Asian Growth Cubs ETF (CUBS) Exchange: NYSE ARCA

Data as of May 20, 2024

$18.85 ($-0.06) -0.30%

Asian Growth Cubs ETF - Daily Information
Click for more stock information on Asian Growth Cubs ETF.
Daily Information Data
Date May 20, 2024
Open $18.85
Previous Close $18.85
High $18.85
Low $18.85
Adjusted Open $18.85
Previous Adjusted Close $18.85
Adjusted High $18.85
Adjusted Low $18.85
Historical Stock Data for Asian Growth Cubs ETF (CUBS)
Date Open High Low Close Adj.Close Volume
2023-08-28 $18.85 $18.85 $18.85 $18.85 $18.85 166
2023-08-25 $18.93 $18.93 $18.91 $18.91 $18.91 156
2023-08-24 $18.86 $18.86 $18.86 $18.86 $18.86 1,145
2023-08-23 $19.02 $19.03 $18.89 $19.03 $19.03 1,145
2023-08-22 $18.90 $18.90 $18.90 $18.90 $18.90 3
2023-08-21 $18.66 $18.72 $18.66 $18.72 $18.72 391
2023-08-18 $18.74 $18.74 $18.61 $18.66 $18.66 548
2023-08-17 $18.83 $18.87 $18.83 $18.87 $18.87 437
2023-08-16 $18.84 $18.89 $18.84 $18.89 $18.89 225
2023-08-15 $18.94 $18.94 $18.94 $18.94 $18.94 50
2023-08-14 $19.20 $19.20 $19.20 $19.20 $19.20 25
2023-08-11 $19.16 $19.22 $19.16 $19.22 $19.22 101
2023-08-10 $19.33 $19.33 $19.33 $19.33 $19.33 83
2023-08-09 $19.28 $19.43 $19.28 $19.31 $19.31 2,064
2023-08-08 $19.40 $19.40 $19.40 $19.40 $19.40 16
2023-08-07 $19.32 $19.64 $19.30 $19.49 $19.49 1,566
2023-08-04 $19.51 $19.51 $19.44 $19.44 $19.44 100
2023-08-03 $19.45 $19.49 $19.45 $19.49 $19.49 655
2023-08-02 $19.52 $19.55 $19.29 $19.37 $19.37 1,630
2023-08-01 $19.73 $19.90 $19.66 $19.66 $19.66 1,745
2023-07-31 $19.78 $19.93 $19.75 $19.93 $19.93 1,832
2023-07-28 $20.04 $20.04 $20.01 $20.01 $20.01 280
2023-07-27 $20.00 $20.08 $19.90 $19.90 $19.90 4,467
2023-07-26 $19.98 $19.98 $19.98 $19.98 $19.98 120
2023-07-25 $20.18 $20.18 $20.00 $20.00 $20.00 691
2023-07-24 $19.80 $20.09 $19.80 $20.09 $20.09 5,131
2023-07-21 $19.75 $20.08 $19.75 $19.99 $19.99 1,405
2023-07-20 $19.99 $19.99 $19.96 $19.96 $19.96 586
2023-07-19 $20.03 $20.07 $20.03 $20.07 $20.07 336
2023-07-18 $19.90 $20.05 $19.90 $20.05 $20.05 341
2023-07-17 $20.00 $20.00 $20.00 $20.00 $20.00 43
2023-07-14 $19.71 $20.04 $19.71 $20.04 $20.04 1,111
2023-07-13 $19.72 $20.13 $19.65 $20.04 $20.04 5,636
2023-07-12 $19.65 $19.83 $19.65 $19.83 $19.83 306
2023-07-11 $18.61 $19.49 $18.61 $19.49 $19.49 1,221
2023-07-10 $19.06 $19.34 $19.06 $19.34 $19.34 2,743
2023-07-07 $19.25 $19.25 $19.25 $19.25 $19.25 203
2023-07-06 $19.13 $19.13 $19.13 $19.13 $19.13 38
2023-07-05 $19.25 $19.27 $19.25 $19.27 $19.27 382
2023-07-03 $19.23 $19.23 $19.23 $19.23 $19.23 73
2023-06-30 $19.31 $19.32 $19.20 $19.32 $19.32 806
2023-06-29 $19.17 $19.17 $19.16 $19.16 $19.16 602
2023-06-28 $19.24 $19.24 $19.24 $19.24 $19.24 2
2023-06-27 $19.27 $19.32 $19.27 $19.32 $19.32 545
2023-06-26 $19.25 $19.25 $19.25 $19.25 $19.25 19
2023-06-23 $19.09 $19.09 $18.99 $19.05 $19.05 1,196
2023-06-22 $19.25 $19.25 $19.25 $19.25 $19.25 240
2023-06-21 $19.28 $19.32 $19.27 $19.32 $19.32 1,002
2023-06-20 $19.38 $19.38 $19.17 $19.21 $19.21 1,930
2023-06-16 $19.58 $19.58 $19.41 $19.41 $19.41 222
2023-06-15 $19.52 $19.55 $19.47 $19.54 $19.54 1,596
2023-06-14 $19.35 $20.06 $18.58 $19.68 $19.68 16,283
2023-06-13 $19.82 $19.84 $19.69 $19.70 $19.70 4,059
2023-06-12 $19.46 $20.12 $19.33 $19.71 $19.71 5,921
2023-06-09 $19.60 $19.60 $19.50 $19.54 $19.54 1,148
2023-06-08 $19.22 $19.60 $19.22 $19.60 $19.60 1,609
2023-06-07 $19.20 $19.90 $18.61 $19.35 $19.35 2,276
2023-06-06 $19.15 $20.08 $18.70 $19.39 $19.39 5,433
2023-06-05 $19.30 $19.34 $19.30 $19.34 $19.34 112
2023-06-02 $19.12 $19.41 $18.24 $19.41 $19.41 3,143
2023-06-01 $18.85 $19.13 $18.51 $19.13 $19.13 4,183
