TrueShares Structured Outcome (December) ETF (DECZ) Exchange: BATS
Data as of March 24, 2023
$28.08 ($0.08) 0.28%
TrueShares Structured Outcome (December) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (December) ETF.| Daily Information | Data |
|---|---|
| Date | March 24, 2023 |
| Open | $28.08 |
| Previous Close | $28.08 |
| High | $28.08 |
| Low | $28.08 |
| Adjusted Open | $28.08 |
| Previous Adjusted Close | $28.08 |
| Adjusted High | $28.08 |
| Adjusted Low | $28.08 |
About TrueShares Structured Outcome (December) ETF (DECZ)
TrueShares Structured Outcome (December) ETF
Invest in TrueShares Structured Outcome (December) ETF (DECZ)
Historical Stock Data for TrueShares Structured Outcome (December) ETF (DECZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 32 |
| 2023-03-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 32 |
| 2023-03-21 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 4 |
| 2023-03-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-03-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 17 |
| 2023-03-16 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 17 |
| 2023-03-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2023-03-14 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 644 |
| 2023-03-13 | $27.54 | $27.54 | $27.47 | $27.47 | $27.47 | 644 |
| 2023-03-10 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1 |
| 2023-03-09 | $27.93 | $27.93 | $27.78 | $27.78 | $27.78 | 2,216 |
| 2023-03-08 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 100 |
| 2023-03-07 | $28.27 | $28.27 | $28.18 | $28.18 | $28.18 | 100 |
| 2023-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 470 |
| 2023-03-03 | $28.41 | $28.47 | $28.41 | $28.47 | $28.47 | 362 |
| 2023-03-02 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 51 |
| 2023-03-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2023-02-28 | $28.17 | $28.17 | $28.11 | $28.11 | $28.11 | 312 |
| 2023-02-27 | $28.27 | $28.27 | $28.13 | $28.13 | $28.13 | 1,398 |
| 2023-02-24 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1 |
| 2023-02-23 | $28.07 | $28.27 | $28.07 | $28.27 | $28.27 | 700 |
| 2023-02-22 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 21 |
| 2023-02-21 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 34 |
| 2023-02-17 | $28.48 | $28.58 | $28.48 | $28.58 | $28.58 | 732 |
| 2023-02-16 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 458 |
| 2023-02-15 | $28.87 | $28.92 | $28.87 | $28.92 | $28.92 | 458 |
| 2023-02-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2023-02-13 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 50 |
| 2023-02-10 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 2,000 |
| 2023-02-09 | $28.80 | $28.80 | $28.59 | $28.59 | $28.59 | 2,000 |
| 2023-02-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 8 |
| 2023-02-07 | $28.75 | $29.03 | $28.75 | $29.03 | $29.03 | 374 |
| 2023-02-06 | $28.67 | $28.73 | $28.67 | $28.73 | $28.73 | 124 |
| 2023-02-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 5 |
| 2023-02-02 | $28.94 | $29.06 | $28.94 | $29.06 | $29.06 | 2,106 |
| 2023-02-01 | $28.47 | $28.76 | $28.47 | $28.76 | $28.76 | 1,415 |
| 2023-01-31 | $28.41 | $28.53 | $28.41 | $28.53 | $28.53 | 1,402 |
| 2023-01-30 | $28.41 | $28.41 | $28.24 | $28.24 | $28.24 | 4,057 |
| 2023-01-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 5 |
| 2023-01-26 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 10 |
| 2023-01-25 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 48 |
| 2023-01-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-01-23 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-01-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 16 |
| 2023-01-19 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 16 |
| 2023-01-18 | $27.87 | $27.87 | $27.77 | $27.77 | $27.77 | 1,635 |
| 2023-01-17 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1 |
| 2023-01-13 | $27.99 | $28.17 | $27.99 | $28.17 | $28.17 | 807 |
| 2023-01-12 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 37 |
