DEUTSCHE XTRACKERS DOW JONES HEDGED INTERNATIONAL REAL ESTATE ETF (DBRE) Exchange: NYSE ARCA

  1. Profile
  2. DEUTSCHE XTRACKERS DOW JONES HEDGED INTERNATIONAL REAL ESTATE ETF (DBRE)

Data as of April 26, 2024

$23.06 ($0.00) 0.00%

DEUTSCHE XTRACKERS DOW JONES HEDGED INTERNATIONAL REAL ESTATE ETF - Daily Information
Click for more stock information on DEUTSCHE XTRACKERS DOW JONES HEDGED INTERNATIONAL REAL ESTATE ETF.
Daily Information Data
Date April 26, 2024
Open $23.06
Previous Close $23.06
High $23.06
Low $23.06
Adjusted Open $23.06
Previous Adjusted Close $23.06
Adjusted High $23.06
Adjusted Low $23.06
Invest in DEUTSCHE XTRACKERS DOW JONES HEDGED INTERNATIONAL REAL ESTATE ETF (DBRE)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for DEUTSCHE XTRACKERS DOW JONES HEDGED INTERNATIONAL REAL ESTATE ETF (DBRE)
Date Open High Low Close Adj.Close Volume
2017-05-23 $23.06 $23.06 $23.06 $23.06 $23.06 0
2017-05-22 $23.06 $23.06 $23.06 $23.06 $23.06 0
2017-05-19 $23.06 $23.06 $23.06 $23.06 $23.06 0
2017-05-18 $23.06 $23.06 $23.06 $23.06 $23.06 0
2017-05-17 $23.06 $23.06 $23.06 $23.06 $23.06 0
2017-05-16 $23.06 $23.06 $23.06 $23.06 $23.06 0
2017-05-15 $23.06 $23.08 $23.06 $23.06 $23.06 305
2017-05-12 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-05-11 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-05-10 $22.75 $22.75 $22.75 $22.75 $22.75 5
2017-05-09 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-05-08 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-05-05 $22.75 $22.75 $22.75 $22.75 $22.75 3
2017-05-04 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-05-03 $22.75 $22.75 $22.75 $22.75 $22.75 534
2017-05-02 $22.50 $22.50 $22.50 $22.50 $22.50 1
2017-05-01 $22.50 $22.50 $22.50 $22.50 $22.50 3
2017-04-28 $22.50 $22.50 $22.50 $22.50 $22.50 491
2017-04-27 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-04-26 $22.59 $22.59 $22.59 $22.59 $22.59 2
2017-04-25 $22.33 $22.33 $22.33 $22.33 $22.33 0
2017-04-24 $22.33 $22.33 $22.33 $22.33 $22.33 0
2017-04-21 $22.33 $22.33 $22.33 $22.33 $22.33 1
2017-04-20 $22.54 $22.54 $22.54 $22.54 $22.54 0
2017-04-19 $22.54 $22.54 $22.54 $22.54 $22.54 135
2017-04-18 $22.70 $22.70 $22.70 $22.70 $22.70 0
2017-04-17 $22.70 $22.70 $22.70 $22.70 $22.70 1
2017-04-13 $22.44 $22.44 $22.44 $22.44 $22.44 0
2017-04-12 $22.44 $22.44 $22.44 $22.44 $22.44 0
2017-04-11 $22.44 $22.44 $22.44 $22.44 $22.44 0
2017-04-10 $22.44 $22.44 $22.44 $22.44 $22.44 4
2017-04-07 $21.96 $21.96 $21.96 $21.96 $21.96 0
2017-04-06 $21.96 $21.96 $21.96 $21.96 $21.96 2
2017-04-05 $21.96 $21.96 $21.96 $21.96 $21.96 22
2017-04-04 $21.96 $21.96 $21.96 $21.96 $21.96 0
2017-04-03 $21.96 $21.96 $21.96 $21.96 $21.96 0
2017-03-31 $21.96 $21.96 $21.96 $21.96 $21.96 1
2017-03-30 $21.96 $21.96 $21.96 $21.96 $21.96 2
2017-03-29 $22.08 $22.08 $22.08 $22.08 $22.08 91
2017-03-28 $22.08 $22.08 $22.08 $22.08 $22.08 100
