10-19	$36.23	$36.23	$35.68	$35.74	$35.53	3,167
2018-10-18	$37.61	$37.61	$35.92	$35.97	$35.75	3,123
2018-10-17	$36.96	$36.96	$36.81	$36.81	$36.59	658
2018-10-16	$36.22	$36.24	$36.22	$36.24	$36.02	253
2018-10-15	$36.16	$36.16	$35.67	$36.05	$35.83	2,708
2018-10-12	$36.03	$36.11	$35.60	$35.88	$35.66	4,246
2018-10-11	$35.75	$35.97	$35.05	$35.21	$35.00	4,619
2018-10-10	$37.40	$37.40	$35.99	$35.99	$35.77	3,798
2018-10-09	$37.00	$37.53	$37.00	$37.43	$37.21	1,990
2018-10-08	$37.46	$37.50	$36.98	$37.10	$36.88	2,269
2018-10-05	$38.49	$38.49	$37.29	$37.70	$37.47	6,700
2018-10-04	$38.49	$38.49	$37.92	$37.97	$37.74	4,900
2018-10-03	$38.92	$38.92	$38.92	$38.92	$38.68	222
2018-10-02	$39.00	$39.03	$38.65	$38.65	$38.42	7,058
2018-10-01	$39.27	$39.28	$39.00	$39.00	$38.77	4,870
2018-09-28	$38.70	$38.87	$38.70	$38.73	$38.50	2,161
2018-09-27	$38.87	$38.88	$38.75	$38.83	$38.60	4,552
2018-09-26	$38.60	$38.91	$38.60	$38.87	$38.64	2,417
2018-09-25	$38.50	$38.61	$38.50	$38.61	$38.38	4,580
2018-09-24	$38.46	$38.47	$38.30	$38.45	$38.21	9,179
2018-09-21	$38.87	$38.87	$38.46	$38.46	$38.23	3,288
2018-09-20	$38.42	$38.58	$38.40	$38.58	$38.35	2,661
2018-09-19	$38.33	$38.33	$38.09	$38.22	$38.00	2,640
2018-09-18	$38.31	$38.35	$38.23	$38.34	$38.11	3,711
2018-09-17	$38.11	$38.19	$38.11	$38.19	$37.96	1,523
2018-09-14	$38.41	$38.42	$38.23	$38.23	$38.00	1,187
2018-09-13	$38.54	$38.54	$38.29	$38.34	$38.11	1,627
2018-09-12	$37.72	$38.03	$37.72	$37.97	$37.74	1,582
2018-09-11	$37.59	$37.59	$37.59	$37.59	$37.37	328
2018-09-10	$37.60	$37.60	$37.60	$37.60	$37.37	276
2018-09-07	$37.62	$37.62	$37.60	$37.60	$37.37	1,133
2018-09-06	$38.25	$38.25	$37.83	$37.84	$37.61	1,532
2018-09-05	$38.50	$38.50	$37.72	$37.98	$37.75	1,938
2018-09-04	$38.40	$38.50	$38.39	$38.50	$38.27	1,432
2018-08-31	$38.41	$38.45	$38.41	$38.45	$38.22	630
2018-08-30	$38.60	$38.60	$38.44	$38.44	$38.21	694
2018-08-29	$38.30	$38.64	$38.30	$38.64	$38.41	1,334
2018-08-28	$38.44	$38.44	$38.34	$38.36	$38.13	2,280
2018-08-27	$38.32	$38.36	$38.32	$38.36	$38.13	1,732
2018-08-24	$37.80	$37.88	$37.80	$37.88	$37.66	400
2018-08-23	$37.46	$37.46	$37.46	$37.46	$37.24	509
2018-08-22	$37.28	$37.40	$37.20	$37.37	$37.14	1,190
2018-08-21	$37.36	$37.40	$37.28	$37.29	$37.06	3,266
2018-08-20	$36.71	$36.88	$36.71	$36.88	$36.66	1,309
2018-08-17	$36.56	$36.90	$36.56	$36.87	$36.65	2,503
2018-08-16	$36.90	$36.92	$36.90	$36.92	$36.70	419
2018-08-15	$36.56	$36.63	$36.50	$36.62	$36.40	1,730
2018-08-14	$37.13	$37.30	$37.13	$37.30	$37.08	705
2018-08-13	$37.38	$37.38	$37.13	$37.17	$36.95	2,078
2018-08-10	$36.83	$37.16	$36.83	$37.06	$36.84	2,571
2018-08-09	$37.51	$37.57	$37.35	$37.35	$37.13	3,869
2018-08-08	$37.55	$37.63	$37.55	$37.61	$37.38	3,504
2018-08-07	$37.85	$37.85	$37.47	$37.52	$37.30	1,321
2018-08-06	$37.44	$37.44	$36.99	$37.28	$37.06	1,246
2018-08-03	$36.91	$37.01	$36.91	$36.98	$36.76	1,400
2018-08-02	$36.20	$36.69	$36.20	$36.69	$36.47	1,326
2018-08-01	$36.38	$36.38	$36.38	$36.38	$36.16	223
2018-07-31	$36.47	$36.47	$36.34	$36.34	$36.12	2,045
2018-07-30	$36.60	$36.71	$36.26	$36.26	$36.04	4,084
2018-07-27	$37.22	$37.22	$36.65	$36.75	$36.53	3,661
2018-07-26	$37.07	$37.35	$37.07	$37.33	$37.10	1,695
2018-07-25	$37.12	$37.29	$37.06	$37.29	$37.07	2,598
2018-07-24	$37.35	$37.35	$37.22	$37.22	$36.99	922
2018-07-23	$37.14	$37.14	$36.72	$37.07	$36.85	3,522
2018-07-20	$37.20	$37.24	$37.06	$37.07	$36.85	10,921
2018-07-19	$37.39	$37.86	$37.21	$37.22	$37.00	7,554
2018-07-18	$37.39	$37.39	$37.39	$37.39	$37.17	97
2018-07-17	$36.99	$37.39	$36.70	$37.39	$37.17	1,585
2018-07-16	$37.31	$37.31	$37.09	$37.10	$36.88	2,999
2018-07-13	$37.16	$37.16	$37.00	$37.11	$36.89	12,502
2018-07-12	$37.05	$37.20	$37.04	$37.20	$36.98	4,980
2018-07-11	$36.90	$36.90	$36.70	$36.78	$36.56	3,682
2018-07-10	$38.12	$38.12	$36.84	$36.93	$36.71	6,623
2018-07-09	$37.24	$37.24	$36.64	$36.79	$36.57	3,622
2018-07-06	$36.10	$36.54	$35.97	$36.54	$36.32	2,479
2018-07-05	$35.68	$36.00	$35.67	$35.99	$35.77	8,195
2018-07-03	$36.13	$36.13	$35.88	$35.88	$35.67	2,510
2018-07-02	$35.78	$35.97	$35.78	$35.96	$35.74	5,830
2018-06-29	$36.14	$36.14	$35.96	$35.96	$35.74	828