| 2023-01-11 | $27.80 | $27.98 | $27.80 | $27.98 | $27.98 | 416 |
| 2023-01-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 16 |
| 2023-01-09 | $27.83 | $27.83 | $27.60 | $27.60 | $27.60 | 110 |
| 2023-01-06 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2023-01-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 447 |
| 2023-01-04 | $27.46 | $27.46 | $27.36 | $27.36 | $27.36 | 447 |
| 2023-01-03 | $27.08 | $27.23 | $27.08 | $27.23 | $27.23 | 546 |
| 2022-12-30 | $27.11 | $27.30 | $27.11 | $27.30 | $27.30 | 774 |
| 2022-12-29 | $27.32 | $27.36 | $27.31 | $27.36 | $27.36 | 2,370 |
| 2022-12-28 | $27.45 | $27.45 | $27.41 | $27.41 | $27.02 | 222 |
| 2022-12-27 | $27.59 | $27.64 | $27.59 | $27.64 | $27.24 | 145 |
| 2022-12-23 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 20 |
| 2022-12-22 | $27.57 | $27.57 | $27.57 | $27.57 | $27.18 | 20 |
| 2022-12-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.47 | 14 |
| 2022-12-20 | $27.58 | $27.58 | $27.58 | $27.58 | $27.19 | 1 |
| 2022-12-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.15 | 74 |
| 2022-12-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.36 | 50 |
| 2022-12-15 | $27.88 | $27.94 | $27.88 | $27.94 | $27.55 | 370 |
| 2022-12-14 | $28.52 | $28.52 | $28.52 | $28.52 | $28.12 | 36 |
| 2022-12-13 | $28.97 | $28.97 | $28.64 | $28.64 | $28.23 | 302 |
| 2022-12-12 | $28.27 | $28.48 | $28.27 | $28.48 | $28.08 | 102 |
| 2022-12-09 | $28.18 | $28.18 | $28.18 | $28.18 | $27.78 | 19 |
| 2022-12-08 | $28.31 | $28.31 | $28.31 | $28.31 | $27.91 | 2,118 |
| 2022-12-07 | $28.15 | $28.20 | $28.06 | $28.17 | $27.77 | 2,118 |
| 2022-12-06 | $28.11 | $28.21 | $28.11 | $28.21 | $28.21 | 374 |
| 2022-12-05 | $28.53 | $28.59 | $28.51 | $28.53 | $28.53 | 1,456 |
| 2022-12-02 | $28.72 | $28.90 | $28.72 | $28.90 | $28.90 | 15,025 |
| 2022-12-01 | $29.03 | $29.10 | $28.91 | $28.93 | $28.93 | 15,814 |
| 2022-11-30 | $28.30 | $28.99 | $28.18 | $28.99 | $28.99 | 2,006 |
| 2022-11-29 | $28.30 | $28.30 | $28.25 | $28.27 | $28.27 | 5,153 |
| 2022-11-28 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 41 |
| 2022-11-25 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 2,321 |
| 2022-11-23 | $28.64 | $28.65 | $28.64 | $28.65 | $28.65 | 2,321 |
| 2022-11-22 | $28.37 | $28.50 | $28.37 | $28.50 | $28.50 | 6,499 |
| 2022-11-21 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 11 |
| 2022-11-18 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 21 |
| 2022-11-17 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 21 |
| 2022-11-16 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 8 |
| 2022-11-15 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 6 |
| 2022-11-14 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 4 |
| 2022-11-11 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 459 |
| 2022-11-10 | $27.62 | $27.97 | $27.62 | $27.97 | $27.97 | 459 |
| 2022-11-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 29 |
| 2022-11-08 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 6 |
| 2022-11-07 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 6 |
| 2022-11-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 2 |
| 2022-11-03 | $26.53 | $26.53 | $26.50 | $26.50 | $26.50 | 409 |
| 2022-11-02 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 13 |
| 2022-11-01 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 13 |
| 2022-10-31 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 2 |
| 2022-10-28 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 2 |
| 2022-10-27 | $27.05 | $27.05 | $26.96 | $26.96 | $26.96 | 142 |
| 2022-10-26 | $27.16 | $27.16 | $27.10 | $27.10 | $27.10 | 131 |
| 2022-10-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-10-24 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2022-10-21 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 60 |
| 2022-10-20 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 60 |
| 2022-10-19 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 18 |
| 2022-10-18 | $26.27 | $26.35 | $26.27 | $26.35 | $26.35 | 1,250 |
| 2022-10-17 | $25.94 | $26.13 | $25.94 | $26.13 | $26.13 | 400 |
