PROSHARES USD COVERED BOND (COBO) Exchange: NYSE ARCA

  1. Profile
  2. PROSHARES USD COVERED BOND (COBO)

Data as of May 2, 2025

$101.06 ($0.00) 0.00%

PROSHARES USD COVERED BOND - Daily Information
Click for more stock information on PROSHARES USD COVERED BOND.
Daily Information Data
Date May 2, 2025
Open $101.06
Previous Close $101.06
High $101.06
Low $101.06
Adjusted Open $101.06
Previous Adjusted Close $101.06
Adjusted High $101.06
Adjusted Low $101.06
Invest in PROSHARES USD COVERED BOND (COBO)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for PROSHARES USD COVERED BOND (COBO)
Date Open High Low Close Adj.Close Volume
2017-09-14 $101.06 $101.06 $101.06 $101.06 $101.06 0
2017-09-13 $101.06 $101.06 $101.06 $101.06 $101.06 0
2017-09-12 $101.06 $101.06 $101.06 $101.06 $101.06 0
2017-09-11 $101.06 $101.06 $101.06 $101.06 $101.06 0
2017-09-07 $101.06 $101.06 $101.06 $101.06 $101.06 0
2017-09-06 $100.79 $101.06 $100.79 $101.06 $101.06 677
2017-09-05 $101.12 $101.12 $101.12 $101.12 $101.12 189
2017-09-01 $100.76 $100.76 $100.76 $100.76 $100.76 108
2017-08-31 $100.91 $100.91 $100.91 $100.91 $100.76 144
2017-08-30 $100.91 $101.18 $100.79 $100.92 $100.77 20,793
2017-08-29 $100.85 $100.85 $100.85 $100.85 $100.70 290
2017-08-28 $100.76 $100.90 $100.76 $100.90 $100.75 5,613
2017-08-25 $100.72 $100.72 $100.72 $100.72 $100.57 28
2017-08-24 $100.72 $100.72 $100.72 $100.72 $100.57 49
2017-08-23 $100.72 $100.72 $100.72 $100.72 $100.57 66
2017-08-22 $100.72 $100.72 $100.72 $100.72 $100.57 71
2017-08-21 $100.72 $100.72 $100.72 $100.72 $100.57 61
2017-08-18 $100.72 $100.72 $100.72 $100.72 $100.57 216
2017-08-17 $101.71 $101.71 $101.71 $101.71 $101.56 73
2017-08-16 $101.69 $101.71 $101.69 $101.71 $101.56 343
2017-08-15 $100.99 $100.99 $100.99 $100.99 $100.84 90
2017-08-14 $100.99 $100.99 $100.99 $100.99 $100.84 14
2017-08-11 $100.99 $100.99 $100.99 $100.99 $100.84 36
2017-08-10 $100.99 $100.99 $100.99 $100.99 $100.84 111
2017-08-09 $100.99 $100.99 $100.99 $100.99 $100.84 90
2017-08-08 $100.99 $100.99 $100.99 $100.99 $100.84 241
2017-08-07 $101.54 $101.54 $101.54 $101.54 $101.39 0
2017-08-04 $101.54 $101.54 $101.54 $101.54 $101.39 182
2017-08-03 $101.54 $101.54 $101.54 $101.54 $101.39 168
2017-08-02 $101.54 $101.54 $101.54 $101.54 $101.39 27
2017-08-01 $101.54 $101.54 $101.54 $101.54 $101.39 172
2017-07-31 $101.35 $101.35 $101.35 $101.35 $101.06 172
2017-07-28 $101.35 $101.35 $101.35 $101.35 $101.06 79
2017-07-27 $101.35 $101.35 $101.35 $101.35 $101.06 147
2017-07-26 $101.35 $101.35 $101.35 $101.35 $101.06 106
2017-07-25 $101.35 $101.35 $101.35 $101.35 $101.06 63
2017-07-24 $101.35 $101.35 $101.35 $101.35 $101.06 99
2017-07-21 $101.35 $101.35 $101.35 $101.35 $101.06 124
2017-07-20 $101.35 $101.35 $101.35 $101.35 $101.06 109
2017-07-19 $101.35 $101.35 $101.35 $101.35 $101.06 246
2017-07-18 $101.31 $101.31 $101.31 $101.31 $101.02 51
2017-07-17 $101.31 $101.31 $101.31 $101.31 $101.02 54
2017-07-14 $101.31 $101.31 $101.31 $101.31 $101.02 64
2017-07-13 $101.31 $101.31 $101.31 $101.31 $101.02 135
2017-07-12 $101.31 $101.31 $101.31 $101.31 $101.02 359
2017-07-11 $101.39 $101.39 $101.39 $101.39 $101.10 4
2017-07-10 $101.39 $101.39 $101.39 $101.39 $101.10 34
2017-07-07 $101.39 $101.39 $101.39 $101.39 $101.10 4
2017-07-06 $101.26 $101.26 $101.26 $101.26 $100.97 89
2017-07-05 $101.39 $101.39 $101.39 $101.39 $101.10 19
2017-07-03 $101.39 $101.39 $101.39 $101.39 $101.10 25
2017-06-30 $101.39 $101.39 $101.39 $101.39 $100.97 278
2017-06-29 $101.39 $101.39 $101.39 $101.39 $100.97 66