2023-05-31 $18.99 $18.99 $18.99 $18.99 $18.99 227
2023-05-30 $19.05 $19.54 $19.03 $19.23 $19.23 7,102
2023-05-26 $18.91 $19.43 $18.84 $19.38 $19.38 4,483
2023-05-25 $18.99 $19.26 $18.99 $19.16 $19.16 2,019
2023-05-24 $19.19 $19.19 $19.18 $19.18 $19.18 349
2023-05-23 $19.29 $19.29 $19.22 $19.22 $19.22 174
2023-05-22 $19.31 $19.31 $19.31 $19.31 $19.31 300
2023-05-19 $19.18 $19.35 $19.18 $19.35 $19.35 1,668
2023-05-18 $19.25 $19.25 $19.25 $19.25 $19.25 108
2023-05-17 $19.31 $19.31 $19.31 $19.31 $19.31 15
2023-05-16 $19.23 $19.23 $19.23 $19.23 $19.23 2
2023-05-15 $19.61 $19.61 $19.61 $19.61 $19.61 17
2023-05-12 $19.55 $19.55 $19.55 $19.55 $19.55 121
2023-05-11 $19.74 $19.74 $19.74 $19.74 $19.74 3
2023-05-10 $19.78 $19.78 $19.78 $19.78 $19.78 81
2023-05-09 $19.72 $19.72 $19.70 $19.70 $19.70 912
2023-05-08 $19.69 $19.69 $19.69 $19.69 $19.69 10
2023-05-05 $19.63 $19.63 $19.63 $19.63 $19.63 143
2023-05-04 $19.40 $20.10 $19.40 $19.66 $19.66 4,444
2023-05-03 $19.30 $20.08 $18.81 $19.52 $19.52 11,865
2023-05-02 $19.47 $19.47 $19.47 $19.47 $19.47 60
2023-05-01 $19.79 $19.79 $19.63 $19.64 $19.64 433
2023-04-28 $19.66 $19.92 $19.66 $19.92 $19.92 1,844
2023-04-27 $19.40 $19.75 $19.10 $19.63 $19.63 9,282
2023-04-26 $19.35 $19.36 $19.30 $19.30 $19.30 359
2023-04-25 $19.14 $19.23 $19.14 $19.23 $19.23 776
2023-04-24 $19.15 $20.12 $19.15 $19.42 $19.42 16,563
2023-04-21 $19.26 $19.27 $19.21 $19.27 $19.27 730
2023-04-20 $19.33 $19.33 $19.33 $19.33 $19.33 104
2023-04-19 $19.37 $19.37 $19.37 $19.37 $19.37 138
2023-04-18 $19.48 $19.48 $19.48 $19.48 $19.48 16
2023-04-17 $19.63 $19.65 $19.58 $19.58 $19.58 1,201
2023-04-14 $19.49 $19.96 $19.16 $19.70 $19.70 8,678
2023-04-13 $19.50 $20.54 $18.94 $19.74 $19.74 13,109
2023-04-12 $19.75 $19.75 $19.67 $19.67 $19.67 1,494
2023-04-11 $19.51 $20.38 $18.99 $19.76 $19.76 21,889
2023-04-10 $19.54 $19.78 $19.54 $19.78 $19.78 473
2023-04-06 $19.66 $19.83 $19.66 $19.80 $19.80 1,475
2023-04-05 $19.81 $19.81 $19.68 $19.68 $19.68 629
2023-04-04 $18.50 $20.23 $18.50 $19.79 $19.79 11,105
2023-04-03 $19.94 $19.96 $19.89 $19.95 $19.95 816
2023-03-31 $19.65 $21.20 $19.09 $19.82 $19.82 13,590
2023-03-30 $19.65 $20.00 $19.08 $19.88 $19.88 9,892
2023-03-29 $19.65 $20.59 $18.44 $19.89 $19.89 13,845
2023-03-28 $19.57 $20.97 $18.93 $19.86 $19.86 8,485
2023-03-27 $19.65 $19.65 $19.65 $19.65 $19.65 23
2023-03-24 $19.35 $19.76 $19.35 $19.64 $19.64 9,454
2023-03-23 $19.30 $20.26 $18.52 $19.34 $19.34 9,779
2023-03-22 $19.10 $19.44 $19.10 $19.44 $19.44 1,471
2023-03-21 $19.00 $19.82 $18.60 $19.32 $19.32 11,912
2023-03-20 $19.03 $19.26 $19.03 $19.24 $19.24 452
2023-03-17 $19.16 $19.20 $19.04 $19.13 $19.13 3,128
2023-03-16 $19.17 $19.17 $19.17 $19.17 $19.17 2
2023-03-15 $19.00 $19.03 $18.94 $19.03 $19.03 625
2023-03-14 $19.24 $20.00 $18.90 $19.27 $19.27 18,236
2023-03-13 $19.37 $19.41 $19.29 $19.29 $19.29 749
2023-03-10 $19.45 $19.45 $19.40 $19.40 $19.40 947
2023-03-09 $19.53 $19.69 $19.40 $19.41 $19.41 2,467
2023-03-08 $19.27 $19.71 $18.99 $19.52 $19.52 22,667
2023-03-07 $19.02 $20.11 $19.02 $19.44 $19.44 22,115
2023-03-06 $19.20 $19.56 $19.20 $19.49 $19.49 12,982
2023-03-03 $19.20 $19.80 $19.20 $19.59 $19.59 16,315
2023-03-02 $19.10 $20.67 $18.68 $19.47 $19.47 18,104
2023-03-01 $19.56 $19.56 $19.56 $19.56 $19.56 17
2023-02-28 $19.49 $19.49 $19.49 $19.49 $19.49 81
2023-02-27 $19.51 $19.51 $19.51 $19.51 $19.51 58
2023-02-24 $19.37 $19.73 $19.37 $19.71 $19.71 3,116
2023-02-23 $19.88 $19.92 $19.82 $19.82 $19.82 995
2023-02-22 $19.78 $19.98 $19.78 $19.91 $19.91 779
2023-02-21 $20.03 $21.00 $19.34 $20.42 $20.42 37,379