2017-03-27 $22.08 $22.08 $22.08 $22.08 $22.08 2
2017-03-24 $22.08 $22.08 $22.08 $22.08 $22.08 0
2017-03-23 $22.08 $22.08 $22.08 $22.08 $22.08 0
2017-03-22 $22.08 $22.08 $22.08 $22.08 $22.08 70
2017-03-21 $22.18 $22.18 $22.18 $22.18 $22.08 0
2017-03-20 $22.18 $22.18 $22.18 $22.18 $22.08 0
2017-03-17 $22.15 $22.18 $22.15 $22.18 $22.08 877
2017-03-16 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-15 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-14 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-13 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-10 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-09 $22.15 $22.15 $22.15 $22.15 $22.05 1
2017-03-08 $22.15 $22.15 $22.15 $22.15 $22.05 11
2017-03-07 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-06 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-03 $22.15 $22.15 $22.15 $22.15 $22.05 0
2017-03-02 $22.15 $22.15 $22.15 $22.15 $22.05 100
2017-03-01 $22.17 $22.17 $22.17 $22.17 $22.07 20
2017-02-28 $22.17 $22.17 $22.17 $22.17 $22.07 0
2017-02-27 $22.15 $22.17 $22.15 $22.17 $22.07 700
2017-02-24 $22.32 $22.32 $22.32 $22.32 $22.22 0
2017-02-23 $22.32 $22.32 $22.32 $22.32 $22.22 100
2017-02-22 $22.25 $22.25 $22.25 $22.25 $22.15 0
2017-02-21 $22.25 $22.25 $22.25 $22.25 $22.15 0
2017-02-17 $22.25 $22.25 $22.25 $22.25 $22.15 0
2017-02-16 $22.25 $22.25 $22.25 $22.25 $22.15 0
2017-02-15 $22.25 $22.25 $22.25 $22.25 $22.15 0
2017-02-14 $22.25 $22.25 $22.25 $22.25 $22.15 0
2017-02-13 $22.25 $22.25 $22.23 $22.25 $22.15 500
2017-02-10 $22.32 $22.32 $22.32 $22.32 $22.22 215
2017-02-09 $22.31 $22.31 $22.31 $22.31 $22.21 100
2017-02-08 $21.82 $21.82 $21.82 $21.82 $21.72 17
2017-02-07 $21.82 $21.82 $21.82 $21.82 $21.72 0
2017-02-06 $21.82 $21.82 $21.82 $21.82 $21.72 100
2017-02-03 $21.73 $21.73 $21.73 $21.73 $21.63 43
2017-02-02 $21.73 $21.73 $21.73 $21.73 $21.63 1
2017-02-01 $21.73 $21.73 $21.73 $21.73 $21.63 0
2017-01-31 $21.72 $21.73 $21.72 $21.73 $21.63 3,700
2017-01-30 $21.85 $21.85 $21.85 $21.85 $21.75 2
2017-01-27 $21.86 $21.86 $21.85 $21.85 $21.75 200
2017-01-26 $21.79 $21.79 $21.79 $21.79 $21.69 4
2017-01-25 $21.88 $21.88 $21.88 $21.88 $21.78 0
2017-01-24 $21.88 $21.88 $21.88 $21.88 $21.78 100
2017-01-23 $21.83 $21.84 $21.83 $21.84 $21.74 200
2017-01-20 $21.74 $21.74 $21.72 $21.72 $21.62 300
2017-01-19 $21.79 $21.79 $21.79 $21.79 $21.69 101
2017-01-18 $21.89 $21.89 $21.89 $21.89 $21.79 145
2017-01-17 $22.06 $22.06 $22.06 $22.06 $21.95 0
2017-01-13 $22.06 $22.06 $22.06 $22.06 $21.95 216
2017-01-12 $22.37 $22.37 $22.37 $22.37 $22.27 0
2017-01-11 $22.37 $22.37 $22.37 $22.37 $22.27 0
2017-01-10 $22.37 $22.37 $22.37 $22.37 $22.27 0
2017-01-09 $22.37 $22.37 $22.37 $22.37 $22.27 100
2017-01-06 $22.48 $22.48 $22.48 $22.48 $22.38 171
2017-01-05 $21.75 $21.75 $21.75 $21.75 $21.65 0
2017-01-04 $21.75 $21.75 $21.75 $21.75 $21.65 0
2017-01-03 $21.75 $21.75 $21.75 $21.75 $21.65 0