2017-06-28 $101.37 $101.39 $101.37 $101.39 $100.97 1,286
2017-06-27 $101.43 $101.43 $101.43 $101.43 $101.01 66
2017-06-26 $101.43 $101.43 $101.43 $101.43 $101.01 25
2017-06-23 $101.41 $101.43 $101.41 $101.43 $101.01 322
2017-06-22 $100.50 $100.50 $100.50 $100.50 $100.09 447
2017-06-21 $101.18 $101.18 $101.18 $101.18 $100.76 109
2017-06-20 $101.18 $101.18 $101.18 $101.18 $100.76 13
2017-06-19 $101.18 $101.18 $101.18 $101.18 $100.76 102
2017-06-16 $101.18 $101.18 $101.18 $101.18 $100.76 30
2017-06-15 $101.18 $101.18 $101.18 $101.18 $100.76 57
2017-06-14 $101.18 $101.18 $101.18 $101.18 $100.76 54
2017-06-13 $101.18 $101.18 $101.18 $101.18 $100.76 149
2017-06-12 $101.18 $101.18 $101.18 $101.18 $100.76 130
2017-06-09 $101.18 $101.18 $101.18 $101.18 $100.76 146
2017-06-08 $101.66 $101.66 $101.66 $101.66 $101.24 121
2017-06-07 $101.66 $101.66 $101.66 $101.66 $101.24 82
2017-06-06 $101.66 $101.66 $101.66 $101.66 $101.24 142
2017-06-05 $101.66 $101.66 $101.66 $101.66 $101.24 120
2017-06-02 $101.66 $101.66 $101.66 $101.66 $101.24 202
2017-06-01 $102.00 $102.00 $102.00 $102.00 $101.58 71
2017-05-31 $102.00 $102.00 $102.00 $102.00 $101.45 56
2017-05-30 $102.00 $102.00 $102.00 $102.00 $101.45 0
2017-05-26 $102.00 $102.00 $102.00 $102.00 $101.45 3
2017-05-25 $102.00 $102.00 $102.00 $102.00 $101.45 0
2017-05-24 $102.00 $102.00 $102.00 $102.00 $101.45 29
2017-05-23 $102.00 $102.00 $102.00 $102.00 $101.45 49
2017-05-22 $102.00 $102.00 $102.00 $102.00 $101.45 57
2017-05-19 $102.00 $102.00 $102.00 $102.00 $101.45 21
2017-05-18 $102.00 $102.00 $102.00 $102.00 $101.45 147
2017-05-17 $102.00 $102.00 $102.00 $102.00 $101.45 0
2017-05-16 $102.00 $102.00 $102.00 $102.00 $101.45 0
2017-05-15 $102.00 $102.00 $102.00 $102.00 $101.45 105
2017-05-12 $100.67 $100.67 $100.67 $100.67 $100.12 0
2017-05-11 $101.17 $101.17 $100.67 $100.67 $100.12 590
2017-05-10 $99.46 $99.46 $99.46 $99.46 $98.92 79
2017-05-09 $99.46 $99.46 $99.46 $99.46 $98.92 0
2017-05-08 $99.46 $99.46 $99.46 $99.46 $98.92 3
2017-05-05 $99.46 $99.46 $99.46 $99.46 $98.92 12
2017-05-04 $99.46 $99.46 $99.46 $99.46 $98.92 0
2017-05-03 $101.42 $101.42 $99.46 $99.46 $98.92 339
2017-05-02 $101.41 $101.41 $101.41 $101.41 $100.86 100
2017-05-01 $101.10 $101.10 $101.08 $101.08 $100.53 4,792
2017-04-28 $100.56 $100.56 $100.56 $100.56 $99.88 152
2017-04-27 $101.15 $101.15 $101.15 $101.15 $100.47 22
2017-04-26 $101.15 $101.15 $101.15 $101.15 $100.47 32
2017-04-25 $100.87 $101.15 $100.87 $101.15 $100.47 690
2017-04-24 $101.22 $101.26 $101.19 $101.25 $100.57 1,199
2017-04-21 $101.68 $101.68 $101.68 $101.68 $101.00 111
2017-04-20 $101.68 $101.68 $101.68 $101.68 $101.00 12
2017-04-19 $101.68 $101.68 $101.68 $101.68 $101.00 89
2017-04-18 $101.68 $101.68 $101.68 $101.68 $101.00 509
2017-04-17 $101.68 $101.68 $101.68 $101.68 $101.00 76
2017-04-13 $101.68 $101.68 $101.68 $101.68 $101.00 23
2017-04-12 $101.68 $101.68 $101.68 $101.68 $101.00 70
2017-04-11 $101.68 $101.68 $101.68 $101.68 $101.00 78
2017-04-10 $101.68 $101.68 $101.68 $101.68 $101.00 191
2017-04-07 $101.47 $101.47 $101.47 $101.47 $100.79 77
2017-04-06 $101.01 $101.47 $101.01 $101.47 $100.79 1,858
2017-04-05 $101.66 $101.66 $101.66 $101.66 $100.98 140
2017-04-04 $101.66 $101.66 $101.66 $101.66 $100.98 99
2017-04-03 $101.67 $101.67 $101.66 $101.66 $100.98 269
2017-03-31 $101.55 $101.55 $101.55 $101.55 $100.73 157
2017-03-30 $101.59 $101.59 $101.59 $101.59 $100.77 82
2017-03-29 $101.59 $101.59 $101.59 $101.59 $100.77 48
2017-03-28 $101.59 $101.59 $101.59 $101.59 $100.77 61