2023-02-17 $20.15 $20.15 $20.15 $20.15 $20.15 10
2023-02-16 $20.02 $20.36 $19.54 $20.33 $20.33 1,922
2023-02-15 $20.21 $21.34 $18.97 $20.30 $20.30 6,448
2023-02-14 $20.00 $21.00 $19.41 $20.21 $20.21 10,396
2023-02-13 $20.31 $20.31 $20.31 $20.31 $20.31 26
2023-02-10 $20.26 $20.34 $20.21 $20.33 $20.33 2,480
2023-02-09 $20.68 $20.68 $20.49 $20.49 $20.49 297
2023-02-08 $20.75 $20.81 $20.75 $20.76 $20.76 912
2023-02-07 $20.75 $20.75 $20.61 $20.66 $20.66 1,524
2023-02-06 $20.98 $21.04 $20.91 $20.91 $20.91 3,256
2023-02-03 $21.27 $21.27 $21.22 $21.22 $21.22 630
2023-02-02 $21.22 $21.30 $21.22 $21.30 $21.30 264
2023-02-01 $21.10 $21.25 $21.10 $21.25 $21.25 265
2023-01-31 $21.02 $21.02 $21.02 $21.02 $21.02 111
2023-01-30 $21.16 $21.20 $21.06 $21.06 $21.06 1,963
2023-01-27 $21.07 $21.15 $21.07 $21.15 $21.15 301
2023-01-26 $21.27 $21.30 $21.21 $21.30 $21.30 417
2023-01-25 $21.16 $21.21 $21.11 $21.11 $21.11 4,381
2023-01-24 $21.25 $21.25 $21.25 $21.25 $21.25 143
2023-01-23 $21.15 $21.15 $21.15 $21.15 $21.15 20
2023-01-20 $21.00 $21.00 $21.00 $21.00 $21.00 448
2023-01-19 $20.92 $21.00 $20.92 $20.97 $20.97 1,551
2023-01-18 $20.93 $20.93 $20.84 $20.84 $20.84 976
2023-01-17 $20.50 $20.70 $20.20 $20.70 $20.70 5,607
2023-01-13 $20.62 $20.70 $20.62 $20.70 $20.70 1,320
2023-01-12 $20.20 $20.58 $19.63 $20.52 $20.52 6,517
2023-01-11 $20.22 $20.26 $20.22 $20.26 $20.26 1,528
2023-01-10 $20.08 $20.14 $20.08 $20.14 $20.14 231
2023-01-09 $20.19 $20.19 $20.19 $20.19 $20.19 3
2023-01-06 $20.08 $20.08 $20.08 $20.08 $20.08 405
2023-01-05 $19.83 $19.89 $19.83 $19.89 $19.89 405
2023-01-04 $20.10 $20.16 $20.10 $20.10 $20.10 522
2023-01-03 $19.79 $20.02 $19.77 $19.95 $19.95 4,940
2022-12-30 $19.49 $19.50 $19.49 $19.50 $19.50 396
2022-12-29 $19.69 $19.69 $19.68 $19.68 $19.68 831
2022-12-28 $19.34 $19.34 $19.28 $19.28 $19.28 215
2022-12-27 $19.51 $19.73 $19.51 $19.58 $19.58 1,228
2022-12-23 $19.61 $19.77 $19.61 $19.66 $19.61 3,032
2022-12-22 $19.47 $19.55 $19.43 $19.50 $19.45 4,512
2022-12-21 $19.54 $19.69 $19.33 $19.65 $19.60 1,827
2022-12-20 $19.53 $19.62 $19.53 $19.55 $19.50 3,970
2022-12-19 $19.53 $19.53 $19.53 $19.53 $19.48 41
2022-12-16 $19.73 $19.76 $19.73 $19.73 $19.68 424
2022-12-15 $19.80 $20.05 $19.32 $19.83 $19.79 6,181
2022-12-14 $20.04 $20.04 $20.03 $20.03 $19.98 1,853
2022-12-13 $20.10 $20.84 $19.51 $20.06 $20.01 10,941
2022-12-12 $19.73 $19.73 $19.72 $19.72 $19.67 219
2022-12-09 $19.87 $19.87 $19.87 $19.87 $19.87 329
2022-12-08 $20.05 $20.05 $20.05 $20.05 $20.05 28
2022-12-07 $19.96 $19.96 $19.96 $19.96 $19.96 30
2022-12-06 $19.93 $19.95 $19.88 $19.95 $19.95 1,009
2022-12-05 $20.05 $20.05 $20.05 $20.05 $20.05 8
2022-12-02 $20.36 $20.36 $20.36 $20.36 $20.36 441
2022-12-01 $20.11 $20.11 $20.11 $20.11 $20.11 441
2022-11-30 $20.24 $20.24 $20.24 $20.24 $20.24 11
2022-11-29 $19.66 $19.66 $19.66 $19.66 $19.66 11
2022-11-28 $19.50 $19.50 $19.50 $19.50 $19.50 360
2022-11-25 $19.32 $19.32 $19.32 $19.32 $19.32 210
2022-11-23 $19.10 $19.11 $19.10 $19.11 $19.11 302
2022-11-22 $19.09 $19.09 $19.09 $19.09 $19.09 30
2022-11-21 $19.03 $19.06 $19.03 $19.06 $19.06 310
2022-11-18 $19.31 $19.31 $19.31 $19.31 $19.31 359
2022-11-17 $19.26 $19.26 $19.26 $19.26 $19.26 1,842
2022-11-16 $19.19 $19.19 $19.07 $19.07 $19.07 1,842
2022-11-15 $18.92 $18.96 $18.92 $18.96 $18.96 362
2022-11-14 $18.93 $18.93 $18.93 $18.93 $18.93 17
2022-11-11 $19.22 $19.22 $19.22 $19.22 $19.22 529
2022-11-10 $18.92 $19.07 $18.92 $19.07 $19.07 630
2022-11-09 $18.73 $18.73 $18.73 $18.73 $18.73 119
2022-11-08 $18.93 $18.97 $18.80 $18.97 $18.97 1,096
2022-11-07 $18.92 $18.92 $18.85 $18.85 $18.85 451