2016-12-30 $21.75 $21.75 $21.75 $21.75 $21.65 4
2016-12-29 $21.75 $21.75 $21.75 $21.75 $21.65 10
2016-12-28 $21.75 $21.75 $21.75 $21.75 $21.65 100
2016-12-27 $21.60 $21.60 $21.60 $21.60 $21.50 4
2016-12-23 $21.60 $21.60 $21.60 $21.60 $21.50 0
2016-12-22 $21.60 $21.60 $21.60 $21.60 $21.50 3
2016-12-21 $21.90 $21.90 $21.90 $21.90 $21.80 0
2016-12-20 $21.90 $21.90 $21.90 $21.90 $21.52 0
2016-12-19 $21.90 $21.90 $21.90 $21.90 $21.52 500
2016-12-16 $21.82 $21.82 $21.82 $21.82 $21.43 0
2016-12-15 $21.81 $21.82 $21.81 $21.82 $21.43 429
2016-12-14 $22.01 $22.01 $22.01 $22.01 $21.62 0
2016-12-13 $22.01 $22.01 $22.01 $22.01 $21.62 0
2016-12-12 $22.01 $22.01 $22.01 $22.01 $21.62 0
2016-12-09 $22.01 $22.01 $22.01 $22.01 $21.62 4
2016-12-08 $22.01 $22.01 $22.01 $22.01 $21.62 200
2016-12-07 $21.80 $21.80 $21.80 $21.80 $21.41 1,019
2016-12-06 $21.39 $21.39 $21.39 $21.39 $21.01 0
2016-12-05 $21.39 $21.39 $21.39 $21.39 $21.01 0
2016-12-02 $21.39 $21.39 $21.39 $21.39 $21.01 0
2016-12-01 $21.39 $21.39 $21.39 $21.39 $21.01 1,489
2016-11-30 $21.41 $21.41 $21.41 $21.41 $21.03 0
2016-11-29 $21.41 $21.41 $21.41 $21.41 $21.03 9
2016-11-28 $21.41 $21.41 $21.41 $21.41 $21.03 0
2016-11-25 $21.41 $21.41 $21.41 $21.41 $21.03 0
2016-11-23 $21.41 $21.41 $21.41 $21.41 $21.03 184
2016-11-22 $20.90 $20.90 $20.90 $20.90 $20.53 0
2016-11-21 $20.90 $20.90 $20.90 $20.90 $20.53 0
2016-11-18 $20.90 $20.90 $20.90 $20.90 $20.53 0
2016-11-17 $20.90 $20.90 $20.90 $20.90 $20.53 0
2016-11-16 $20.90 $20.90 $20.90 $20.90 $20.53 1,063
2016-11-15 $20.89 $20.89 $20.89 $20.89 $20.52 3
2016-11-14 $20.89 $20.89 $20.89 $20.89 $20.52 258
2016-11-11 $21.00 $21.00 $21.00 $21.00 $20.63 822
2016-11-10 $21.08 $21.08 $21.08 $21.08 $20.71 100
2016-11-09 $21.52 $21.52 $21.52 $21.52 $21.14 0
2016-11-08 $21.52 $21.52 $21.52 $21.52 $21.14 5
2016-11-07 $21.52 $21.52 $21.52 $21.52 $21.14 0
2016-11-04 $21.52 $21.52 $21.52 $21.52 $21.14 0
2016-11-03 $21.53 $21.53 $21.52 $21.52 $21.14 244
2016-11-02 $21.29 $21.29 $21.29 $21.29 $20.91 0
2016-11-01 $21.29 $21.29 $21.29 $21.29 $20.91 101
2016-10-31 $21.61 $21.61 $21.61 $21.61 $21.23 3,850
2016-10-28 $21.65 $21.65 $21.65 $21.65 $21.26 0
2016-10-27 $21.66 $21.67 $21.65 $21.65 $21.26 3,800
2016-10-26 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-25 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-24 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-21 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-20 $21.72 $21.72 $21.72 $21.72 $21.34 2
2016-10-19 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-18 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-17 $21.72 $21.72 $21.72 $21.72 $21.34 0
2016-10-14 $21.72 $21.72 $21.72 $21.72 $21.34 500
2016-10-13 $21.48 $21.48 $21.48 $21.48 $21.10 0
2016-10-12 $21.49 $21.49 $21.47 $21.48 $21.10 300
2016-10-11 $21.86 $21.86 $21.86 $21.86 $21.47 1
2016-10-10 $21.86 $21.86 $21.86 $21.86 $21.47 0
2016-10-07 $21.86 $21.86 $21.86 $21.86 $21.47 0