2017-03-27 $101.59 $101.59 $101.59 $101.59 $100.77 122
2017-03-24 $101.59 $101.59 $101.59 $101.59 $100.77 107
2017-03-23 $101.59 $101.59 $101.59 $101.59 $100.77 148
2017-03-22 $101.59 $101.59 $101.59 $101.59 $100.77 154
2017-03-21 $100.90 $100.90 $100.90 $100.90 $100.09 561
2017-03-20 $100.59 $100.59 $100.59 $100.59 $99.78 34
2017-03-17 $100.45 $100.59 $100.45 $100.59 $99.78 2,417
2017-03-16 $101.38 $101.38 $101.28 $101.28 $100.46 581
2017-03-15 $101.15 $101.15 $101.15 $101.15 $100.33 76
2017-03-14 $101.15 $101.15 $101.15 $101.15 $100.33 277
2017-03-13 $101.16 $101.16 $101.16 $101.16 $100.34 63
2017-03-10 $101.16 $101.16 $101.16 $101.16 $100.34 319
2017-03-09 $101.05 $101.05 $101.05 $101.05 $100.23 35
2017-03-08 $101.05 $101.05 $101.05 $101.05 $100.23 82
2017-03-07 $101.05 $101.05 $101.05 $101.05 $100.23 198
2017-03-06 $101.05 $101.05 $101.05 $101.05 $100.23 204
2017-03-03 $101.05 $101.05 $101.05 $101.05 $100.23 107
2017-03-02 $101.05 $101.05 $101.05 $101.05 $100.23 12
2017-03-01 $101.05 $101.05 $101.05 $101.05 $100.23 27
2017-02-28 $101.05 $101.05 $101.05 $101.05 $100.11 18
2017-02-27 $101.05 $101.05 $101.05 $101.05 $100.11 94
2017-02-24 $101.05 $101.05 $101.05 $101.05 $100.11 38
2017-02-23 $101.05 $101.05 $101.05 $101.05 $100.11 119
2017-02-22 $101.05 $101.05 $101.05 $101.05 $100.11 24
2017-02-21 $101.05 $101.05 $101.05 $101.05 $100.11 118
2017-02-17 $101.05 $101.05 $101.05 $101.05 $100.11 132
2017-02-16 $101.05 $101.05 $101.05 $101.05 $100.11 47
2017-02-15 $101.05 $101.05 $101.05 $101.05 $100.11 65
2017-02-14 $101.05 $101.05 $101.05 $101.05 $100.11 157
2017-02-13 $101.61 $101.61 $101.61 $101.61 $100.67 218
2017-02-10 $101.66 $101.66 $101.66 $101.66 $100.72 136
2017-02-09 $102.05 $102.05 $102.05 $102.05 $101.10 106
2017-02-08 $102.05 $102.05 $102.05 $102.05 $101.10 167
2017-02-07 $101.94 $101.94 $101.94 $101.94 $100.99 40
2017-02-06 $102.00 $102.00 $101.86 $101.94 $100.99 2,343
2017-02-03 $101.83 $101.83 $101.83 $101.83 $100.89 133
2017-02-02 $101.83 $101.83 $101.83 $101.83 $100.89 170
2017-02-01 $101.46 $101.46 $101.46 $101.46 $100.52 370
2017-01-31 $101.29 $101.29 $101.29 $101.29 $100.22 60
2017-01-30 $101.29 $101.29 $101.29 $101.29 $100.22 473
2017-01-27 $101.26 $101.26 $101.26 $101.26 $100.19 244
2017-01-26 $101.28 $101.28 $101.28 $101.28 $100.21 126
2017-01-25 $101.28 $101.28 $101.28 $101.28 $100.21 56
2017-01-24 $101.18 $101.28 $101.13 $101.28 $100.21 1,521
2017-01-23 $100.03 $100.03 $100.03 $100.03 $98.97 186
2017-01-20 $100.03 $100.03 $100.03 $100.03 $98.97 43
2017-01-19 $100.03 $100.03 $100.03 $100.03 $98.97 160
2017-01-18 $100.03 $100.03 $100.03 $100.03 $98.97 131
2017-01-17 $101.23 $101.23 $101.23 $101.23 $100.16 42
2017-01-13 $101.23 $101.23 $101.23 $101.23 $100.16 53
2017-01-12 $101.23 $101.23 $101.23 $101.23 $100.16 27
2017-01-11 $101.23 $101.23 $101.23 $101.23 $100.16 32
2017-01-10 $101.23 $101.23 $101.23 $101.23 $100.16 113
2017-01-09 $101.23 $101.23 $101.23 $101.23 $100.16 210
2017-01-06 $101.57 $101.57 $101.57 $101.57 $100.50 412
2017-01-05 $100.47 $100.47 $100.47 $100.47 $99.41 50
2017-01-04 $100.47 $100.47 $100.47 $100.47 $99.41 429
2017-01-03 $101.10 $101.25 $100.90 $100.90 $99.83 1,088
2016-12-30 $99.97 $99.97 $99.97 $99.97 $98.91 127
2016-12-29 $99.68 $99.68 $99.68 $99.68 $98.63 37
2016-12-28 $99.68 $99.68 $99.68 $99.68 $98.63 382
2016-12-27 $99.76 $99.76 $99.76 $99.76 $98.71 44
2016-12-23 $99.76 $99.76 $99.76 $99.76 $98.71 23
2016-12-22 $100.85 $100.85 $99.76 $99.76 $98.71 362
2016-12-21 $100.09 $100.09 $100.09 $100.09 $99.03 154