2022-11-04 $19.00 $19.00 $19.00 $19.00 $19.00 226
2022-11-03 $18.92 $18.92 $18.91 $18.91 $18.91 226
2022-11-02 $18.87 $18.87 $18.87 $18.87 $18.87 471
2022-11-01 $19.23 $19.23 $19.21 $19.21 $19.21 768
2022-10-31 $19.16 $19.16 $19.14 $19.14 $19.14 330
2022-10-28 $19.29 $19.36 $19.27 $19.36 $19.36 488
2022-10-27 $19.26 $19.26 $19.26 $19.26 $19.26 151
2022-10-26 $19.07 $19.07 $19.07 $19.07 $19.07 1
2022-10-25 $18.87 $18.87 $18.87 $18.87 $18.87 5
2022-10-24 $18.58 $18.63 $18.52 $18.58 $18.58 7,716
2022-10-21 $18.82 $19.02 $18.82 $19.02 $19.02 201
2022-10-20 $19.20 $19.20 $19.20 $19.20 $19.20 1,007
2022-10-19 $18.90 $18.93 $18.90 $18.93 $18.93 1,007
2022-10-18 $18.97 $18.99 $18.97 $18.99 $18.99 5,032
2022-10-17 $18.97 $19.02 $18.97 $19.02 $19.02 5,163
2022-10-14 $19.09 $19.09 $18.78 $18.78 $18.78 403
2022-10-13 $18.95 $19.18 $18.95 $19.18 $19.18 505
2022-10-12 $19.05 $19.05 $19.05 $19.05 $19.05 581
2022-10-11 $19.01 $19.01 $19.00 $19.00 $19.00 581
2022-10-10 $19.29 $19.29 $19.25 $19.25 $19.25 102
2022-10-07 $19.36 $19.36 $19.17 $19.17 $19.17 136
2022-10-06 $19.58 $19.58 $19.58 $19.58 $19.58 4
2022-10-05 $19.63 $19.63 $19.63 $19.63 $19.63 107
2022-10-04 $19.69 $19.69 $19.69 $19.69 $19.69 76
2022-10-03 $19.40 $19.69 $19.35 $19.43 $19.43 1,221
2022-09-30 $19.55 $19.62 $19.55 $19.61 $19.61 442
2022-09-29 $19.84 $19.84 $19.74 $19.74 $19.74 130
2022-09-28 $19.81 $20.07 $19.81 $20.07 $20.07 367
2022-09-27 $19.97 $19.97 $19.90 $19.90 $19.90 411
2022-09-26 $20.05 $20.18 $20.05 $20.07 $20.07 1,849
2022-09-23 $20.28 $20.28 $20.28 $20.28 $20.28 303
2022-09-22 $20.53 $20.62 $20.49 $20.49 $20.49 805
2022-09-21 $20.64 $20.70 $20.60 $20.60 $20.60 971
2022-09-20 $20.60 $20.98 $20.60 $20.84 $20.84 3,808
2022-09-19 $20.62 $20.96 $20.19 $20.96 $20.96 4,500
2022-09-16 $20.87 $20.96 $20.86 $20.86 $20.86 734
2022-09-15 $21.14 $21.14 $21.07 $21.07 $21.07 1,845
2022-09-14 $21.18 $21.20 $21.18 $21.19 $21.19 738
2022-09-13 $21.26 $21.26 $21.19 $21.19 $21.19 703
2022-09-12 $21.56 $21.60 $21.55 $21.60 $21.60 579
2022-09-09 $21.47 $21.47 $21.47 $21.47 $21.47 326
2022-09-08 $21.38 $21.38 $21.38 $21.38 $21.38 300
2022-09-07 $21.12 $21.25 $21.10 $21.25 $21.25 1,812
2022-09-06 $21.38 $21.48 $21.35 $21.35 $21.35 1,026
2022-09-02 $21.43 $21.43 $21.43 $21.43 $21.43 300
2022-09-01 $21.47 $21.47 $21.47 $21.47 $21.47 227
2022-08-31 $21.50 $21.64 $21.22 $21.51 $21.51 973
2022-08-30 $21.36 $21.70 $20.96 $21.47 $21.47 3,020
2022-08-29 $21.52 $21.69 $21.06 $21.50 $21.50 2,591
2022-08-26 $21.63 $21.63 $21.63 $21.63 $21.63 328
2022-08-25 $21.91 $21.98 $21.91 $21.98 $21.98 757
2022-08-24 $21.40 $21.90 $21.40 $21.85 $21.85 4,928
2022-08-23 $21.75 $21.82 $21.75 $21.82 $21.82 224
2022-08-22 $21.63 $21.64 $21.58 $21.58 $21.58 594
2022-08-19 $21.91 $21.91 $21.73 $21.73 $21.73 502
2022-08-18 $21.98 $21.98 $21.92 $21.92 $21.92 755
2022-08-17 $21.96 $22.26 $21.09 $22.07 $22.07 3,053
2022-08-16 $21.98 $22.12 $21.98 $22.05 $22.05 3,712
2022-08-15 $21.85 $22.60 $20.99 $22.09 $22.09 4,311
2022-08-12 $21.93 $22.25 $21.17 $22.22 $22.22 22,055
2022-08-11 $21.95 $22.89 $21.48 $22.11 $22.11 24,900
2022-08-10 $21.80 $22.00 $20.95 $22.00 $22.00 6,314
2022-08-09 $21.43 $21.88 $21.41 $21.76 $21.76 3,686
2022-08-08 $21.90 $21.94 $21.90 $21.93 $21.93 1,058
2022-08-05 $21.86 $21.86 $21.86 $21.86 $21.86 628
2022-08-04 $21.94 $21.98 $21.90 $21.90 $21.90 628
2022-08-03 $21.60 $21.85 $21.60 $21.77 $21.77 728
2022-08-02 $21.43 $21.52 $21.43 $21.47 $21.47 720
2022-08-01 $19.87 $21.25 $19.87 $21.16 $21.16 2,423
2022-07-29 $21.14 $21.14 $21.14 $21.14 $21.14 2
2022-07-28 $21.05 $21.16 $21.05 $21.16 $21.16 402