2016-10-06 $21.86 $21.86 $21.86 $21.86 $21.47 100
2016-10-05 $22.10 $22.10 $22.10 $22.10 $21.71 100
2016-10-04 $22.44 $22.44 $22.44 $22.44 $22.04 0
2016-10-03 $22.44 $22.44 $22.44 $22.44 $22.04 100
2016-09-30 $22.47 $22.47 $22.47 $22.47 $22.07 140
2016-09-29 $22.43 $22.43 $22.43 $22.43 $22.03 135
2016-09-28 $22.48 $22.48 $22.48 $22.48 $22.08 26
2016-09-27 $22.47 $22.48 $22.46 $22.48 $22.08 4,205
2016-09-26 $22.19 $22.19 $22.19 $22.19 $21.80 0
2016-09-23 $22.19 $22.19 $22.19 $22.19 $21.80 0
2016-09-22 $22.19 $22.19 $22.19 $22.19 $21.80 0
2016-09-21 $22.12 $22.19 $22.12 $22.19 $21.80 3,553
2016-09-20 $23.04 $23.04 $23.04 $23.04 $21.77 100
2016-09-19 $23.80 $23.80 $23.80 $23.80 $22.49 0
2016-09-16 $23.80 $23.80 $23.80 $23.80 $22.49 50
2016-09-15 $23.80 $23.80 $23.80 $23.80 $22.49 0
2016-09-14 $23.80 $23.80 $23.80 $23.80 $22.49 3
2016-09-13 $23.80 $23.80 $23.80 $23.80 $22.49 0
2016-09-12 $23.80 $23.80 $23.80 $23.80 $22.49 2
2016-09-09 $23.80 $23.80 $23.80 $23.80 $22.49 0
2016-09-08 $23.80 $23.80 $23.80 $23.80 $22.49 0
2016-09-07 $23.80 $23.80 $23.80 $23.80 $22.49 2
2016-09-06 $23.80 $23.80 $23.80 $23.80 $22.49 0
2016-09-02 $23.80 $23.80 $23.80 $23.80 $22.49 468
2016-09-01 $23.68 $23.68 $23.62 $23.62 $22.32 200
2016-08-31 $23.60 $23.60 $23.60 $23.60 $22.30 0
2016-08-30 $23.60 $23.60 $23.60 $23.60 $22.30 0
2016-08-29 $23.60 $23.60 $23.60 $23.60 $22.30 0
2016-08-26 $23.60 $23.60 $23.60 $23.60 $22.30 0
2016-08-25 $23.60 $23.60 $23.60 $23.60 $22.30 0
2016-08-24 $23.64 $23.65 $23.60 $23.60 $22.30 700
2016-08-23 $23.72 $23.74 $23.72 $23.74 $22.43 300
2016-08-22 $23.61 $23.61 $23.61 $23.61 $22.31 12
2016-08-19 $23.61 $23.61 $23.61 $23.61 $22.31 0
2016-08-18 $23.61 $23.61 $23.61 $23.61 $22.31 101
2016-08-17 $23.62 $23.62 $23.62 $23.62 $22.32 0
2016-08-16 $23.62 $23.62 $23.62 $23.62 $22.32 100
2016-08-15 $23.73 $23.73 $23.73 $23.73 $22.42 0
2016-08-12 $23.73 $23.73 $23.73 $23.73 $22.42 100
2016-08-11 $23.79 $23.80 $23.79 $23.80 $22.49 720
2016-08-10 $23.58 $23.58 $23.58 $23.58 $22.28 30
2016-08-09 $23.58 $23.58 $23.58 $23.58 $22.28 0
2016-08-08 $23.58 $23.58 $23.58 $23.58 $22.28 10
2016-08-05 $23.58 $23.58 $23.58 $23.58 $22.28 0
2016-08-04 $23.58 $23.58 $23.58 $23.58 $22.28 200
2016-08-03 $23.36 $23.36 $23.36 $23.36 $22.07 100
2016-08-02 $23.46 $23.46 $23.44 $23.46 $22.17 300
2016-08-01 $23.84 $23.84 $23.84 $23.84 $22.53 0
2016-07-29 $23.84 $23.84 $23.84 $23.84 $22.53 100
2016-07-28 $23.93 $24.05 $23.91 $24.03 $22.71 1,224
2016-07-27 $23.82 $23.82 $23.82 $23.82 $22.51 0
2016-07-26 $23.82 $23.82 $23.82 $23.82 $22.51 0
2016-07-25 $23.82 $23.82 $23.82 $23.82 $22.51 100
2016-07-22 $23.86 $23.88 $23.82 $23.87 $22.56 1,300
2016-07-21 $23.91 $23.91 $23.91 $23.91 $22.59 0
2016-07-20 $23.86 $23.91 $23.86 $23.91 $22.59 400
2016-07-19 $23.55 $23.55 $23.55 $23.55 $22.25 100
2016-07-18 $23.54 $23.55 $23.54 $23.55 $22.25 1,570