2016-12-20 $100.23 $100.23 $100.23 $100.23 $99.03 122
2016-12-19 $100.70 $100.70 $100.70 $100.70 $99.50 178
2016-12-16 $100.68 $100.70 $100.68 $100.70 $99.50 3,361
2016-12-15 $100.63 $100.63 $100.63 $100.63 $99.43 328
2016-12-14 $100.28 $100.28 $100.28 $100.28 $99.08 74
2016-12-13 $100.55 $100.55 $100.28 $100.28 $99.08 266
2016-12-12 $100.71 $100.71 $99.98 $100.71 $99.51 491
2016-12-09 $100.09 $100.09 $100.09 $100.09 $98.90 114
2016-12-08 $100.09 $100.09 $100.09 $100.09 $98.90 83
2016-12-07 $100.09 $100.09 $100.09 $100.09 $98.90 182
2016-12-06 $100.05 $100.05 $100.05 $100.05 $98.86 185
2016-12-05 $100.05 $100.05 $100.05 $100.05 $98.86 9
2016-12-02 $100.05 $100.05 $100.05 $100.05 $98.86 105
2016-12-01 $100.05 $100.05 $100.05 $100.05 $98.86 54
2016-11-30 $100.18 $100.18 $100.18 $100.18 $98.86 285
2016-11-29 $100.47 $100.47 $100.47 $100.47 $99.15 79
2016-11-28 $100.47 $100.47 $100.47 $100.47 $99.15 5
2016-11-25 $100.47 $100.47 $100.47 $100.47 $99.15 187
2016-11-23 $100.79 $100.79 $100.79 $100.79 $99.46 48
2016-11-22 $100.79 $100.79 $100.79 $100.79 $99.46 31
2016-11-21 $100.79 $100.79 $100.79 $100.79 $99.46 335
2016-11-18 $100.99 $100.99 $100.99 $100.99 $99.66 15
2016-11-17 $100.99 $100.99 $100.99 $100.99 $99.66 358
2016-11-16 $105.99 $105.99 $105.99 $105.99 $104.60 36
2016-11-15 $105.99 $105.99 $105.99 $105.99 $104.60 0
2016-11-14 $105.99 $105.99 $105.99 $105.99 $104.60 193
2016-11-11 $101.22 $101.22 $101.22 $101.22 $99.89 1
2016-11-10 $101.22 $101.22 $101.22 $101.22 $99.89 11
2016-11-09 $101.22 $101.22 $101.22 $101.22 $99.89 31
2016-11-08 $101.22 $101.22 $101.22 $101.22 $99.89 217
2016-11-07 $102.06 $102.06 $102.06 $102.06 $100.72 170
2016-11-04 $102.03 $102.06 $102.03 $102.06 $100.72 1,276
2016-11-03 $101.24 $101.27 $101.24 $101.27 $99.94 515
2016-11-02 $101.11 $101.11 $101.11 $101.11 $99.78 18
2016-11-01 $101.11 $101.11 $101.11 $101.11 $99.78 104
2016-10-31 $101.24 $101.24 $101.24 $101.24 $99.78 231
2016-10-28 $102.24 $102.24 $102.24 $102.24 $100.77 82
2016-10-27 $102.24 $102.24 $102.24 $102.24 $100.77 11
2016-10-26 $102.24 $102.24 $102.24 $102.24 $100.77 98
2016-10-25 $102.24 $102.24 $102.24 $102.24 $100.77 130
2016-10-24 $101.47 $101.47 $101.31 $101.32 $99.86 566
2016-10-21 $101.55 $101.55 $101.55 $101.55 $100.09 47
2016-10-20 $101.55 $101.55 $101.55 $101.55 $100.09 212
2016-10-19 $102.29 $102.29 $102.29 $102.29 $100.82 23
2016-10-18 $102.29 $102.29 $102.29 $102.29 $100.82 496
2016-10-17 $102.13 $102.13 $102.13 $102.13 $100.66 123
2016-10-14 $101.42 $102.13 $101.42 $102.13 $100.66 561
2016-10-13 $101.51 $101.51 $101.51 $101.51 $100.05 55
2016-10-12 $101.51 $101.51 $101.51 $101.51 $100.05 128
2016-10-11 $101.73 $101.73 $101.73 $101.73 $100.27 24
2016-10-10 $101.73 $101.73 $101.73 $101.73 $100.27 207
2016-10-07 $101.73 $101.73 $101.73 $101.73 $100.27 10
2016-10-06 $101.73 $101.73 $101.73 $101.73 $100.27 48
2016-10-05 $101.73 $101.73 $101.73 $101.73 $100.27 204
2016-10-04 $101.73 $101.73 $101.73 $101.73 $100.27 991
2016-10-03 $101.42 $101.76 $101.42 $101.76 $100.29 243
2016-09-30 $101.93 $101.94 $101.24 $101.24 $99.66 1,096
2016-09-29 $102.15 $102.15 $102.15 $102.15 $100.56 13
2016-09-28 $102.15 $102.15 $102.15 $102.15 $100.56 63
2016-09-27 $102.15 $102.15 $102.15 $102.15 $100.56 52
2016-09-26 $102.15 $102.15 $102.15 $102.15 $100.56 276
2016-09-23 $101.62 $101.62 $101.62 $101.62 $100.04 85
2016-09-22 $101.62 $101.62 $101.62 $101.62 $100.04 203
2016-09-21 $101.98 $101.98 $101.98 $101.98 $100.39 9
2016-09-20 $101.98 $101.98 $101.98 $101.98 $100.39 32