2022-07-27 $21.06 $21.06 $21.06 $21.06 $21.06 100
2022-07-26 $20.85 $20.85 $20.85 $20.85 $20.85 10
2022-07-25 $20.99 $21.06 $20.99 $21.06 $21.06 238
2022-07-22 $21.11 $21.11 $21.11 $21.11 $21.11 9
2022-07-21 $21.29 $21.29 $21.29 $21.29 $21.29 357
2022-07-20 $21.15 $21.15 $21.15 $21.15 $21.15 150
2022-07-19 $20.95 $21.10 $20.95 $21.01 $21.01 503
2022-07-18 $21.00 $21.00 $20.75 $20.84 $20.84 1,104
2022-07-15 $20.80 $20.97 $20.73 $20.97 $20.97 1,456
2022-07-14 $20.75 $20.83 $20.75 $20.83 $20.83 113
2022-07-13 $20.72 $20.79 $20.71 $20.79 $20.79 352
2022-07-12 $20.98 $20.98 $20.97 $20.97 $20.97 151
2022-07-11 $21.06 $21.06 $20.81 $20.92 $20.92 652
2022-07-08 $21.16 $21.22 $21.16 $21.22 $21.22 455
2022-07-07 $21.17 $21.17 $21.15 $21.17 $21.17 304
2022-07-06 $20.94 $20.94 $20.94 $20.94 $20.94 53
2022-07-05 $20.97 $21.01 $20.97 $21.01 $21.01 457
2022-07-01 $21.64 $21.64 $21.13 $21.19 $21.19 722
2022-06-30 $21.41 $21.41 $21.41 $21.41 $21.41 25
2022-06-29 $21.41 $21.42 $21.41 $21.42 $21.42 568
2022-06-28 $21.42 $21.42 $21.42 $21.42 $21.42 7
2022-06-27 $21.36 $21.36 $21.36 $21.36 $21.36 28
2022-06-24 $21.35 $21.41 $21.35 $21.41 $21.41 698
2022-06-23 $21.31 $21.31 $21.31 $21.31 $21.31 3
2022-06-22 $21.35 $21.35 $21.35 $21.35 $21.35 5
2022-06-21 $21.43 $21.43 $21.43 $21.43 $21.43 31
2022-06-17 $21.32 $21.32 $21.32 $21.32 $21.32 4
2022-06-16 $21.25 $21.48 $21.18 $21.29 $21.29 2,742
2022-06-15 $21.31 $21.31 $21.25 $21.25 $21.25 111
2022-06-14 $21.13 $21.34 $21.13 $21.32 $21.32 1,205
2022-06-13 $21.31 $21.31 $21.31 $21.31 $21.31 105
2022-06-10 $22.20 $22.20 $21.36 $21.92 $21.92 3,578
2022-06-09 $22.46 $22.46 $22.46 $22.46 $22.46 3
2022-06-08 $22.76 $22.84 $22.76 $22.84 $22.84 447
2022-06-07 $22.48 $22.66 $22.30 $22.47 $22.47 3,008
2022-06-06 $22.51 $22.51 $22.51 $22.51 $22.51 0
2022-06-03 $22.53 $22.53 $22.53 $22.53 $22.53 48
2022-06-02 $22.47 $23.36 $22.44 $23.36 $23.36 32,405
2022-06-01 $22.76 $22.76 $22.70 $22.70 $22.70 452
2022-05-31 $22.93 $22.93 $22.93 $22.93 $22.93 101
2022-05-27 $22.86 $22.86 $22.86 $22.86 $22.86 203
2022-05-26 $22.68 $22.68 $22.68 $22.68 $22.68 22
2022-05-25 $22.33 $22.33 $22.33 $22.33 $22.33 7
2022-05-24 $22.13 $22.15 $22.13 $22.15 $22.15 412
2022-05-23 $22.27 $22.27 $22.27 $22.27 $22.27 13
2022-05-20 $22.50 $22.59 $21.63 $22.24 $22.24 6,475
2022-05-19 $22.54 $22.54 $22.54 $22.54 $22.54 413
2022-05-18 $22.10 $22.14 $22.08 $22.08 $22.08 775
2022-05-17 $22.28 $22.28 $22.28 $22.28 $22.28 29
2022-05-16 $21.86 $21.94 $21.24 $21.83 $21.83 6,031
2022-05-13 $22.19 $22.19 $22.19 $22.19 $22.19 1
2022-05-12 $22.15 $22.18 $22.07 $22.17 $22.17 2,687
2022-05-11 $23.02 $24.50 $22.26 $22.79 $22.79 3,454
2022-05-10 $23.00 $23.00 $22.62 $22.86 $22.86 421
2022-05-09 $22.87 $22.90 $22.79 $22.84 $22.84 930
2022-05-06 $22.20 $23.68 $22.01 $23.68 $23.68 13,970
2022-05-05 $23.81 $23.81 $23.81 $23.81 $23.81 6
2022-05-04 $24.15 $24.15 $24.15 $24.15 $24.15 2
2022-05-03 $23.88 $23.93 $23.88 $23.93 $23.93 1,213
2022-05-02 $23.83 $23.83 $23.75 $23.75 $23.75 1,987
2022-04-29 $23.94 $23.94 $23.94 $23.94 $23.94 10
2022-04-28 $23.76 $24.03 $23.76 $24.00 $24.00 2,074
2022-04-27 $24.37 $24.37 $24.05 $24.05 $24.05 402
2022-04-26 $24.10 $24.10 $24.06 $24.06 $24.06 306
2022-04-25 $23.96 $23.98 $23.87 $23.98 $23.98 1,189
2022-04-22 $24.27 $24.27 $24.27 $24.27 $24.27 0
2022-04-21 $24.67 $24.67 $24.47 $24.47 $24.47 159
2022-04-20 $24.75 $24.93 $24.68 $24.68 $24.68 1,072
2022-04-19 $24.51 $24.83 $24.46 $24.72 $24.72 1,556
2022-04-18 $24.70 $24.74 $24.50 $24.74 $24.74 2,141
2022-04-14 $24.88 $24.88 $24.61 $24.76 $24.76 2,382