2016-07-15 $23.66 $23.66 $23.66 $23.66 $22.36 0
2016-07-14 $23.67 $23.67 $23.66 $23.66 $22.36 201
2016-07-13 $23.53 $23.53 $23.53 $23.53 $22.23 100
2016-07-12 $23.60 $23.60 $23.60 $23.60 $22.30 100
2016-07-11 $22.92 $22.92 $22.92 $22.92 $21.66 0
2016-07-08 $22.88 $22.95 $22.88 $22.92 $21.66 1,700
2016-07-07 $22.62 $22.62 $22.60 $22.62 $21.38 1,022
2016-07-06 $22.46 $22.64 $22.46 $22.64 $21.39 3,100
2016-07-05 $22.76 $22.76 $22.76 $22.76 $21.50 312
2016-07-01 $22.52 $22.52 $22.52 $22.52 $21.28 0
2016-06-30 $22.52 $22.52 $22.52 $22.52 $21.28 0
2016-06-29 $22.52 $22.52 $22.52 $22.52 $21.28 0
2016-06-28 $22.52 $22.52 $22.51 $22.52 $21.28 13,957
2016-06-27 $21.86 $21.86 $21.71 $21.73 $20.53 12,886
2016-06-24 $23.54 $23.54 $23.54 $23.54 $22.24 22
2016-06-23 $23.55 $23.55 $23.53 $23.54 $22.24 3,400
2016-06-22 $23.40 $23.40 $23.40 $23.40 $22.11 0
2016-06-21 $23.48 $23.48 $23.40 $23.40 $22.11 2,200
2016-06-20 $22.64 $22.64 $22.64 $22.64 $21.19 0
2016-06-17 $22.87 $22.87 $22.87 $22.87 $21.40 0
2016-06-16 $22.87 $22.87 $22.87 $22.87 $21.40 100
2016-06-15 $23.77 $23.77 $23.77 $23.77 $22.24 0
2016-06-14 $23.77 $23.77 $23.77 $23.77 $22.24 0
2016-06-13 $23.77 $23.77 $23.77 $23.77 $22.24 0
2016-06-10 $23.77 $23.77 $23.77 $23.77 $22.24 0
2016-06-09 $23.77 $23.77 $23.77 $23.77 $22.24 0
2016-06-08 $23.77 $23.77 $23.77 $23.77 $22.24 0
2016-06-07 $23.77 $23.77 $23.77 $23.77 $22.24 1,700
2016-06-06 $23.73 $23.73 $23.73 $23.73 $22.21 1,000
2016-06-03 $23.50 $23.50 $23.50 $23.50 $21.99 0
2016-06-02 $23.50 $23.50 $23.50 $23.50 $21.99 228
2016-06-01 $23.56 $23.56 $23.56 $23.56 $22.05 0
2016-05-31 $23.56 $23.56 $23.56 $23.56 $22.05 600
2016-05-27 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-26 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-25 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-24 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-23 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-20 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-19 $23.85 $23.85 $23.85 $23.85 $22.32 50
2016-05-18 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-17 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-16 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-13 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-12 $23.85 $23.85 $23.85 $23.85 $22.32 0
2016-05-11 $23.85 $23.85 $23.85 $23.85 $22.32 25
2016-05-10 $23.85 $23.85 $23.85 $23.85 $22.32 2,500
2016-05-09 $23.60 $23.62 $23.56 $23.60 $22.09 7,439
2016-05-06 $23.28 $23.34 $23.27 $23.27 $21.78 319,351
2016-05-05 $23.51 $23.51 $23.51 $23.51 $22.00 0
2016-05-04 $23.51 $23.51 $23.51 $23.51 $22.00 0
2016-05-03 $23.51 $23.51 $23.51 $23.51 $22.00 0
2016-05-02 $23.51 $23.51 $23.51 $23.51 $22.00 2,655
2016-04-29 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-28 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-27 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-26 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-25 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-22 $22.88 $22.88 $22.88 $22.88 $21.41 80