2016-09-19 $101.98 $101.98 $101.98 $101.98 $100.39 3,286
2016-09-16 $101.96 $101.96 $101.91 $101.91 $100.32 309
2016-09-15 $102.02 $102.02 $101.98 $101.98 $100.39 2,216
2016-09-14 $101.16 $101.92 $101.16 $101.92 $100.33 259
2016-09-13 $102.09 $102.09 $101.45 $102.04 $100.45 1,012
2016-09-12 $101.94 $101.94 $101.94 $101.94 $100.35 58
2016-09-09 $101.65 $101.94 $101.65 $101.94 $100.35 353
2016-09-08 $97.02 $97.02 $97.02 $97.02 $95.51 451
2016-09-07 $102.40 $102.40 $102.40 $102.40 $100.80 217
2016-09-06 $100.79 $100.79 $100.79 $100.79 $99.22 6
2016-09-02 $100.79 $100.79 $100.79 $100.79 $99.22 165
2016-09-01 $100.79 $100.79 $100.79 $100.79 $99.22 52
2016-08-31 $100.79 $100.79 $100.79 $100.79 $99.09 156
2016-08-30 $100.92 $100.92 $100.92 $100.92 $99.22 146
2016-08-29 $100.92 $100.92 $100.92 $100.92 $99.22 52
2016-08-26 $102.12 $102.12 $100.92 $100.92 $99.22 322
2016-08-25 $100.30 $100.30 $100.30 $100.30 $98.61 10
2016-08-24 $100.30 $100.30 $100.30 $100.30 $98.61 241
2016-08-23 $102.34 $102.34 $102.34 $102.34 $100.62 7
2016-08-22 $101.70 $102.34 $101.70 $102.34 $100.62 260
2016-08-19 $101.79 $101.79 $101.79 $101.79 $100.08 191
2016-08-18 $102.10 $102.10 $102.10 $102.10 $100.38 81
2016-08-17 $102.10 $102.10 $102.10 $102.10 $100.38 88
2016-08-16 $102.10 $102.10 $102.10 $102.10 $100.38 11
2016-08-15 $102.10 $102.10 $102.10 $102.10 $100.38 49
2016-08-12 $102.10 $102.10 $102.10 $102.10 $100.38 38
2016-08-11 $102.10 $102.10 $102.10 $102.10 $100.38 14
2016-08-10 $102.10 $102.10 $102.10 $102.10 $100.38 12
2016-08-09 $102.10 $102.10 $102.10 $102.10 $100.38 147
2016-08-08 $102.28 $102.28 $102.28 $102.28 $100.56 74
2016-08-05 $102.28 $102.28 $102.28 $102.28 $100.56 0
2016-08-04 $102.28 $102.28 $102.28 $102.28 $100.56 12
2016-08-03 $102.28 $102.28 $102.28 $102.28 $100.56 120
2016-08-02 $102.08 $102.08 $102.08 $102.08 $100.36 9
2016-08-01 $101.70 $102.38 $101.70 $102.08 $100.36 1,189
2016-07-29 $101.97 $101.97 $101.97 $101.97 $100.13 41
2016-07-28 $102.10 $102.10 $102.10 $102.10 $100.25 41
2016-07-27 $102.01 $102.16 $102.01 $102.10 $100.25 336
2016-07-26 $102.34 $102.34 $102.34 $102.34 $100.49 237
2016-07-25 $102.42 $102.42 $102.00 $102.05 $100.21 996
2016-07-22 $102.42 $102.42 $102.42 $102.42 $100.57 44
2016-07-21 $101.87 $102.42 $101.87 $102.42 $100.57 1,106
2016-07-20 $102.37 $102.37 $102.37 $102.37 $100.52 238
2016-07-19 $102.15 $102.16 $102.15 $102.16 $100.31 434
2016-07-18 $101.75 $102.16 $101.75 $102.10 $100.26 1,430
2016-07-15 $101.75 $102.15 $101.75 $102.00 $100.16 1,307
2016-07-14 $102.63 $102.63 $102.63 $102.63 $100.78 212
2016-07-13 $101.74 $101.74 $101.74 $101.74 $99.90 19
2016-07-12 $97.74 $107.41 $97.74 $101.74 $99.90 1,011
2016-07-11 $102.92 $102.92 $102.92 $102.92 $101.06 0
2016-07-08 $102.92 $102.92 $102.92 $102.92 $101.06 0
2016-07-07 $102.92 $102.92 $102.92 $102.92 $101.06 24
2016-07-06 $102.92 $102.92 $102.92 $102.92 $101.06 0
2016-07-05 $102.00 $103.80 $102.00 $102.92 $101.06 4,387
2016-07-01 $102.74 $102.74 $102.74 $102.74 $100.88 40
2016-06-30 $101.84 $102.87 $101.79 $102.87 $100.89 731
2016-06-29 $102.96 $102.96 $102.96 $102.96 $100.98 19
2016-06-28 $102.96 $102.96 $102.96 $102.96 $100.98 99
2016-06-27 $102.96 $102.96 $102.96 $102.96 $100.98 358
2016-06-24 $102.16 $102.16 $102.16 $102.16 $100.19 101
2016-06-23 $102.16 $102.16 $102.16 $102.16 $100.19 609
2016-06-22 $102.48 $102.48 $102.48 $102.48 $100.51 104
2016-06-21 $102.48 $102.48 $102.48 $102.48 $100.51 0
2016-06-20 $102.48 $102.48 $102.48 $102.48 $100.51 6