| 2022-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 11 |
| 2022-10-13 | $25.04 | $26.07 | $25.04 | $26.07 | $26.07 | 420 |
| 2022-10-12 | $25.55 | $25.56 | $25.49 | $25.49 | $25.49 | 429 |
| 2022-10-11 | $25.78 | $25.78 | $25.54 | $25.55 | $25.55 | 1,885 |
| 2022-10-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 140 |
| 2022-10-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 56 |
| 2022-10-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2022-10-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-10-04 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 93 |
| 2022-10-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 93 |
| 2022-09-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 142 |
| 2022-09-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 93 |
| 2022-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 93 |
| 2022-09-27 | $25.75 | $25.87 | $25.75 | $25.87 | $25.87 | 298 |
| 2022-09-26 | $25.93 | $25.94 | $25.88 | $25.94 | $25.94 | 4,124 |
| 2022-09-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 40 |
| 2022-09-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 48 |
| 2022-09-21 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 23 |
| 2022-09-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 61 |
| 2022-09-19 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 61 |
| 2022-09-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 140 |
| 2022-09-15 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 73 |
| 2022-09-14 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 40 |
| 2022-09-13 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 40 |
| 2022-09-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2022-09-09 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-09-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1,088 |
| 2022-09-07 | $27.45 | $27.47 | $27.45 | $27.47 | $27.47 | 1,088 |
| 2022-09-06 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 53 |
| 2022-09-02 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 49 |
| 2022-09-01 | $27.19 | $27.36 | $27.07 | $27.36 | $27.36 | 16,683 |
| 2022-08-31 | $27.28 | $27.34 | $27.28 | $27.34 | $27.34 | 398 |
| 2022-08-30 | $27.37 | $27.40 | $27.37 | $27.40 | $27.40 | 16,346 |
| 2022-08-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 50 |
| 2022-08-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 1 |
| 2022-08-25 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 23 |
| 2022-08-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 23 |
| 2022-08-23 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2022-08-22 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-08-19 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-08-18 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2022-08-17 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 100 |
| 2022-08-16 | $28.50 | $28.57 | $28.50 | $28.57 | $28.57 | 100 |
| 2022-08-15 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1 |
| 2022-08-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2022-08-11 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 4,786 |
| 2022-08-10 | $28.15 | $28.21 | $28.15 | $28.21 | $28.21 | 4,786 |
| 2022-08-09 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 14 |
| 2022-08-08 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 258 |
| 2022-08-05 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1,850 |
| 2022-08-04 | $27.93 | $27.96 | $27.93 | $27.96 | $27.96 | 1,850 |
| 2022-08-03 | $27.93 | $28.00 | $27.93 | $28.00 | $28.00 | 153 |
| 2022-08-02 | $27.83 | $27.83 | $27.72 | $27.72 | $27.72 | 259 |
| 2022-08-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2022-07-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-07-28 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 27 |
| 2022-07-27 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 27 |
| 2022-07-26 | $26.99 | $27.02 | $26.99 | $27.02 | $27.02 | 547 |
| 2022-07-25 | $27.12 | $27.21 | $27.12 | $27.21 | $27.21 | 397 |
| 2022-07-22 | $27.14 | $27.17 | $27.14 | $27.17 | $27.17 | 139 |