2018-06-28	$35.65	$35.65	$35.65	$35.65	$35.44	169
2018-06-27	$36.35	$36.47	$35.65	$35.65	$35.44	32,201
2018-06-26	$36.30	$36.30	$35.95	$36.10	$35.89	1,497
2018-06-25	$36.25	$36.38	$35.60	$35.65	$35.44	3,760
2018-06-22	$37.05	$37.05	$36.70	$36.75	$36.53	4,057
2018-06-21	$38.00	$38.00	$36.99	$36.99	$36.77	6,211
2018-06-20	$37.32	$37.44	$37.32	$37.35	$37.13	1,400
2018-06-19	$37.38	$37.38	$36.67	$37.23	$37.01	4,620
2018-06-18	$37.40	$37.46	$37.25	$37.41	$37.19	5,466
2018-06-15	$37.83	$37.83	$37.31	$37.50	$37.28	9,339
2018-06-14	$37.68	$37.68	$36.51	$37.57	$37.34	8,565
2018-06-13	$37.66	$37.66	$37.32	$37.32	$37.10	8,645
2018-06-12	$37.06	$37.39	$37.06	$37.29	$37.07	7,000
2018-06-11	$37.15	$37.16	$37.05	$37.15	$36.93	3,513
2018-06-08	$36.68	$36.95	$36.54	$36.95	$36.73	1,584
2018-06-07	$37.14	$37.14	$36.56	$36.67	$36.46	3,251
2018-06-06	$36.78	$36.78	$36.78	$36.78	$36.56	1,026
2018-06-05	$36.16	$36.46	$36.16	$36.45	$36.23	5,101
2018-06-04	$36.34	$36.34	$36.15	$36.25	$36.03	3,833
2018-06-01	$35.94	$36.06	$35.92	$35.92	$35.70	2,019
2018-05-31	$36.00	$36.00	$35.49	$35.49	$35.28	882
2018-05-30	$35.27	$35.27	$35.27	$35.27	$35.06	83
2018-05-29	$35.52	$35.52	$35.27	$35.27	$35.06	1,680
2018-05-25	$35.51	$35.53	$35.51	$35.53	$35.31	491
2018-05-24	$35.45	$35.62	$35.36	$35.62	$35.41	2,428
2018-05-23	$35.35	$35.35	$35.34	$35.34	$35.13	3,244
2018-05-22	$35.65	$35.65	$35.37	$35.37	$35.16	2,595
2018-05-21	$35.67	$35.73	$35.51	$35.52	$35.31	3,700
2018-05-18	$35.79	$35.79	$35.25	$35.32	$35.11	1,040
2018-05-17	$35.24	$35.56	$35.24	$35.34	$35.12	4,432
2018-05-16	$35.30	$35.49	$35.27	$35.42	$35.21	4,943
2018-05-15	$35.17	$35.17	$34.99	$35.11	$34.90	1,354
2018-05-14	$35.38	$35.38	$35.19	$35.19	$34.98	3,737
2018-05-11	$34.90	$35.10	$34.90	$35.04	$34.83	7,891
2018-05-10	$34.59	$36.29	$34.59	$35.05	$34.84	14,618
2018-05-09	$34.40	$34.40	$34.40	$34.40	$34.19	321
2018-05-08	$34.27	$34.27	$34.26	$34.26	$34.05	390
2018-05-07	$34.17	$34.17	$34.17	$34.17	$33.97	1,184
2018-05-04	$33.39	$33.89	$33.39	$33.89	$33.69	632
2018-05-03	$34.31	$34.31	$32.97	$33.41	$33.21	800
2018-05-02	$33.80	$33.80	$33.71	$33.79	$33.59	821
2018-05-01	$33.72	$33.77	$33.67	$33.77	$33.57	1,076
2018-04-30	$34.00	$34.00	$33.79	$33.79	$33.59	2,153
2018-04-27	$34.21	$34.21	$33.86	$33.91	$33.71	1,868
2018-04-26	$33.58	$34.01	$33.58	$33.92	$33.72	8,049
2018-04-25	$33.20	$33.20	$33.16	$33.16	$32.96	713
2018-04-24	$34.00	$34.00	$33.45	$33.45	$33.25	737
2018-04-23	$35.00	$35.00	$33.47	$33.90	$33.70	851
2018-04-20	$35.32	$35.32	$34.17	$34.17	$33.96	559
2018-04-19	$33.98	$34.16	$33.98	$34.14	$33.93	770
2018-04-18	$34.42	$34.62	$34.42	$34.59	$34.38	7,595
2018-04-17	$34.15	$34.46	$34.15	$34.46	$34.25	3,487
2018-04-16	$33.64	$33.64	$33.63	$33.64	$33.44	563
2018-04-13	$33.65	$33.65	$33.51	$33.51	$33.31	838
2018-04-12	$33.55	$33.55	$33.55	$33.55	$33.35	238
2018-04-11	$33.25	$33.26	$33.25	$33.25	$33.05	644
2018-04-10	$33.25	$33.25	$33.25	$33.25	$33.05	1,332
2018-04-09	$33.00	$33.08	$32.88	$32.98	$32.78	6,532
2018-04-06	$32.89	$32.89	$32.89	$32.89	$32.69	314
2018-04-05	$33.23	$33.46	$33.23	$33.45	$33.25	1,132
2018-04-04	$32.00	$32.69	$32.00	$32.69	$32.49	596
2018-04-03	$32.48	$32.49	$32.19	$32.35	$32.16	2,287
2018-04-02	$32.74	$32.74	$32.11	$32.11	$31.92	3,059
2018-03-29	$32.74	$32.74	$32.74	$32.74	$32.54	290
2018-03-28	$32.36	$32.87	$32.36	$32.74	$32.54	2,036
2018-03-27	$34.09	$34.09	$32.69	$32.69	$32.49	2,803
2018-03-26	$33.89	$34.06	$33.31	$33.72	$33.52	3,725
2018-03-23	$34.32	$34.32	$33.44	$33.44	$33.24	3,021
2018-03-22	$35.11	$35.11	$34.03	$34.32	$34.11	5,086
2018-03-21	$35.15	$35.32	$35.15	$35.25	$35.04	1,735
2018-03-20	$35.05	$35.05	$35.05	$35.05	$34.84	688
2018-03-19	$35.70	$35.70	$34.93	$34.93	$34.72	3,020
2018-03-16	$35.74	$35.75	$35.70	$35.75	$35.54	1,751
2018-03-15	$35.70	$35.70	$35.57	$35.60	$35.39	2,747
2018-03-14	$36.07	$36.07	$35.09	$35.69	$35.47	10,652
2018-03-13	$36.15	$36.15	$35.78	$35.79	$35.58	1,616
2018-03-12	$35.95	$36.04	$35.88	$36.01	$35.79	7,535
2018-03-09	$35.60	$35.68	$35.55	$35.64	$35.43	3,406