2022-04-13 $24.84 $24.86 $24.70 $24.86 $24.86 510
2022-04-12 $24.80 $24.81 $24.57 $24.67 $24.67 1,119
2022-04-11 $24.82 $24.82 $24.82 $24.82 $24.82 1,559
2022-04-08 $24.79 $24.79 $24.79 $24.79 $24.79 0
2022-04-07 $24.60 $24.60 $24.60 $24.60 $24.60 1,713
2022-04-06 $24.98 $24.98 $24.88 $24.88 $24.88 524
2022-04-05 $24.99 $24.99 $24.99 $24.99 $24.99 201
2022-04-04 $25.19 $25.19 $25.19 $25.19 $25.19 325
2022-04-01 $25.00 $25.10 $24.86 $24.88 $24.88 325
2022-03-31 $24.79 $24.79 $24.67 $24.68 $24.68 1,200
2022-03-30 $24.63 $24.63 $24.63 $24.63 $24.63 10
2022-03-29 $24.63 $24.63 $24.63 $24.63 $24.63 51
2022-03-28 $24.32 $24.32 $24.32 $24.32 $24.32 2
2022-03-25 $24.26 $24.26 $24.26 $24.26 $24.26 31
2022-03-24 $24.25 $24.31 $24.25 $24.31 $24.31 261
2022-03-23 $24.03 $24.06 $24.03 $24.06 $24.06 400
2022-03-22 $24.25 $24.25 $24.25 $24.25 $24.25 1,008
2022-03-21 $23.87 $23.90 $23.80 $23.90 $23.90 1,008
2022-03-18 $23.99 $24.01 $23.93 $24.01 $24.01 1,543
2022-03-17 $23.97 $23.97 $23.97 $23.97 $23.97 33
2022-03-16 $24.09 $24.24 $23.62 $24.24 $24.24 852
2022-03-15 $23.78 $23.78 $23.78 $23.78 $23.78 24
2022-03-14 $23.57 $23.57 $23.44 $23.44 $23.44 538
2022-03-11 $23.88 $23.88 $23.68 $23.68 $23.68 1,190
2022-03-10 $23.97 $23.97 $23.97 $23.97 $23.97 33
2022-03-09 $23.93 $24.06 $23.93 $24.06 $24.06 513
2022-03-08 $23.55 $24.06 $23.55 $23.77 $23.77 997
2022-03-07 $23.98 $24.04 $23.71 $23.71 $23.71 1,415
2022-03-04 $24.32 $24.33 $24.20 $24.28 $24.28 1,071
2022-03-03 $24.48 $24.51 $24.31 $24.31 $24.31 1,463
2022-03-02 $24.30 $24.79 $24.30 $24.70 $24.70 2,487
2022-03-01 $24.80 $25.63 $24.52 $24.67 $24.67 14,220
2022-02-28 $24.89 $25.06 $24.36 $25.06 $25.06 4,338
2022-02-25 $24.80 $25.22 $24.80 $25.22 $25.22 582
2022-02-24 $24.55 $25.65 $23.92 $24.84 $24.84 12,022
2022-02-23 $24.50 $25.32 $24.50 $25.06 $25.06 2,822
2022-02-22 $25.07 $25.07 $25.00 $25.04 $25.04 571
2022-02-18 $25.08 $25.17 $25.08 $25.17 $25.17 339
2022-02-17 $25.35 $25.35 $25.22 $25.22 $25.22 425
2022-02-16 $25.50 $25.54 $25.46 $25.54 $25.54 1,551
2022-02-15 $25.10 $26.17 $24.39 $25.45 $25.45 4,389
2022-02-14 $24.38 $25.46 $24.38 $25.11 $25.11 2,805
2022-02-11 $25.30 $25.46 $25.29 $25.29 $25.29 2,430
2022-02-10 $25.29 $25.63 $25.15 $25.48 $25.48 3,352
2022-02-09 $25.80 $25.80 $25.80 $25.80 $25.80 107
2022-02-08 $25.60 $25.60 $25.60 $25.60 $25.60 212
2022-02-07 $25.47 $25.53 $25.47 $25.53 $25.53 121
2022-02-04 $25.48 $25.48 $25.48 $25.48 $25.48 5
2022-02-03 $25.43 $25.43 $25.37 $25.37 $25.37 246
2022-02-02 $25.40 $25.59 $25.02 $25.55 $25.55 4,671
2022-02-01 $25.58 $25.58 $25.58 $25.58 $25.58 404
2022-01-31 $25.55 $25.55 $25.55 $25.55 $25.55 173
2022-01-28 $25.33 $25.33 $24.25 $25.32 $25.32 10,492
2022-01-27 $25.05 $25.97 $24.50 $25.24 $25.24 3,091
2022-01-26 $25.20 $25.20 $25.20 $25.20 $25.20 98
2022-01-25 $25.04 $25.09 $24.81 $25.03 $25.03 4,780
2022-01-24 $25.07 $25.24 $24.92 $25.01 $25.01 794
2022-01-21 $25.45 $25.59 $25.36 $25.36 $25.36 1,421
2022-01-20 $25.49 $25.54 $25.43 $25.43 $25.43 1,515
2022-01-19 $25.39 $25.39 $25.39 $25.39 $25.39 25
2022-01-18 $25.38 $25.38 $25.27 $25.36 $25.36 1,376
2022-01-14 $25.90 $26.01 $25.90 $26.01 $26.01 231
2022-01-13 $25.90 $25.90 $25.90 $25.90 $25.90 310
2022-01-12 $26.11 $26.11 $26.11 $26.11 $26.11 13
2022-01-11 $26.28 $26.28 $26.28 $26.28 $26.28 41
2022-01-10 $26.29 $26.29 $26.29 $26.29 $26.29 52
2022-01-07 $26.46 $26.46 $26.46 $26.46 $26.46 2
2022-01-06 $26.43 $26.50 $26.43 $26.50 $26.50 350
2022-01-05 $26.66 $26.69 $26.51 $26.51 $26.51 2,630
2022-01-04 $26.66 $26.66 $26.66 $26.66 $26.66 47
2022-01-03 $26.58 $26.58 $26.58 $26.58 $26.58 91