| 2022-07-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 4 |
| 2022-07-20 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 971 |
| 2022-07-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 43 |
| 2022-07-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2022-07-15 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 52 |
| 2022-07-14 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 31 |
| 2022-07-13 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 192 |
| 2022-07-12 | $26.60 | $26.60 | $26.49 | $26.49 | $26.49 | 7,847 |
| 2022-07-11 | $26.70 | $26.70 | $26.62 | $26.62 | $26.62 | 102 |
| 2022-07-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 11 |
| 2022-07-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 17 |
| 2022-07-06 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 17 |
| 2022-07-05 | $26.06 | $26.49 | $26.06 | $26.49 | $26.49 | 188 |
| 2022-07-01 | $26.19 | $26.49 | $26.19 | $26.45 | $26.45 | 437 |
| 2022-06-30 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 1 |
| 2022-06-29 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 4 |
| 2022-06-28 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 4 |
| 2022-06-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2022-06-24 | $26.60 | $26.80 | $26.60 | $26.80 | $26.80 | 233 |
| 2022-06-23 | $26.18 | $26.29 | $26.18 | $26.29 | $26.29 | 3,743 |
| 2022-06-22 | $26.19 | $26.19 | $26.11 | $26.16 | $26.16 | 671 |
| 2022-06-21 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 4 |
| 2022-06-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2022-06-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 443 |
| 2022-06-15 | $26.20 | $26.22 | $26.20 | $26.22 | $26.22 | 443 |
| 2022-06-14 | $25.80 | $25.89 | $25.80 | $25.89 | $25.89 | 502 |
| 2022-06-13 | $26.02 | $26.02 | $25.89 | $25.89 | $25.89 | 122 |
| 2022-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2022-06-09 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 131 |
| 2022-06-08 | $27.63 | $27.64 | $27.63 | $27.64 | $27.64 | 131 |
| 2022-06-07 | $27.80 | $27.83 | $27.80 | $27.83 | $27.83 | 421 |
| 2022-06-06 | $27.66 | $27.66 | $27.61 | $27.66 | $27.66 | 687 |
| 2022-06-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2022-06-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 2,309 |
| 2022-06-01 | $27.62 | $27.62 | $27.52 | $27.52 | $27.52 | 2,309 |
| 2022-05-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 6,005 |
| 2022-05-27 | $27.71 | $27.78 | $27.63 | $27.78 | $27.78 | 6,005 |
| 2022-05-26 | $27.38 | $27.38 | $27.37 | $27.37 | $27.37 | 103 |
| 2022-05-25 | $27.00 | $27.01 | $26.98 | $27.01 | $27.01 | 2,455 |
| 2022-05-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 64 |
| 2022-05-23 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 64 |
| 2022-05-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 400 |
| 2022-05-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 400 |
| 2022-05-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 15 |
| 2022-05-17 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2022-05-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2022-05-13 | $27.16 | $27.16 | $27.13 | $27.13 | $27.13 | 363 |
| 2022-05-12 | $26.46 | $26.67 | $26.46 | $26.67 | $26.67 | 581 |
| 2022-05-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 27 |
| 2022-05-10 | $27.15 | $27.15 | $26.94 | $26.94 | $26.94 | 2,637 |
| 2022-05-09 | $27.07 | $27.12 | $26.93 | $26.93 | $26.93 | 2,569 |
| 2022-05-06 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1 |
| 2022-05-05 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1,228 |
| 2022-05-04 | $27.76 | $28.33 | $27.76 | $28.33 | $28.33 | 1,228 |
| 2022-05-03 | $27.78 | $27.78 | $27.77 | $27.77 | $27.77 | 450 |
| 2022-05-02 | $27.56 | $27.65 | $27.56 | $27.65 | $27.65 | 100 |
| 2022-04-29 | $27.71 | $27.76 | $27.51 | $27.51 | $27.51 | 1,372 |
| 2022-04-28 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 671 |
| 2022-04-27 | $27.79 | $27.93 | $27.77 | $27.77 | $27.77 | 671 |
| 2022-04-26 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 32 |