2018-03-08	$35.02	$35.20	$35.02	$35.13	$34.92	4,128
2018-03-07	$34.71	$35.00	$34.71	$35.00	$34.79	2,260
2018-03-06	$34.72	$34.72	$34.72	$34.72	$34.51	307
2018-03-05	$34.32	$34.79	$34.11	$34.72	$34.51	2,519
2018-03-02	$33.68	$34.33	$33.00	$34.33	$34.12	4,768
2018-03-01	$34.51	$34.53	$33.92	$33.95	$33.75	2,305
2018-02-28	$35.10	$35.10	$34.72	$34.72	$34.51	945
2018-02-27	$35.58	$35.58	$35.16	$35.16	$34.94	2,048
2018-02-26	$35.26	$35.48	$35.25	$35.45	$35.24	4,194
2018-02-23	$34.88	$34.94	$34.88	$34.92	$34.71	2,935
2018-02-22	$34.58	$34.58	$34.43	$34.43	$34.22	1,403
2018-02-21	$34.83	$34.83	$34.66	$34.80	$34.59	6,652
2018-02-20	$35.00	$35.00	$34.52	$34.53	$34.32	2,196
2018-02-16	$34.86	$34.86	$34.74	$34.74	$34.53	2,565
2018-02-15	$34.60	$34.74	$34.22	$34.74	$34.53	3,360
2018-02-14	$34.00	$34.07	$34.00	$34.07	$33.86	1,626
2018-02-13	$33.12	$33.45	$33.05	$33.45	$33.25	4,783
2018-02-12	$32.95	$33.07	$32.95	$33.07	$32.87	1,051
2018-02-09	$32.80	$32.80	$31.48	$32.80	$32.60	3,333
2018-02-08	$33.58	$33.58	$32.36	$32.36	$32.17	3,416
2018-02-07	$33.61	$33.84	$33.61	$33.71	$33.51	1,844
2018-02-06	$31.57	$33.09	$30.28	$33.09	$32.89	7,032
2018-02-05	$33.55	$34.11	$32.40	$33.10	$32.90	5,301
2018-02-02	$34.76	$34.76	$33.19	$34.07	$33.87	7,072
2018-02-01	$35.00	$35.03	$34.82	$34.83	$34.62	2,818
2018-01-31	$35.14	$35.14	$35.00	$35.00	$34.79	14,256
2018-01-30	$35.20	$35.20	$34.77	$34.85	$34.64	9,539
2018-01-29	$35.35	$35.47	$35.31	$35.41	$35.20	3,126
2018-01-26	$34.96	$35.33	$34.96	$35.30	$35.09	3,061
2018-01-25	$34.82	$34.82	$34.64	$34.64	$34.43	2,939
2018-01-24	$35.20	$35.20	$34.61	$34.61	$34.40	1,975
2018-01-23	$35.01	$35.21	$35.00	$35.01	$34.80	8,379
2018-01-22	$34.45	$34.75	$34.45	$34.67	$34.46	2,948
2018-01-19	$34.00	$34.33	$33.99	$34.33	$34.12	1,897
2018-01-18	$34.00	$34.23	$33.99	$34.01	$33.81	7,017
2018-01-17	$33.90	$34.05	$33.80	$34.05	$33.85	7,975
2018-01-16	$34.26	$34.26	$33.90	$33.90	$33.70	3,020
2018-01-12	$33.91	$33.91	$33.89	$33.89	$33.69	1,290
2018-01-11	$33.60	$33.81	$33.60	$33.78	$33.58	2,871
2018-01-10	$33.50	$33.57	$33.26	$33.47	$33.27	6,388
2018-01-09	$33.56	$33.61	$33.49	$33.55	$33.35	5,288
2018-01-08	$33.50	$33.65	$33.39	$33.56	$33.36	3,336
2018-01-05	$33.24	$33.42	$33.24	$33.42	$33.22	2,355
2018-01-04	$33.38	$33.38	$33.05	$33.15	$32.95	11,536
2018-01-03	$32.76	$33.05	$32.76	$33.03	$32.83	3,096
2018-01-02	$32.34	$32.55	$32.34	$32.55	$32.36	1,714
2017-12-29	$32.16	$32.16	$32.03	$32.03	$31.84	2,542
2017-12-28	$32.20	$32.20	$32.11	$32.15	$31.96	1,414
2017-12-27	$33.20	$33.20	$32.12	$32.12	$31.92	5,116
2017-12-26	$32.16	$32.21	$32.16	$32.19	$31.99	607
2017-12-22	$32.32	$32.32	$32.27	$32.27	$32.08	1,195
2017-12-21	$32.49	$32.49	$32.46	$32.46	$32.27	383
2017-12-20	$32.53	$32.61	$32.53	$32.58	$32.24	868
2017-12-19	$32.73	$32.73	$32.50	$32.50	$32.16	1,687
2017-12-18	$32.23	$32.71	$32.23	$32.71	$32.37	4,463
2017-12-15	$31.95	$32.15	$31.95	$32.11	$31.78	607
2017-12-14	$31.98	$32.27	$31.98	$31.98	$31.65	994
2017-12-13	$32.15	$32.24	$32.01	$32.13	$31.80	2,095
2017-12-12	$31.84	$32.20	$31.84	$32.20	$31.87	2,690
2017-12-11	$31.94	$31.94	$31.80	$31.90	$31.57	5,324
2017-12-08	$31.86	$31.86	$31.75	$31.80	$31.47	2,590
2017-12-07	$31.52	$31.53	$31.48	$31.48	$31.15	1,269
2017-12-06	$31.11	$31.12	$31.11	$31.12	$30.79	467
2017-12-05	$30.99	$31.36	$30.99	$31.20	$30.87	5,760
2017-12-04	$32.03	$32.03	$31.50	$31.50	$31.17	2,061
2017-12-01	$31.80	$31.80	$31.27	$31.58	$31.25	1,615
2017-11-30	$31.74	$31.90	$31.74	$31.80	$31.47	3,794
2017-11-29	$32.38	$32.38	$31.50	$31.50	$31.17	3,064
2017-11-28	$32.25	$32.25	$32.02	$32.11	$31.78	2,033
2017-11-27	$32.20	$32.20	$32.00	$32.01	$31.68	3,157
2017-11-24	$32.28	$32.28	$32.20	$32.21	$31.87	1,235
2017-11-22	$32.10	$32.13	$32.03	$32.09	$31.76	4,652
2017-11-21	$31.90	$32.10	$31.90	$32.10	$31.76	1,861
2017-11-20	$31.77	$31.77	$31.64	$31.67	$31.34	2,756
2017-11-17	$31.61	$31.61	$31.58	$31.58	$31.25	1,000
2017-11-16	$31.45	$31.50	$31.45	$31.50	$31.17	551
2017-11-15	$30.96	$31.18	$30.96	$31.14	$30.82	4,229
2017-11-14	$31.21	$31.22	$31.19	$31.22	$30.90	892
2017-11-13	$31.32	$31.32	$31.20	$31.29	$30.97	2,121