2021-12-31 $26.34 $26.36 $26.22 $26.30 $26.30 1,978
2021-12-30 $26.50 $26.64 $26.48 $26.64 $26.64 924
2021-12-29 $26.36 $26.36 $26.36 $26.36 $26.36 9
2021-12-28 $26.34 $26.34 $26.34 $26.34 $26.34 43
2021-12-27 $26.78 $26.79 $26.78 $26.79 $26.51 211
2021-12-23 $26.66 $26.66 $26.66 $26.66 $26.38 874
2021-12-22 $26.73 $26.76 $26.70 $26.71 $26.43 874
2021-12-21 $26.66 $26.86 $26.66 $26.76 $26.49 1,890
2021-12-20 $26.64 $26.64 $26.60 $26.63 $26.35 576
2021-12-17 $26.84 $26.84 $26.72 $26.72 $26.45 866
2021-12-16 $26.63 $26.71 $26.63 $26.71 $26.43 510
2021-12-15 $26.63 $26.63 $26.63 $26.63 $26.36 455
2021-12-14 $26.59 $26.70 $26.59 $26.67 $26.40 601
2021-12-13 $26.50 $26.64 $26.42 $26.64 $26.37 729
2021-12-10 $26.84 $26.84 $26.84 $26.84 $26.57 128
2021-12-09 $26.80 $26.80 $26.80 $26.80 $26.52 300
2021-12-08 $26.45 $26.66 $26.45 $26.66 $26.39 1,521
2021-12-07 $26.56 $26.56 $26.56 $26.56 $26.29 348
2021-12-06 $26.28 $26.28 $26.28 $26.28 $26.01 69
2021-12-03 $26.27 $26.33 $26.27 $26.33 $26.06 810
2021-12-02 $26.64 $26.64 $26.64 $26.64 $26.37 102
2021-12-01 $26.68 $26.68 $26.68 $26.68 $26.41 1,041
2021-11-30 $26.81 $26.93 $26.81 $26.93 $26.65 1,041
2021-11-29 $26.94 $27.06 $26.94 $27.06 $26.78 1,939
2021-11-26 $27.15 $27.15 $26.93 $26.93 $26.65 1,645
2021-11-24 $27.44 $27.44 $27.44 $27.44 $27.16 399
2021-11-23 $27.25 $27.25 $27.25 $27.25 $26.97 126
2021-11-22 $27.42 $27.42 $27.19 $27.19 $26.91 218
2021-11-19 $27.31 $27.31 $27.31 $27.31 $27.03 1
2021-11-18 $27.53 $27.53 $27.18 $27.43 $27.15 5,088
2021-11-17 $27.76 $27.76 $27.59 $27.59 $27.30 1,188
2021-11-16 $27.74 $28.09 $27.71 $27.94 $27.65 4,526
2021-11-15 $27.75 $27.75 $27.75 $27.75 $27.46 236
2021-11-12 $27.63 $27.69 $27.63 $27.68 $27.40 905
2021-11-11 $27.67 $27.67 $27.67 $27.67 $27.38 1,187
2021-11-10 $27.49 $27.59 $27.49 $27.59 $27.31 1,187
2021-11-09 $27.62 $27.62 $27.62 $27.62 $27.34 177
2021-11-08 $27.54 $27.54 $27.54 $27.54 $27.26 186
2021-11-05 $27.26 $27.39 $27.26 $27.39 $27.11 412
2021-11-04 $27.02 $27.07 $26.91 $27.07 $26.79 1,210
2021-11-03 $27.06 $27.06 $27.06 $27.06 $26.78 11
2021-11-02 $26.87 $26.94 $26.87 $26.94 $26.66 480
2021-11-01 $26.94 $26.94 $26.91 $26.93 $26.66 788
2021-10-29 $26.93 $26.96 $26.93 $26.96 $26.69 228
2021-10-28 $26.93 $26.93 $26.93 $26.93 $26.65 451
2021-10-27 $26.70 $26.77 $26.60 $26.77 $26.49 10,302
2021-10-26 $26.16 $26.69 $26.16 $26.69 $26.42 1,755
2021-10-25 $26.66 $26.66 $26.48 $26.58 $26.31 1,359
2021-10-22 $26.82 $26.82 $26.64 $26.73 $26.45 1,478
2021-10-21 $26.72 $26.82 $26.72 $26.82 $26.54 169
2021-10-20 $26.75 $26.83 $26.71 $26.83 $26.55 1,331
2021-10-19 $26.73 $26.80 $26.73 $26.80 $26.52 699
2021-10-18 $26.83 $26.86 $26.75 $26.75 $26.47 1,371
2021-10-15 $27.06 $27.08 $27.05 $27.08 $26.80 10,173
2021-10-14 $26.85 $27.29 $26.85 $27.14 $26.86 4,205
2021-10-13 $26.76 $26.78 $26.70 $26.78 $26.50 925
2021-10-12 $26.83 $26.87 $26.83 $26.87 $26.59 801
2021-10-11 $26.79 $26.84 $26.79 $26.84 $26.56 1,775
2021-10-08 $26.91 $26.91 $26.91 $26.91 $26.63 356
2021-10-07 $26.86 $26.90 $26.82 $26.90 $26.62 1,190
2021-10-06 $27.02 $27.11 $26.88 $27.11 $26.83 1,935
2021-10-05 $26.80 $26.91 $26.76 $26.88 $26.60 1,311
2021-10-04 $26.68 $27.11 $26.68 $27.01 $26.73 3,384
2021-10-01 $26.71 $26.71 $26.71 $26.71 $26.44 301
2021-09-30 $26.75 $26.78 $26.75 $26.78 $26.50 798
2021-09-29 $26.38 $26.44 $26.36 $26.40 $26.13 610
2021-09-28 $26.51 $26.58 $26.51 $26.58 $26.31 802
2021-09-27 $26.90 $26.90 $26.75 $26.75 $26.47 639
2021-09-24 $27.17 $27.17 $27.00 $27.00 $26.72 603
2021-09-23 $27.17 $27.36 $27.17 $27.26 $26.98 692