2016-06-17 $102.48 $102.48 $102.48 $102.48 $100.51 20
2016-06-16 $102.48 $102.48 $102.48 $102.48 $100.51 110
2016-06-15 $102.99 $103.03 $102.48 $102.48 $100.51 1,844
2016-06-14 $101.62 $101.62 $101.62 $101.62 $99.66 10
2016-06-13 $101.62 $101.62 $101.62 $101.62 $99.66 54
2016-06-10 $101.62 $101.62 $101.62 $101.62 $99.66 75
2016-06-09 $101.62 $101.62 $101.62 $101.62 $99.66 72
2016-06-08 $101.62 $101.62 $101.62 $101.62 $99.66 92
2016-06-07 $101.62 $101.62 $101.62 $101.62 $99.66 30
2016-06-06 $101.41 $101.73 $101.41 $101.62 $99.66 353
2016-06-03 $101.11 $101.11 $101.11 $101.11 $99.16 43
2016-06-02 $101.11 $101.11 $101.11 $101.11 $99.16 18
2016-06-01 $101.11 $101.11 $101.11 $101.11 $99.16 119
2016-05-31 $101.11 $101.11 $101.11 $101.11 $99.03 8
2016-05-27 $101.24 $101.24 $101.24 $101.24 $99.16 34
2016-05-26 $101.24 $101.24 $101.24 $101.24 $99.16 28
2016-05-25 $101.24 $101.24 $101.24 $101.24 $99.16 188
2016-05-24 $101.24 $101.24 $101.24 $101.24 $99.16 122
2016-05-23 $101.27 $101.27 $101.26 $101.26 $99.18 441
2016-05-20 $101.35 $101.35 $101.35 $101.35 $99.27 152
2016-05-19 $101.62 $101.62 $101.62 $101.62 $99.53 210
2016-05-18 $101.41 $101.41 $101.26 $101.26 $99.18 1,069
2016-05-17 $101.58 $101.58 $101.58 $101.58 $99.50 19
2016-05-16 $101.58 $101.58 $101.58 $101.58 $99.50 41
2016-05-13 $101.58 $101.58 $101.58 $101.58 $99.50 29
2016-05-12 $101.58 $101.58 $101.58 $101.58 $99.50 135
2016-05-11 $101.58 $101.58 $101.58 $101.58 $99.50 16
2016-05-10 $101.58 $101.58 $101.58 $101.58 $99.50 169
2016-05-09 $101.58 $101.58 $101.58 $101.58 $99.50 193
2016-05-06 $101.58 $101.58 $101.58 $101.58 $99.50 38
2016-05-05 $101.40 $101.58 $101.40 $101.58 $99.50 2,535
2016-05-04 $101.03 $101.03 $101.03 $101.03 $98.96 10
2016-05-03 $101.03 $101.03 $101.03 $101.03 $98.96 106
2016-05-02 $101.03 $101.03 $101.03 $101.03 $98.96 38
2016-04-29 $101.16 $101.16 $101.16 $101.16 $98.96 120
2016-04-28 $101.53 $101.53 $101.53 $101.53 $99.32 9
2016-04-27 $101.53 $101.53 $101.53 $101.53 $99.32 21
2016-04-26 $101.53 $101.53 $101.53 $101.53 $99.32 32
2016-04-25 $101.53 $101.53 $101.53 $101.53 $99.32 6
2016-04-22 $101.53 $101.53 $101.53 $101.53 $99.32 14
2016-04-21 $101.53 $101.53 $101.53 $101.53 $99.32 33
2016-04-20 $100.96 $101.53 $100.96 $101.53 $99.32 272
2016-04-19 $101.86 $101.94 $101.86 $101.94 $99.72 639
2016-04-18 $101.27 $101.27 $101.27 $101.27 $99.07 120
2016-04-15 $101.27 $101.27 $101.27 $101.27 $99.07 8
2016-04-14 $101.27 $101.27 $101.27 $101.27 $99.07 300
2016-04-13 $102.05 $102.05 $102.05 $102.05 $99.83 29
2016-04-12 $102.05 $102.05 $102.05 $102.05 $99.83 43
2016-04-11 $102.05 $102.05 $102.05 $102.05 $99.83 115
2016-04-08 $102.00 $102.00 $102.00 $102.00 $99.78 20
2016-04-07 $102.00 $102.00 $102.00 $102.00 $99.78 372
2016-04-06 $105.71 $105.71 $105.71 $105.71 $103.41 101
2016-04-05 $102.02 $102.02 $102.02 $102.02 $99.80 251
2016-04-04 $100.99 $100.99 $100.99 $100.99 $98.80 10
2016-04-01 $100.99 $100.99 $100.99 $100.99 $98.80 239
2016-03-31 $101.01 $101.01 $101.01 $101.01 $98.69 162
2016-03-30 $101.91 $101.93 $101.71 $101.71 $99.37 476
2016-03-29 $101.64 $101.64 $101.54 $101.54 $99.21 558
2016-03-28 $100.51 $100.51 $100.51 $100.51 $98.20 155
2016-03-24 $100.51 $100.51 $100.51 $100.51 $98.20 43
2016-03-23 $100.15 $100.51 $100.15 $100.51 $98.20 408
2016-03-22 $100.61 $100.61 $100.61 $100.61 $98.30 161
2016-03-21 $101.56 $101.59 $100.06 $100.61 $98.30 1,020
2016-03-18 $100.91 $100.91 $100.91 $100.91 $98.59 115
2016-03-17 $100.91 $100.91 $100.91 $100.91 $98.59 108
2016-03-16 $100.91 $100.91 $100.91 $100.91 $98.59 187