2017-11-10	$31.24	$31.30	$31.23	$31.30	$30.98	1,120
2017-11-09	$31.13	$31.14	$30.81	$31.14	$30.82	5,137
2017-11-08	$31.20	$31.26	$31.10	$31.26	$30.93	1,576
2017-11-07	$31.25	$31.25	$31.14	$31.16	$30.84	2,714
2017-11-06	$31.29	$31.29	$31.15	$31.20	$30.88	6,169
2017-11-03	$31.18	$31.27	$31.05	$31.24	$30.92	4,294
2017-11-02	$31.00	$31.00	$30.87	$30.93	$30.61	3,471
2017-11-01	$31.34	$31.34	$31.07	$31.10	$30.77	3,944
2017-10-31	$31.03	$31.13	$31.03	$31.12	$30.80	896
2017-10-30	$31.13	$31.20	$30.95	$31.06	$30.74	6,068
2017-10-27	$31.00	$31.07	$30.80	$31.07	$30.74	2,113
2017-10-26	$30.67	$30.75	$30.61	$30.67	$30.35	3,357
2017-10-25	$31.14	$31.14	$30.44	$30.58	$30.27	3,957
2017-10-24	$30.94	$31.00	$30.91	$30.92	$30.60	4,965
2017-10-23	$31.34	$31.34	$30.97	$30.97	$30.65	11,496
2017-10-20	$31.32	$31.32	$31.05	$31.12	$30.80	4,849
2017-10-19	$31.09	$31.09	$30.82	$31.05	$30.73	22,121
2017-10-18	$31.27	$31.27	$31.06	$31.16	$30.83	4,429
2017-10-17	$31.18	$31.18	$31.10	$31.10	$30.78	1,509
2017-10-16	$31.19	$31.21	$31.11	$31.13	$30.81	2,716
2017-10-13	$30.92	$31.02	$30.92	$31.00	$30.68	1,952
2017-10-12	$31.02	$31.02	$30.84	$30.84	$30.52	4,955
2017-10-11	$30.80	$30.92	$30.80	$30.88	$30.56	1,337
2017-10-10	$30.89	$30.89	$30.67	$30.67	$30.35	1,778
2017-10-09	$30.87	$30.87	$30.65	$30.65	$30.33	1,623
2017-10-06	$30.76	$30.76	$30.65	$30.70	$30.38	1,433
2017-10-05	$30.65	$30.75	$30.63	$30.74	$30.42	1,537
2017-10-04	$30.56	$30.60	$30.53	$30.58	$30.26	2,665
2017-10-03	$30.48	$30.53	$30.48	$30.51	$30.19	2,948
2017-10-02	$30.14	$30.14	$30.14	$30.14	$29.83	400
2017-09-29	$30.10	$30.10	$30.10	$30.10	$29.79	301
2017-09-28	$29.94	$29.94	$29.93	$29.93	$29.62	640
2017-09-27	$29.83	$29.99	$29.80	$29.94	$29.63	2,202
2017-09-26	$29.69	$29.69	$29.69	$29.69	$29.38	39
2017-09-25	$30.00	$30.00	$29.69	$29.69	$29.38	556
2017-09-22	$30.19	$30.19	$30.19	$30.19	$29.87	114
2017-09-21	$30.34	$30.34	$30.15	$30.19	$29.87	1,460
2017-09-20	$30.18	$30.18	$30.17	$30.17	$29.86	1,097
2017-09-19	$30.30	$30.34	$30.18	$30.32	$30.01	5,388
2017-09-18	$30.28	$30.29	$30.28	$30.29	$29.98	565
2017-09-15	$30.11	$30.11	$30.05	$30.05	$29.74	1,314
2017-09-14	$29.86	$29.94	$29.85	$29.85	$29.54	53,001
2017-09-13	$29.90	$29.90	$29.83	$29.87	$29.56	742
2017-09-12	$29.74	$29.82	$29.71	$29.82	$29.51	679
2017-09-11	$29.59	$29.59	$29.59	$29.59	$29.28	297
2017-09-08	$29.37	$29.37	$29.35	$29.35	$29.05	342
2017-09-07	$29.51	$29.51	$29.50	$29.51	$29.20	696
2017-09-06	$29.54	$29.54	$29.37	$29.38	$29.07	1,782
2017-09-05	$29.72	$29.72	$29.30	$29.30	$29.00	1,186
2017-09-01	$29.43	$29.43	$29.43	$29.43	$29.13	131
2017-08-31	$29.45	$29.45	$29.43	$29.43	$29.13	275
2017-08-30	$29.11	$29.11	$29.11	$29.11	$28.81	164
2017-08-29	$28.84	$28.84	$28.84	$28.84	$28.54	675
2017-08-28	$28.85	$28.85	$28.85	$28.85	$28.55	46
2017-08-25	$28.85	$28.85	$28.85	$28.85	$28.55	67
2017-08-24	$28.97	$28.97	$28.85	$28.85	$28.55	356
2017-08-23	$28.81	$28.81	$28.81	$28.81	$28.51	4
2017-08-22	$28.76	$28.81	$28.76	$28.81	$28.51	540
2017-08-21	$28.31	$28.38	$28.31	$28.38	$28.08	813
2017-08-18	$28.50	$28.50	$28.50	$28.50	$28.21	483
2017-08-17	$28.92	$28.92	$28.76	$28.76	$28.47	1,667
2017-08-16	$29.09	$29.15	$29.02	$29.02	$28.72	1,344
2017-08-15	$28.95	$28.95	$28.95	$28.95	$28.65	359
2017-08-14	$28.90	$28.95	$28.90	$28.95	$28.65	764
2017-08-11	$28.50	$28.50	$28.50	$28.50	$28.21	203
2017-08-10	$28.62	$28.62	$28.50	$28.50	$28.21	454
2017-08-09	$29.08	$29.08	$29.08	$29.08	$28.78	267
2017-08-08	$29.38	$29.43	$29.38	$29.43	$29.13	892
2017-08-07	$28.93	$28.93	$28.93	$28.93	$28.63	104
2017-08-04	$28.93	$28.93	$28.93	$28.93	$28.63	200
2017-08-03	$28.92	$28.92	$28.92	$28.92	$28.62	16
2017-08-02	$28.92	$28.92	$28.92	$28.92	$28.62	557
2017-08-01	$29.48	$29.48	$29.14	$29.14	$28.84	1,014
2017-07-31	$29.22	$29.22	$29.22	$29.22	$28.92	138
2017-07-28	$29.20	$29.22	$29.18	$29.22	$28.92	678
2017-07-27	$29.68	$29.68	$29.27	$29.27	$28.97	1,073
2017-07-26	$29.27	$29.27	$29.27	$29.27	$28.97	328
2017-07-25	$29.63	$29.63	$29.59	$29.59	$29.28	403
2017-07-24	$29.56	$29.60	$29.56	$29.60	$29.29	680