2016-04-21 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-20 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-19 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-18 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-15 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-14 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-13 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-12 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-11 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-08 $22.88 $22.88 $22.88 $22.88 $21.41 2
2016-04-07 $22.88 $22.88 $22.88 $22.88 $21.41 0
2016-04-06 $22.88 $22.88 $22.88 $22.88 $21.41 19
2016-04-05 $22.88 $22.88 $22.88 $22.88 $21.41 400
2016-04-04 $23.17 $23.17 $23.17 $23.17 $21.68 2,115
2016-04-01 $23.03 $23.03 $23.03 $23.03 $21.55 19,399
2016-03-31 $23.52 $23.52 $23.52 $23.52 $22.01 2
2016-03-30 $23.52 $23.52 $23.52 $23.52 $22.01 151
2016-03-29 $23.26 $23.26 $23.26 $23.26 $21.77 0
2016-03-28 $23.26 $23.26 $23.26 $23.26 $21.77 2
2016-03-24 $23.26 $23.26 $23.26 $23.26 $21.77 0
2016-03-23 $23.26 $23.26 $23.26 $23.26 $21.77 241
2016-03-22 $23.26 $23.26 $23.26 $23.26 $21.77 20
2016-03-21 $23.29 $23.29 $23.29 $23.29 $21.77 150
2016-03-18 $23.36 $23.36 $23.36 $23.36 $21.84 200
2016-03-17 $23.09 $23.90 $23.08 $23.31 $21.79 4,539
2016-03-16 $23.11 $23.11 $23.01 $23.01 $21.51 7,900
2016-03-15 $22.68 $22.68 $22.68 $22.68 $21.20 1
2016-03-14 $22.68 $22.68 $22.68 $22.68 $21.20 20
2016-03-11 $22.68 $22.68 $22.68 $22.68 $21.20 0
2016-03-10 $22.68 $22.68 $22.68 $22.68 $21.20 0
2016-03-09 $22.66 $22.68 $22.66 $22.68 $21.20 11,889
2016-03-08 $22.78 $22.78 $22.78 $22.78 $21.30 50,018
2016-03-07 $22.78 $22.78 $22.78 $22.78 $21.30 0
2016-03-04 $22.78 $22.78 $22.78 $22.78 $21.30 100
2016-03-03 $22.81 $22.81 $22.81 $22.81 $21.32 0
2016-03-02 $22.81 $22.81 $22.81 $22.81 $21.32 0
2016-03-01 $22.81 $22.81 $22.81 $22.81 $21.32 26,578
2016-02-29 $22.40 $22.40 $22.40 $22.40 $20.94 0
2016-02-26 $22.49 $22.53 $22.39 $22.40 $20.94 700
2016-02-25 $21.83 $21.83 $21.83 $21.83 $20.41 396
2016-02-24 $21.83 $21.83 $21.83 $21.83 $20.41 1,000
2016-02-23 $22.07 $22.07 $22.07 $22.07 $20.63 0
2016-02-22 $22.07 $22.07 $22.07 $22.07 $20.63 0
2016-02-19 $22.07 $22.07 $22.07 $22.07 $20.63 0
2016-02-18 $22.07 $22.07 $22.07 $22.07 $20.63 1,000
2016-02-17 $21.86 $21.86 $21.86 $21.86 $20.44 0
2016-02-16 $21.86 $21.86 $21.86 $21.86 $20.44 100
2016-02-12 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-11 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-10 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-09 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-08 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-05 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-04 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-03 $22.19 $22.19 $22.19 $22.19 $20.74 0