2016-03-15 $98.45 $98.45 $98.45 $98.45 $96.19 173
2016-03-14 $101.39 $101.39 $101.39 $101.39 $99.07 0
2016-03-11 $101.39 $101.39 $101.39 $101.39 $99.07 48
2016-03-10 $101.39 $101.39 $101.39 $101.39 $99.07 46
2016-03-09 $101.39 $101.39 $101.39 $101.39 $99.07 33
2016-03-08 $101.39 $101.39 $101.39 $101.39 $99.07 130
2016-03-07 $101.39 $101.39 $101.39 $101.39 $99.07 0
2016-03-04 $101.39 $101.39 $101.39 $101.39 $99.07 96
2016-03-03 $101.39 $101.39 $101.39 $101.39 $99.07 0
2016-03-02 $101.39 $101.39 $101.39 $101.39 $99.07 0
2016-03-01 $101.39 $101.39 $101.39 $101.39 $99.07 216
2016-02-29 $101.51 $101.51 $101.51 $101.51 $99.07 120
2016-02-26 $101.64 $101.64 $101.64 $101.64 $99.19 106
2016-02-25 $101.64 $101.64 $101.64 $101.64 $99.19 28
2016-02-24 $101.64 $101.64 $101.64 $101.64 $99.19 116
2016-02-23 $101.62 $101.62 $101.62 $101.62 $99.17 39
2016-02-22 $101.62 $101.62 $101.62 $101.62 $99.17 41
2016-02-19 $101.62 $101.62 $101.62 $101.62 $99.17 0
2016-02-18 $101.62 $101.62 $101.62 $101.62 $99.17 257
2016-02-17 $101.14 $101.14 $101.14 $101.14 $98.70 138
2016-02-16 $99.69 $99.69 $99.69 $99.69 $97.28 95
2016-02-12 $99.69 $99.69 $99.69 $99.69 $97.28 39
2016-02-11 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-02-10 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-02-09 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-02-08 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-02-05 $99.69 $99.69 $99.69 $99.69 $97.28 29
2016-02-04 $99.69 $99.69 $99.69 $99.69 $97.28 157
2016-02-03 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-02-02 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-02-01 $99.69 $99.69 $99.69 $99.69 $97.28 0
2016-01-29 $99.82 $99.82 $99.82 $99.82 $97.28 283
2016-01-28 $101.21 $101.21 $101.01 $101.21 $98.64 787
2016-01-27 $100.95 $100.95 $100.95 $100.95 $98.39 71
2016-01-26 $100.95 $100.95 $100.95 $100.95 $98.39 55
2016-01-25 $100.95 $100.95 $100.95 $100.95 $98.39 195
2016-01-22 $100.95 $100.95 $100.95 $100.95 $98.39 0
2016-01-21 $100.95 $100.95 $100.95 $100.95 $98.39 100
2016-01-20 $100.95 $100.95 $100.95 $100.95 $98.39 0
2016-01-19 $99.62 $100.95 $99.62 $100.95 $98.39 322
2016-01-15 $98.96 $98.96 $98.92 $98.92 $96.41 8,213
2016-01-14 $98.81 $98.81 $98.81 $98.81 $96.30 0
2016-01-13 $98.81 $98.81 $98.81 $98.81 $96.30 571
2016-01-12 $99.50 $99.50 $99.50 $99.50 $96.98 70
2016-01-11 $98.63 $99.50 $98.63 $99.50 $96.98 390
2016-01-08 $98.41 $98.41 $98.41 $98.41 $95.91 102
2016-01-07 $98.41 $98.41 $98.41 $98.41 $95.91 2
2016-01-06 $98.44 $98.44 $98.41 $98.41 $95.91 2,605
2016-01-05 $98.52 $98.52 $98.52 $98.52 $96.02 17
2016-01-04 $98.52 $98.52 $98.52 $98.52 $96.02 48
2015-12-31 $98.52 $98.52 $98.52 $98.52 $96.02 0
2015-12-30 $98.52 $98.52 $98.52 $98.52 $96.02 234
2015-12-29 $98.21 $98.21 $98.21 $98.21 $95.72 98
2015-12-28 $98.21 $98.21 $98.21 $98.21 $95.72 361
2015-12-24 $98.42 $98.42 $98.42 $98.42 $95.92 0
2015-12-23 $98.42 $98.42 $98.42 $98.42 $95.92 5
2015-12-22 $98.45 $98.45 $98.42 $98.42 $95.92 11,719
2015-12-21 $99.40 $100.61 $99.40 $100.61 $97.88 532
2015-12-18 $100.00 $100.00 $100.00 $100.00 $97.28 194
2015-12-17 $98.23 $98.23 $98.23 $98.23 $95.57 0
2015-12-16 $98.23 $98.23 $98.23 $98.23 $95.57 0
2015-12-15 $97.66 $98.23 $97.66 $98.23 $95.57 236
2015-12-14 $98.65 $98.65 $98.65 $98.65 $95.97 59
2015-12-11 $98.65 $98.65 $98.65 $98.65 $95.97 42
2015-12-10 $98.65 $98.65 $98.65 $98.65 $95.97 679
2015-12-09 $99.65 $99.65 $99.65 $99.65 $96.94 41
2015-12-08 $99.65 $99.65 $99.65 $99.65 $96.94 101