2017-07-21	$29.50	$29.52	$29.43	$29.52	$29.21	600
2017-07-20	$29.51	$29.56	$29.51	$29.56	$29.25	3,470
2017-07-19	$29.25	$29.25	$29.25	$29.25	$28.95	102
2017-07-18	$29.25	$29.25	$29.25	$29.25	$28.95	508
2017-07-17	$29.20	$29.20	$29.07	$29.07	$28.77	599
2017-07-14	$29.02	$29.02	$29.02	$29.02	$28.71	3
2017-07-13	$29.06	$29.06	$28.98	$29.02	$28.71	673
2017-07-12	$28.39	$28.39	$28.39	$28.39	$28.10	1
2017-07-11	$28.39	$28.39	$28.39	$28.39	$28.10	42
2017-07-10	$28.30	$28.39	$28.30	$28.39	$28.10	1,126
2017-07-07	$28.23	$28.27	$28.23	$28.27	$27.98	435
2017-07-06	$28.24	$28.24	$27.97	$27.97	$27.68	632
2017-07-05	$28.30	$28.30	$28.25	$28.25	$27.95	413
2017-07-03	$28.26	$28.26	$28.26	$28.26	$27.97	90
2017-06-30	$28.30	$28.30	$28.17	$28.26	$27.97	53,692
2017-06-29	$28.85	$28.85	$27.95	$27.95	$27.66	1,192
2017-06-28	$28.50	$28.50	$28.50	$28.50	$28.20	220
2017-06-27	$28.74	$28.74	$28.29	$28.29	$28.00	794
2017-06-26	$29.03	$29.03	$28.77	$28.77	$28.47	1,025
2017-06-23	$28.79	$28.79	$28.79	$28.79	$28.49	167
2017-06-22	$28.62	$28.65	$28.62	$28.65	$28.36	466
2017-06-21	$28.52	$28.52	$28.51	$28.51	$28.21	738
2017-06-20	$28.07	$28.07	$28.07	$28.07	$27.78	77
2017-06-19	$28.07	$28.07	$28.07	$28.07	$27.78	231
2017-06-16	$27.94	$27.94	$27.89	$27.89	$27.60	535
2017-06-15	$27.96	$27.96	$27.96	$27.96	$27.67	6,136
2017-06-14	$28.17	$28.17	$28.17	$28.17	$27.88	25
2017-06-13	$28.27	$28.27	$28.17	$28.17	$27.88	771
2017-06-12	$27.87	$27.87	$27.87	$27.87	$27.58	741
2017-06-09	$28.64	$28.68	$28.40	$28.40	$28.11	1,768
2017-06-08	$28.25	$28.25	$28.25	$28.25	$27.96	50
2017-06-07	$28.25	$28.25	$28.25	$28.25	$27.96	69
2017-06-06	$28.25	$28.25	$28.25	$28.25	$27.96	20
2017-06-05	$28.25	$28.25	$28.25	$28.25	$27.96	190
2017-06-02	$28.09	$28.13	$28.09	$28.13	$27.84	205
2017-06-01	$27.94	$28.07	$27.94	$28.07	$27.78	510
2017-05-31	$27.61	$27.61	$27.61	$27.61	$27.32	111
2017-05-30	$27.61	$27.61	$27.61	$27.61	$27.32	116
2017-05-26	$27.61	$27.61	$27.61	$27.61	$27.32	0
2017-05-25	$27.61	$27.61	$27.61	$27.61	$27.32	4
2017-05-24	$27.59	$27.61	$27.59	$27.61	$27.32	794
2017-05-23	$27.58	$27.58	$27.49	$27.55	$27.27	488
2017-05-22	$27.49	$27.49	$27.49	$27.49	$27.21	586
2017-05-19	$27.51	$27.51	$27.44	$27.44	$27.16	437
2017-05-18	$27.79	$27.79	$27.79	$27.79	$27.50	66
2017-05-17	$27.79	$27.79	$27.79	$27.79	$27.50	272
2017-05-16	$27.73	$27.73	$27.73	$27.73	$27.45	37
2017-05-15	$27.71	$27.73	$27.71	$27.73	$27.45	279
2017-05-12	$27.55	$27.55	$27.55	$27.55	$27.27	413
2017-05-11	$27.56	$27.61	$27.47	$27.56	$27.28	11,516
2017-05-10	$27.39	$27.39	$27.39	$27.39	$27.10	2
2017-05-09	$27.42	$27.42	$27.39	$27.39	$27.10	1,700
2017-05-08	$27.24	$27.24	$27.24	$27.24	$26.96	411
2017-05-05	$27.29	$27.29	$27.29	$27.29	$27.01	6
2017-05-04	$27.29	$27.29	$27.29	$27.29	$27.01	22
2017-05-03	$27.21	$27.29	$27.21	$27.29	$27.01	508
2017-05-02	$27.35	$27.35	$27.28	$27.28	$27.00	1,562
2017-05-01	$27.55	$27.55	$27.46	$27.54	$27.25	831
2017-04-28	$27.37	$27.37	$27.37	$27.37	$27.09	365
2017-04-27	$27.33	$27.33	$27.33	$27.33	$27.05	12
2017-04-26	$27.33	$27.33	$27.33	$27.33	$27.05	315
2017-04-25	$27.25	$27.25	$27.24	$27.24	$26.96	540
2017-04-24	$26.93	$27.01	$26.93	$27.01	$26.73	256
2017-04-21	$26.93	$26.93	$26.93	$26.93	$26.65	102
2017-04-20	$26.70	$26.83	$26.67	$26.80	$26.52	47,407
2017-04-19	$26.69	$26.69	$26.69	$26.69	$26.41	400
2017-04-18	$26.59	$26.59	$26.48	$26.48	$26.20	1,200
2017-04-17	$26.58	$26.63	$26.58	$26.63	$26.36	451
2017-04-13	$26.73	$26.73	$26.73	$26.73	$26.46	276
2017-04-12	$26.91	$26.91	$26.91	$26.91	$26.63	112
2017-04-11	$27.01	$27.01	$27.01	$27.01	$26.73	6
2017-04-10	$27.10	$27.12	$27.01	$27.01	$26.73	586
2017-04-07	$27.00	$27.08	$27.00	$27.08	$26.80	1,113
2017-04-06	$27.10	$27.10	$27.01	$27.01	$26.73	728
2017-04-05	$27.38	$27.38	$27.19	$27.19	$26.91	840
2017-04-04	$27.26	$27.29	$27.26	$27.29	$27.01	405
2017-04-03	$27.30	$27.30	$27.30	$27.30	$27.02	166
2017-03-31	$27.44	$27.44	$27.44	$27.44	$27.16	18
2017-03-30	$27.44	$27.44	$27.44	$27.44	$27.16	304
2017-03-29	$27.25	$27.37	$27.25	$27.37	$27.09	1,419
2017-03-28	$27.25	$27.25	$27.25	$27.25	$26.97	157