2016-02-02 $22.19 $22.19 $22.19 $22.19 $20.74 48,255
2016-02-01 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-29 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-28 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-27 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-26 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-25 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-22 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-21 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-20 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-19 $21.46 $21.46 $21.46 $21.46 $20.06 0
2016-01-15 $21.46 $21.46 $21.46 $21.46 $20.06 100
2016-01-14 $22.86 $22.86 $22.86 $22.86 $21.37 1
2016-01-13 $22.86 $22.86 $22.86 $22.86 $21.37 0
2016-01-12 $22.86 $22.86 $22.86 $22.86 $21.37 0
2016-01-11 $22.86 $22.86 $22.86 $22.86 $21.37 0
2016-01-08 $22.86 $22.86 $22.86 $22.86 $21.37 0
2016-01-07 $22.86 $22.86 $22.86 $22.86 $21.37 5
2016-01-06 $22.86 $22.86 $22.86 $22.86 $21.37 0
2016-01-05 $22.86 $22.86 $22.86 $22.86 $21.37 0
2016-01-04 $22.86 $22.86 $22.86 $22.86 $21.37 1
2015-12-31 $22.86 $22.86 $22.86 $22.86 $21.37 10
2015-12-30 $22.86 $22.86 $22.86 $22.86 $21.37 1
2015-12-29 $22.86 $22.86 $22.86 $22.86 $21.37 56
2015-12-28 $22.86 $22.86 $22.86 $22.86 $21.37 0
2015-12-24 $22.86 $22.86 $22.86 $22.86 $21.37 0
2015-12-23 $22.86 $22.86 $22.86 $22.86 $21.37 0
2015-12-22 $22.86 $22.86 $22.86 $22.86 $21.37 10
2015-12-21 $22.86 $22.86 $22.86 $22.86 $21.37 85
2015-12-18 $22.86 $22.86 $22.86 $22.86 $21.37 0
2015-12-17 $22.86 $22.86 $22.86 $22.86 $21.37 0
2015-12-16 $22.79 $22.86 $22.79 $22.86 $21.37 800
2015-12-15 $22.22 $22.22 $22.22 $22.22 $20.60 0
2015-12-14 $22.38 $22.41 $22.38 $22.41 $20.78 7,348
2015-12-11 $23.39 $23.39 $23.39 $23.39 $21.69 0
2015-12-10 $23.39 $23.39 $23.39 $23.39 $21.69 0
2015-12-09 $23.39 $23.39 $23.39 $23.39 $21.69 0
2015-12-08 $23.39 $23.39 $23.39 $23.39 $21.69 22
2015-12-07 $23.39 $23.39 $23.39 $23.39 $21.69 0
2015-12-04 $23.39 $23.39 $23.39 $23.39 $21.69 400
2015-12-03 $23.73 $23.73 $23.73 $23.73 $22.00 0
2015-12-02 $23.73 $23.73 $23.73 $23.73 $22.00 0
2015-12-01 $23.73 $23.73 $23.73 $23.73 $22.00 500
2015-11-30 $23.53 $23.53 $23.53 $23.53 $21.82 211,148
2015-11-27 $23.68 $23.68 $23.68 $23.68 $21.96 0
2015-11-25 $23.68 $23.68 $23.68 $23.68 $21.96 0
2015-11-24 $23.68 $23.68 $23.68 $23.68 $21.96 0
2015-11-23 $23.68 $23.68 $23.68 $23.68 $21.96 0
2015-11-20 $23.68 $23.68 $23.68 $23.68 $21.96 300
2015-11-19 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-18 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-17 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-16 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-13 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-12 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-11 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-10 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-09 $23.71 $23.71 $23.71 $23.71 $21.98 0