2015-12-07 $99.65 $99.65 $99.65 $99.65 $96.94 0
2015-12-04 $99.65 $99.65 $99.65 $99.65 $96.94 106
2015-12-03 $99.65 $99.65 $99.65 $99.65 $96.94 195
2015-12-02 $99.65 $99.65 $99.65 $99.65 $96.94 22
2015-12-01 $99.68 $99.68 $99.64 $99.65 $96.94 1,414
2015-11-30 $98.64 $98.64 $98.64 $98.64 $95.84 90
2015-11-27 $98.64 $98.64 $98.64 $98.64 $95.84 203
2015-11-25 $98.64 $98.64 $98.64 $98.64 $95.84 0
2015-11-24 $98.65 $98.65 $98.64 $98.64 $95.84 1,102
2015-11-23 $100.58 $100.58 $100.58 $100.58 $97.73 0
2015-11-20 $100.58 $100.58 $100.58 $100.58 $97.73 0
2015-11-19 $100.58 $100.58 $100.58 $100.58 $97.73 13
2015-11-18 $100.58 $100.58 $100.58 $100.58 $97.73 20
2015-11-17 $100.58 $100.58 $100.58 $100.58 $97.73 35
2015-11-16 $100.58 $100.58 $100.58 $100.58 $97.73 110
2015-11-13 $100.58 $100.58 $100.58 $100.58 $97.73 45
2015-11-12 $100.58 $100.58 $100.58 $100.58 $97.73 28
2015-11-11 $100.58 $100.58 $100.58 $100.58 $97.73 103
2015-11-10 $97.65 $100.58 $97.65 $100.58 $97.73 1,042
2015-11-09 $99.75 $99.75 $99.75 $99.75 $96.92 0
2015-11-06 $99.75 $99.75 $99.75 $99.75 $96.92 0
2015-11-05 $99.75 $99.75 $99.75 $99.75 $96.92 105
2015-11-04 $99.75 $99.75 $99.75 $99.75 $96.92 2,965
2015-11-03 $99.30 $99.30 $99.30 $99.30 $96.48 161
2015-11-02 $99.30 $99.30 $99.30 $99.30 $96.48 84
2015-10-30 $99.41 $99.41 $99.41 $99.41 $96.49 37
2015-10-29 $99.41 $99.41 $99.41 $99.41 $96.49 65
2015-10-28 $99.41 $99.41 $99.41 $99.41 $96.49 164
2015-10-27 $99.20 $99.20 $99.20 $99.20 $96.28 60
2015-10-26 $99.51 $99.52 $99.20 $99.20 $96.28 3,514
2015-10-23 $100.36 $101.52 $100.30 $101.52 $98.53 1,937
2015-10-22 $99.58 $99.58 $99.58 $99.58 $96.65 933
2015-10-21 $99.58 $99.58 $99.58 $99.58 $96.65 12
2015-10-20 $99.58 $99.58 $99.58 $99.58 $96.65 33
2015-10-19 $99.58 $99.58 $99.58 $99.58 $96.65 149
2015-10-16 $98.58 $98.59 $98.58 $98.59 $95.69 328
2015-10-15 $98.95 $98.95 $98.95 $98.95 $96.04 148
2015-10-14 $99.78 $99.78 $99.78 $99.78 $96.85 38
2015-10-13 $99.78 $99.78 $99.78 $99.78 $96.85 0
2015-10-12 $99.78 $99.78 $99.78 $99.78 $96.85 0
2015-10-09 $99.78 $99.78 $99.78 $99.78 $96.85 0
2015-10-08 $99.78 $99.78 $99.78 $99.78 $96.85 39
2015-10-07 $99.78 $99.78 $99.78 $99.78 $96.85 130
2015-10-06 $99.78 $99.78 $99.78 $99.78 $96.85 1
2015-10-05 $99.78 $99.78 $99.78 $99.78 $96.85 0
2015-10-02 $98.89 $99.85 $98.82 $99.78 $96.85 1,118
2015-10-01 $101.15 $101.15 $101.15 $101.15 $98.17 0
2015-09-30 $101.25 $101.25 $101.25 $101.25 $98.17 58
2015-09-29 $101.25 $101.25 $101.25 $101.25 $98.17 52
2015-09-28 $101.25 $101.25 $101.25 $101.25 $98.17 166
2015-09-25 $101.25 $101.25 $101.25 $101.25 $98.17 1,240
2015-09-24 $101.47 $101.47 $101.47 $101.47 $98.39 0
2015-09-23 $101.47 $101.47 $101.47 $101.47 $98.39 10
2015-09-22 $101.47 $101.47 $101.47 $101.47 $98.39 1,272
2015-09-21 $98.49 $98.49 $98.49 $98.49 $95.50 0
2015-09-18 $98.49 $98.49 $98.49 $98.49 $95.50 0
2015-09-17 $98.49 $98.49 $98.49 $98.49 $95.50 0
2015-09-16 $98.49 $98.49 $98.49 $98.49 $95.50 4
2015-09-15 $98.49 $98.49 $98.49 $98.49 $95.50 42
2015-09-14 $98.49 $98.49 $98.49 $98.49 $95.50 10
2015-09-11 $98.49 $98.49 $98.49 $98.49 $95.50 21
2015-09-10 $98.49 $98.49 $98.49 $98.49 $95.50 25
2015-09-09 $98.49 $98.49 $98.49 $98.49 $95.50 32
2015-09-08 $98.49 $98.49 $98.49 $98.49 $95.50 278
2015-09-04 $95.76 $95.76 $95.76 $95.76 $92.85 15
2015-09-03 $95.76 $95.76 $95.76 $95.76 $92.85 0
2015-09-02 $95.76 $95.76 $95.76 $95.76 $92.85 14
2015-09-01 $95.76 $95.76 $95.76 $95.76 $92.85 0
2015-08-31 $95.76 $95.76 $95.76 $95.76 $92.75 0
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.