2017-03-27	$26.96	$26.96	$26.95	$26.95	$26.67	200
2017-03-24	$26.95	$26.95	$26.95	$26.95	$26.67	4
2017-03-23	$26.95	$26.95	$26.95	$26.95	$26.67	12
2017-03-22	$26.95	$26.95	$26.95	$26.95	$26.67	1
2017-03-21	$27.30	$27.30	$26.92	$26.95	$26.67	7,200
2017-03-20	$27.35	$27.35	$27.35	$27.35	$27.07	5,029
2017-03-17	$27.47	$27.47	$27.41	$27.41	$27.13	583
2017-03-16	$27.48	$27.48	$27.46	$27.46	$27.18	7,050
2017-03-15	$27.29	$27.29	$27.29	$27.29	$27.01	5,000
2017-03-14	$27.19	$27.20	$27.19	$27.20	$26.92	337
2017-03-13	$27.35	$27.38	$27.33	$27.34	$27.06	7,060
2017-03-10	$27.24	$27.24	$27.15	$27.19	$26.91	5,581
2017-03-09	$27.00	$27.05	$27.00	$27.05	$26.77	5,066
2017-03-08	$27.26	$27.26	$27.23	$27.24	$26.96	6,114
2017-03-07	$27.20	$27.20	$27.20	$27.20	$26.92	5,682
2017-03-06	$27.25	$27.26	$27.25	$27.26	$26.98	5,064
2017-03-03	$27.62	$27.62	$27.43	$27.43	$27.15	5,396
2017-03-02	$27.76	$27.76	$27.62	$27.62	$27.33	5,156
2017-03-01	$27.80	$27.84	$27.76	$27.84	$27.55	5,139
2017-02-28	$27.55	$27.55	$27.53	$27.53	$27.25	300
2017-02-27	$27.63	$27.74	$27.62	$27.73	$27.44	1,021
2017-02-24	$27.70	$27.70	$27.70	$27.70	$27.41	4
2017-02-23	$27.71	$27.71	$27.70	$27.70	$27.41	1,183
2017-02-22	$28.14	$28.14	$27.86	$27.87	$27.58	4,032
2017-02-21	$27.97	$27.97	$27.97	$27.97	$27.68	285
2017-02-17	$27.54	$27.54	$27.54	$27.54	$27.26	5
2017-02-16	$27.54	$27.54	$27.54	$27.54	$27.26	20
2017-02-15	$27.54	$27.54	$27.54	$27.54	$27.26	168
2017-02-14	$27.53	$27.54	$27.53	$27.54	$27.26	637
2017-02-13	$27.43	$27.43	$27.43	$27.43	$27.15	148
2017-02-10	$27.42	$27.43	$27.42	$27.43	$27.15	308
2017-02-09	$27.21	$27.21	$27.21	$27.21	$26.93	4
2017-02-08	$27.25	$27.25	$27.21	$27.21	$26.93	205
2017-02-07	$27.29	$27.30	$27.29	$27.30	$27.02	216
2017-02-06	$27.32	$27.32	$27.32	$27.32	$27.04	26
2017-02-03	$27.32	$27.32	$27.32	$27.32	$27.04	415
2017-02-02	$26.97	$26.97	$26.97	$26.97	$26.69	5
2017-02-01	$26.97	$26.97	$26.97	$26.97	$26.69	410
2017-01-31	$26.94	$26.94	$26.55	$26.56	$26.28	544
2017-01-30	$27.69	$27.69	$26.70	$26.70	$26.42	807
2017-01-27	$27.00	$27.00	$27.00	$27.00	$26.72	34
2017-01-26	$26.98	$27.00	$26.98	$27.00	$26.72	1,810
2017-01-25	$26.47	$26.47	$26.47	$26.47	$26.20	15
2017-01-24	$26.47	$26.47	$26.47	$26.47	$26.20	1
2017-01-23	$26.46	$26.48	$26.41	$26.47	$26.20	11,450
2017-01-20	$26.71	$26.76	$26.57	$26.60	$26.32	12,821
2017-01-19	$26.81	$26.81	$26.63	$26.63	$26.35	3,878
2017-01-18	$26.73	$26.74	$26.69	$26.69	$26.41	663
2017-01-17	$26.75	$26.75	$26.75	$26.75	$26.47	939
2017-01-13	$27.01	$27.03	$26.98	$26.98	$26.70	1,143
2017-01-12	$26.75	$26.75	$26.75	$26.75	$26.47	130
2017-01-11	$27.31	$27.31	$27.31	$27.31	$27.03	174
2017-01-10	$27.31	$27.35	$27.31	$27.35	$27.07	566
2017-01-09	$27.20	$27.20	$27.20	$27.20	$26.92	118
2017-01-06	$27.04	$27.10	$27.04	$27.10	$26.82	300
2017-01-05	$26.87	$26.87	$26.87	$26.87	$26.59	101
2017-01-04	$27.47	$27.47	$26.74	$26.96	$26.68	1,534
2017-01-03	$26.43	$26.48	$26.41	$26.48	$26.20	1,727
2016-12-30	$26.27	$26.27	$26.19	$26.19	$25.92	619
2016-12-29	$26.50	$26.50	$26.47	$26.50	$26.22	741
2016-12-28	$26.86	$26.86	$26.60	$26.60	$26.32	304
2016-12-27	$26.66	$26.66	$26.66	$26.66	$26.38	62
2016-12-23	$26.66	$26.66	$26.66	$26.66	$26.38	390
2016-12-22	$26.75	$26.75	$26.75	$26.75	$26.47	22
2016-12-21	$26.75	$26.75	$26.75	$26.75	$26.47	60
2016-12-20	$27.73	$27.73	$26.91	$26.93	$26.48	1,846
2016-12-19	$26.74	$26.81	$26.71	$26.79	$26.34	5,557
2016-12-16	$26.69	$26.69	$26.69	$26.69	$26.24	273
2016-12-15	$26.79	$26.79	$26.69	$26.69	$26.24	999
2016-12-14	$25.89	$25.89	$25.89	$25.89	$25.45	79
2016-12-13	$25.89	$25.89	$25.89	$25.89	$25.45	622
2016-12-12	$26.51	$26.51	$26.51	$26.51	$26.06	39
2016-12-09	$26.51	$26.51	$26.51	$26.51	$26.06	109
2016-12-08	$26.53	$26.55	$26.51	$26.51	$26.06	4,633
2016-12-07	$25.96	$25.98	$25.87	$25.98	$25.54	11,259
2016-12-06	$25.90	$25.99	$25.90	$25.99	$25.55	310