2015-11-06 $23.70 $23.71 $23.70 $23.71 $21.98 900
2015-11-05 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-11-04 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-11-03 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-11-02 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-30 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-29 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-28 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-27 $22.31 $22.31 $22.31 $22.31 $20.69 2
2015-10-26 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-23 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-22 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-21 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-20 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-19 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-16 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-15 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-14 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-13 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-12 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-09 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-08 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-07 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-06 $22.31 $22.31 $22.31 $22.31 $20.69 76
2015-10-05 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-02 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-10-01 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-09-30 $22.31 $22.31 $22.31 $22.31 $20.69 4
2015-09-29 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-09-28 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-09-25 $22.31 $22.31 $22.31 $22.31 $20.69 0
2015-09-24 $22.31 $22.31 $22.31 $22.31 $20.69 150
2015-09-23 $22.20 $22.20 $22.20 $22.20 $20.59 2
2015-09-22 $22.20 $22.20 $22.20 $22.20 $20.59 54
2015-09-21 $22.20 $22.20 $22.20 $22.20 $20.59 2
2015-09-18 $22.20 $22.20 $22.20 $22.20 $20.59 307
2015-09-17 $22.16 $22.16 $22.16 $22.16 $20.55 50
2015-09-16 $22.16 $22.16 $22.16 $22.16 $20.55 0
2015-09-15 $22.16 $22.16 $22.16 $22.16 $20.55 2,000
2015-09-14 $21.85 $21.85 $21.85 $21.85 $20.15 0
2015-09-11 $21.98 $21.98 $21.98 $21.98 $20.27 1
2015-09-10 $21.98 $21.98 $21.98 $21.98 $20.27 0
2015-09-09 $21.98 $21.98 $21.98 $21.98 $20.27 0
2015-09-08 $21.98 $21.98 $21.98 $21.98 $20.27 50
2015-09-04 $22.01 $22.01 $21.98 $21.98 $20.27 500
2015-09-03 $22.81 $22.81 $22.81 $22.81 $21.03 0
2015-09-02 $22.81 $22.81 $22.81 $22.81 $21.03 0
2015-09-01 $22.81 $22.81 $22.81 $22.81 $21.03 100
2015-08-31 $24.01 $24.01 $24.01 $24.01 $22.14 0
2015-08-28 $22.89 $24.01 $22.89 $24.01 $22.14 100
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.