2021-09-22 $27.18 $27.24 $27.16 $27.24 $26.96 4,291
2021-09-21 $27.10 $27.13 $26.96 $27.13 $26.85 4,637
2021-09-20 $27.52 $27.52 $26.90 $26.98 $26.70 5,199
2021-09-17 $27.30 $27.40 $27.30 $27.35 $27.07 839
2021-09-16 $27.57 $27.59 $27.34 $27.50 $27.22 2,939
2021-09-15 $27.50 $27.84 $27.44 $27.67 $27.38 1,031
2021-09-14 $27.65 $27.76 $27.62 $27.64 $27.35 2,544
2021-09-13 $27.32 $27.59 $27.31 $27.50 $27.22 1,710
2021-09-10 $27.21 $27.38 $27.21 $27.28 $27.00 1,672
2021-09-09 $27.01 $27.42 $27.01 $27.21 $26.93 1,100
2021-09-08 $27.07 $27.07 $26.96 $27.00 $26.72 419
2021-09-07 $27.06 $27.30 $27.05 $27.10 $26.83 2,899
2021-09-03 $26.74 $26.94 $26.66 $26.82 $26.54 7,569
2021-09-02 $26.66 $26.66 $26.56 $26.57 $26.30 6,221
2021-09-01 $26.57 $26.90 $26.57 $26.83 $26.55 6,291
2021-08-31 $26.59 $26.59 $26.59 $26.59 $26.32 390
2021-08-30 $26.50 $26.97 $26.50 $26.63 $26.36 1,605
2021-08-27 $26.32 $26.61 $26.32 $26.61 $26.34 1,459
2021-08-26 $26.22 $26.43 $26.22 $26.34 $26.06 9,524
2021-08-25 $26.32 $26.40 $26.31 $26.31 $26.03 8,015
2021-08-24 $26.15 $26.56 $26.15 $26.36 $26.08 8,700
2021-08-23 $26.38 $26.44 $26.33 $26.40 $26.12 699
2021-08-20 $25.98 $26.26 $25.98 $26.08 $25.81 9,843
2021-08-19 $25.90 $26.06 $25.87 $25.97 $25.70 10,238
2021-08-18 $26.21 $26.51 $26.00 $26.11 $25.84 9,007
2021-08-17 $26.19 $26.25 $26.18 $26.22 $25.95 7,685
2021-08-16 $26.11 $26.25 $26.11 $26.25 $25.98 684
2021-08-13 $26.37 $26.37 $26.21 $26.33 $26.06 12,062
2021-08-12 $26.37 $26.45 $26.37 $26.41 $26.14 9,519
2021-08-11 $26.32 $26.46 $26.27 $26.28 $26.01 9,643
2021-08-10 $26.23 $26.23 $26.23 $26.23 $25.96 444
2021-08-09 $26.53 $26.53 $26.42 $26.42 $26.14 678
2021-08-06 $26.37 $26.60 $26.37 $26.54 $26.26 12,772
2021-08-05 $26.41 $26.58 $26.33 $26.46 $26.19 12,207
2021-08-04 $26.68 $26.68 $26.54 $26.54 $26.27 9,832
2021-08-03 $26.48 $26.72 $26.48 $26.66 $26.38 9,168
2021-08-02 $26.32 $26.48 $26.30 $26.30 $26.03 7,637
2021-07-30 $26.13 $26.39 $26.13 $26.24 $25.97 10,175
2021-07-29 $26.03 $26.26 $26.03 $26.25 $25.98 9,335
2021-07-28 $25.92 $26.21 $25.92 $26.19 $25.92 10,930
2021-07-27 $25.88 $25.89 $25.82 $25.89 $25.63 5,816
2021-07-26 $26.44 $26.44 $25.84 $25.96 $25.69 4,971
2021-07-23 $25.82 $25.82 $25.75 $25.78 $25.52 10,907
2021-07-22 $25.86 $25.98 $25.86 $25.97 $25.70 9,065
2021-07-21 $25.67 $25.99 $25.67 $25.99 $25.72 8,195
2021-07-20 $25.65 $25.65 $25.64 $25.64 $25.38 7,282
2021-07-19 $25.48 $25.48 $25.33 $25.34 $25.08 955
2021-07-16 $25.90 $25.90 $25.74 $25.75 $25.48 17,735
2021-07-15 $25.76 $25.97 $25.76 $25.92 $25.65 9,904
2021-07-14 $25.95 $25.95 $25.78 $25.81 $25.55 8,045
2021-07-13 $25.96 $26.08 $25.70 $25.96 $25.69 15,897
2021-07-12 $26.32 $26.32 $26.20 $26.20 $25.93 6,686
2021-07-09 $26.23 $26.32 $26.18 $26.18 $25.91 12,426
2021-07-08 $26.18 $26.19 $26.16 $26.18 $25.91 9,715
2021-07-07 $26.33 $26.33 $26.13 $26.14 $25.87 8,007
2021-07-06 $26.25 $26.25 $26.13 $26.13 $25.86 8,099
2021-07-02 $25.83 $26.12 $25.83 $26.09 $25.82 11,691
2021-07-01 $25.57 $25.75 $25.55 $25.62 $25.35 10,524
2021-06-30 $25.55 $26.82 $25.55 $25.61 $25.35 60,312
2021-06-29 $25.44 $25.44 $25.43 $25.43 $25.17 7,868
2021-06-28 $25.43 $25.64 $25.43 $25.50 $25.24 10,633
2021-06-25 $25.54 $25.54 $25.54 $25.54 $25.28 300
2021-06-24 $25.44 $25.51 $25.44 $25.51 $25.24 9,909
2021-06-23 $25.43 $25.58 $25.33 $25.33 $25.07 11,900
2021-06-22 $25.50 $25.50 $25.35 $25.45 $25.19 8,702
2021-06-21 $25.27 $25.28 $25.27 $25.28 $25.02 359
2021-06-18 $25.33 $25.33 $25.08 $25.08 $24.82 8,200
2021-06-17 $25.30 $25.31 $25.26 $25.26 $25.00 20,127

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.