2016-12-05	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-12-02	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-12-01	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-30	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-29	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-28	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-25	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-23	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-22	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-21	$25.82	$25.82	$25.82	$25.82	$25.39	0
2016-11-18	$25.82	$25.82	$25.82	$25.82	$25.39	140
2016-11-17	$25.65	$25.92	$25.65	$25.87	$25.44	531
2016-11-16	$25.57	$25.58	$25.57	$25.58	$25.15	200
2016-11-15	$25.26	$25.26	$25.26	$25.26	$24.84	23
2016-11-14	$25.26	$25.26	$25.26	$25.26	$24.84	900
2016-11-11	$25.10	$25.10	$25.02	$25.02	$24.60	200
2016-11-10	$25.10	$25.10	$25.10	$25.10	$24.68	27
2016-11-09	$23.89	$25.10	$23.89	$25.10	$24.68	529
2016-11-08	$24.79	$24.79	$24.79	$24.79	$24.37	273
2016-11-07	$24.20	$24.20	$24.20	$24.20	$23.79	1
2016-11-04	$24.25	$24.25	$24.20	$24.20	$23.79	490
2016-11-03	$24.98	$24.98	$24.98	$24.98	$24.56	0
2016-11-02	$24.98	$24.98	$24.98	$24.98	$24.56	10
2016-11-01	$24.98	$24.98	$24.98	$24.98	$24.56	0
2016-10-31	$24.98	$24.98	$24.98	$24.98	$24.56	2
2016-10-28	$25.00	$25.00	$24.98	$24.98	$24.56	250
2016-10-27	$25.16	$25.16	$25.16	$25.16	$24.74	0
2016-10-26	$25.16	$25.16	$25.16	$25.16	$24.74	0
2016-10-25	$25.16	$25.16	$25.16	$25.16	$24.74	100
2016-10-24	$25.14	$25.14	$25.12	$25.13	$24.71	500
2016-10-21	$25.06	$25.06	$25.06	$25.06	$24.64	12
2016-10-20	$25.06	$25.06	$25.06	$25.06	$24.64	20
2016-10-19	$25.04	$25.06	$25.04	$25.06	$24.64	200
2016-10-18	$24.92	$24.96	$24.92	$24.96	$24.54	2,201
2016-10-17	$24.92	$24.92	$24.92	$24.92	$24.50	134
2016-10-14	$25.35	$25.35	$25.35	$25.35	$24.93	1
2016-10-13	$25.35	$25.35	$25.35	$25.35	$24.93	1
2016-10-12	$25.35	$25.35	$25.35	$25.35	$24.93	0
2016-10-11	$25.35	$25.35	$25.35	$25.35	$24.93	137
2016-10-10	$25.60	$25.60	$25.60	$25.60	$25.17	100
2016-10-07	$25.69	$25.69	$25.69	$25.69	$25.25	40
2016-10-06	$25.69	$25.69	$25.69	$25.69	$25.25	135
2016-10-05	$25.50	$25.50	$25.50	$25.50	$25.07	24
2016-10-04	$25.50	$25.50	$25.50	$25.50	$25.07	0
2016-10-03	$25.50	$25.50	$25.50	$25.50	$25.07	0
2016-09-30	$25.50	$25.50	$25.50	$25.50	$25.07	4
2016-09-29	$25.50	$25.50	$25.50	$25.50	$25.07	20
2016-09-28	$25.50	$25.50	$25.50	$25.50	$25.07	1
2016-09-27	$25.50	$25.50	$25.50	$25.50	$25.07	3
2016-09-26	$25.50	$25.50	$25.50	$25.50	$25.07	35
2016-09-23	$25.50	$25.50	$25.50	$25.50	$25.07	0
2016-09-22	$25.50	$25.50	$25.50	$25.50	$25.07	1
2016-09-21	$25.50	$25.50	$25.50	$25.50	$25.07	72
2016-09-20	$25.50	$25.50	$25.50	$25.50	$25.07	3
2016-09-19	$25.50	$25.50	$25.50	$25.50	$25.07	41
2016-09-16	$25.50	$25.50	$25.50	$25.50	$25.07	3
2016-09-15	$25.50	$25.51	$25.50	$25.50	$25.07	1,204
2016-09-14	$25.25	$25.25	$25.25	$25.25	$24.83	0
2016-09-13	$25.34	$25.34	$25.25	$25.25	$24.83	200
2016-09-12	$25.79	$25.79	$25.79	$25.79	$25.36	0
2016-09-09	$25.79	$25.79	$25.79	$25.79	$25.36	45
2016-09-08	$25.79	$25.79	$25.79	$25.79	$25.36	0
2016-09-07	$25.79	$25.79	$25.79	$25.79	$25.36	0
2016-09-06	$25.79	$25.79	$25.79	$25.79	$25.36	200
2016-09-02	$25.80	$25.80	$25.80	$25.80	$25.37	8
2016-09-01	$25.80	$25.80	$25.80	$25.80	$25.37	0
2016-08-31	$25.80	$25.80	$25.80	$25.80	$25.37	0
2016-08-30	$25.80	$25.80	$25.80	$25.80	$25.37	29
2016-08-29	$25.80	$25.80	$25.80	$25.80	$25.37	0
2016-08-26	$26.50	$26.50	$25.80	$25.80	$25.37	288
2016-08-25	$25.80	$25.80	$25.80	$25.80	$25.37	19
2016-08-24	$25.80	$25.80	$25.80	$25.80	$25.37	1
2016-08-23	$25.80	$25.80	$25.80	$25.80	$25.37	0
2016-08-22	$25.80	$25.80	$25.80	$25.80	$25.37	0
2016-08-19	$25.85	$25.85	$25.78	$25.80	$25.37	637
2016-08-18	$26.02	$26.02	$25.87	$25.89	$25.46	8,057
2016-08-17	$25.85	$25.85	$25.85	$25.85	$25.42	1
2016-08-16	$25.85	$25.85	$25.85	$25.85	$25.42	0
2016-08-15	$25.85	$25.85	$25.85	$25.85	$25.42	40
2016-08-12	$25.85	$25.85	$25.85	$25.85	$25.42	2
2016-08-11	$25.85	$25.85	$25.85	$25.85	$25.42	17
2016-08-10	$25.85	$25.85	$25.85	$25.85	$25.42	200
2016-08-09	$25.82	$25.82	$25.82	$25.82	$25.39	300
2016-08-08	$25.21	$25.21	$25.21	$25.21	$24.79	0
2016-08-05	$25.21	$25.21	$25.21	$25.21	$24.79	43
2016-08-04	$25.21	$25.21	$25.21	$25.21	$24.79	150
2016-08-03	$25.08	$25.08	$25.08	$25.08	$24.66	0
2016-08-02	$25.08	$25.08	$25.08	$25.08	$24.66	300
2016-08-01	$25.09	$25.09	$25.09	$25.09	$24.67	4
2016-07-29	$25.09	$25.09	$25.09	$25.09	$24.67	0
2016-07-28	$25.09	$25.09	$25.09	$25.09	$24.67	200
2016-07-27	$25.15	$25.15	$25.15	$25.15	$24.73	57
2016-07-26	$25.15	$25.15	$25.15	$25.15	$24.73	1,000
2016-07-25	$24.92	$24.92	$24.92	$24.92	$24.50	1
2016-07-22	$24.92	$24.92	$24.92	$24.92	$24.50	0
2016-07-21	$24.90	$24.92	$24.90	$24.92	$24.50	400
2016-07-20	$24.86	$24.86	$24.86	$24.86	$24.44	0
2016-07-19	$24.86	$24.86	$24.86	$24.86	$24.44	158
2016-07-18	$24.74	$25.00	$24.74	$24.99	$24.57	1,727
2016-07-15	$24.63	$24.63	$24.63	$24.63	$24.22	0
2016-07-14	$24.63	$24.63	$24.63	$24.63	$24.22	174
2016-07-13	$24.68	$24.68	$24.68	$24.68	$24.26	0
2016-07-12	$24.68	$24.68	$24.65	$24.68	$24.26	960
2016-07-11	$24.42	$24.42	$24.42	$24.42	$24.01	268
2016-07-08	$24.12	$24.20	$24.12	$24.20	$23.79	2,281
2016-07-07	$23.89	$23.91	$23.89	$23.91	$23.51	484
2016-07-06	$23.40	$23.66	$23.36	$23.66	$23.27	320
2016-07-05	$23.42	$23.42	$23.42	$23.42	$23.02	264
2016-07-01	$22.68	$22.68	$22.68	$22.68	$22.30	98
2016-06-30	$22.68	$22.68	$22.68	$22.68	$22.30	82
2016-06-29	$22.68	$22.68	$22.68	$22.68	$22.30	0
2016-06-28	$22.71	$22.72	$22.67	$22.68	$22.30	2,000
2016-06-27	$22.45	$22.45	$22.32	$22.32	$21.95	2,564
2016-06-24	$23.00	$23.19	$23.00	$23.19	$22.80	1,198
2016-06-23	$23.60	$23.60	$23.60	$23.60	$23.20	62
2016-06-22	$23.60	$23.60	$23.60	$23.60	$23.20	0
2016-06-21	$23.60	$23.60	$23.60	$23.60	$23.20	0
2016-06-20	$23.51	$23.63	$23.51	$23.60	$23.20	356
2016-06-17	$23.42	$23.42	$23.42	$23.42	$23.03	325
2016-06-16	$23.23	$23.48	$23.23	$23.47	$23.08	750
2016-06-15	$23.62	$23.62	$23.62	$23.62	$23.23	207
2016-06-14	$23.25	$23.25	$23.25	$23.25	$22.86	210
2016-06-13	$23.59	$23.59	$23.53	$23.53	$23.14	3,259
2016-06-10	$23.46	$23.46	$23.46	$23.46	$23.07	343
2016-06-09	$24.06	$24.06	$24.06	$24.06	$23.66	25
2016-06-08	$24.06	$24.06	$24.06	$24.06	$23.66	50
2016-06-07	$24.06	$24.06	$24.06	$24.06	$23.66	0
2016-06-06	$24.06	$24.06	$24.06	$24.06	$23.66	0
2016-06-03	$24.09	$24.09	$23.99	$24.06	$23.66	471
2016-06-02	$24.21	$24.21	$24.18	$24.18	$23.77	644
2016-06-01	$24.08	$24.21	$24.08	$24.17	$23.76	323
2016-05-31	$23.89	$23.89	$23.89	$23.89	$23.49	0
2016-05-27	$23.89	$23.89	$23.89	$23.89	$23.49	0
2016-05-26	$23.89	$23.89	$23.89	$23.89	$23.49	103
2016-05-25	$23.89	$23.89	$23.89	$23.89	$23.49	100
2016-05-24	$23.59	$23.69	$23.59	$23.67	$23.27	734
2016-05-23	$23.45	$23.45	$23.45	$23.45	$23.06	0
2016-05-20	$23.45	$23.45	$23.45	$23.45	$23.06	0
2016-05-19	$23.45	$23.45	$23.45	$23.45	$23.06	20
2016-05-18	$23.37	$23.45	$23.37	$23.45	$23.06	1,132
2016-05-17	$23.61	$23.64	$23.57	$23.57	$23.17	775
2016-05-16	$23.44	$23.44	$23.44	$23.44	$23.05	38
2016-05-13	$23.44	$23.44	$23.44	$23.44	$23.05	120
2016-05-12	$23.20	$23.77	$23.20	$23.41	$23.02	5,526
2016-05-11	$23.87	$23.88	$23.80	$23.88	$23.48	396
2016-05-10	$23.80	$23.96	$23.80	$23.96	$23.56	1,660
2016-05-09	$23.83	$23.84	$23.83	$23.84	$23.44	548
2016-05-06	$24.50	$24.50	$23.74	$23.80	$23.40	5,228
2016-05-05	$23.88	$23.93	$23.80	$23.86	$23.46	5,400
2016-05-04	$24.19	$24.19	$23.90	$23.97	$23.57	5,438
2016-05-03	$24.12	$24.43	$24.04	$24.20	$23.79	8,883
2016-05-02	$24.30	$24.48	$24.18	$24.48	$24.07	5,611
2016-04-29	$24.76	$24.76	$24.32	$24.50	$24.09	3,733
2016-04-28	$25.07	$25.07	$25.07	$25.07	$24.65	313
2016-04-27	$24.87	$24.88	$24.87	$24.87	$24.45	2,957
2016-04-26	$25.18	$25.23	$25.06	$25.19	$24.77	13,390
2016-04-25	$25.19	$25.20	$25.01	$25.07	$24.65	11,523
2016-04-22	$25.25	$25.26	$25.10	$25.23	$24.81	18,687
2016-04-21	$26.32	$26.32	$25.39	$25.43	$25.00	13,312
2016-04-20	$25.55	$25.55	$25.55	$25.55	$25.12	240
2016-04-19	$25.28	$25.32	$25.24	$25.28	$24.86	1,329

BUZZ US SENTIMENT LEADERS ETF (BUZ) News Headlines

Recent BUZZ US SENTIMENT LEADERS ETF (BUZ) News

Similar Companies to BUZZ US SENTIMENT LEADERS ETF (BUZ) 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	--	--	--

BUZZ US SENTIMENT LEADERS ETF (BUZ) Exchange: NYSE ARCA