| 2022-04-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2022-04-22 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-04-21 | $28.68 | $28.78 | $28.68 | $28.73 | $28.73 | 1,015 |
| 2022-04-20 | $29.02 | $29.04 | $29.01 | $29.03 | $29.03 | 1,400 |
| 2022-04-19 | $28.92 | $29.02 | $28.92 | $29.02 | $29.02 | 3,050 |
| 2022-04-18 | $28.69 | $28.76 | $28.67 | $28.67 | $28.67 | 1,283 |
| 2022-04-14 | $28.80 | $28.87 | $28.70 | $28.70 | $28.70 | 1,039 |
| 2022-04-13 | $28.68 | $28.89 | $28.68 | $28.89 | $28.89 | 638 |
| 2022-04-12 | $28.64 | $28.70 | $28.64 | $28.70 | $28.70 | 299 |
| 2022-04-11 | $28.91 | $28.91 | $28.79 | $28.79 | $28.79 | 1,392 |
| 2022-04-08 | $29.14 | $29.19 | $29.12 | $29.12 | $29.12 | 1,432 |
| 2022-04-07 | $29.08 | $29.18 | $29.08 | $29.18 | $29.18 | 325 |
| 2022-04-06 | $28.92 | $29.09 | $28.92 | $29.09 | $29.09 | 104 |
| 2022-04-05 | $29.41 | $29.41 | $29.28 | $29.28 | $29.28 | 4,177 |
| 2022-04-04 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 15 |
| 2022-04-01 | $29.40 | $29.40 | $29.34 | $29.40 | $29.40 | 1,759 |
| 2022-03-31 | $29.66 | $29.66 | $29.41 | $29.41 | $29.41 | 1,035 |
| 2022-03-30 | $29.74 | $29.74 | $29.66 | $29.66 | $29.66 | 136 |
| 2022-03-29 | $29.72 | $29.81 | $29.72 | $29.81 | $29.81 | 500 |
| 2022-03-28 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 127 |
| 2022-03-25 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 127 |
| 2022-03-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 91 |
| 2022-03-23 | $29.18 | $29.18 | $29.03 | $29.03 | $29.03 | 1,654 |
| 2022-03-22 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 168 |
| 2022-03-21 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 168 |
| 2022-03-18 | $28.80 | $29.03 | $28.80 | $29.03 | $29.03 | 4,000 |
| 2022-03-17 | $28.70 | $28.75 | $28.70 | $28.75 | $28.75 | 1,291 |
| 2022-03-16 | $28.23 | $28.51 | $28.23 | $28.51 | $28.51 | 3,814 |
| 2022-03-15 | $27.91 | $28.07 | $27.91 | $28.07 | $28.07 | 2,960 |
| 2022-03-14 | $27.94 | $27.94 | $27.65 | $27.65 | $27.65 | 5,248 |
| 2022-03-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 902 |
| 2022-03-10 | $27.93 | $28.09 | $27.93 | $28.09 | $28.09 | 902 |
| 2022-03-09 | $28.07 | $28.16 | $28.07 | $28.13 | $28.13 | 9,132 |
| 2022-03-08 | $27.88 | $27.88 | $27.67 | $27.67 | $27.67 | 6,055 |
| 2022-03-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 50 |
| 2022-03-04 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 60 |
| 2022-03-03 | $28.67 | $28.67 | $28.50 | $28.56 | $28.56 | 1,133 |
| 2022-03-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 22 |
| 2022-03-01 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 97 |
| 2022-02-28 | $28.42 | $28.60 | $28.41 | $28.60 | $28.60 | 583 |
| 2022-02-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2 |
| 2022-02-24 | $27.70 | $28.26 | $27.70 | $28.26 | $28.26 | 662 |
| 2022-02-23 | $28.27 | $28.28 | $27.97 | $27.99 | $27.99 | 9,231 |
| 2022-02-22 | $28.49 | $28.49 | $28.21 | $28.32 | $28.32 | 11,777 |
| 2022-02-18 | $28.58 | $28.58 | $28.50 | $28.50 | $28.50 | 356 |
| 2022-02-17 | $28.93 | $28.98 | $28.71 | $28.71 | $28.71 | 2,018 |
| 2022-02-16 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 132 |
| 2022-02-15 | $29.10 | $29.12 | $29.10 | $29.12 | $29.12 | 343 |
| 2022-02-14 | $28.81 | $28.81 | $28.77 | $28.77 | $28.77 | 429 |
| 2022-02-11 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 19 |
| 2022-02-10 | $29.60 | $29.67 | $29.27 | $29.27 | $29.27 | 1,352 |
| 2022-02-09 | $29.54 | $29.61 | $29.54 | $29.61 | $29.61 | 104 |
| 2022-02-08 | $29.29 | $29.34 | $29.26 | $29.33 | $29.33 | 1,084 |
| 2022-02-07 | $29.19 | $29.30 | $29.10 | $29.10 | $29.10 | 734 |
| 2022-02-04 | $29.29 | $29.29 | $29.23 | $29.23 | $29.23 | 727 |
| 2022-02-03 | $29.31 | $29.31 | $29.09 | $29.09 | $29.09 | 1,387 |
| 2022-02-02 | $29.60 | $29.61 | $29.56 | $29.61 | $29.61 | 550 |
| 2022-02-01 | $29.33 | $29.45 | $29.22 | $29.43 | $29.43 | 1,168 |
| 2022-01-31 | $29.19 | $29.26 | $29.19 | $29.26 | $29.26 | 247 |
| 2022-01-28 | $28.65 | $28.83 | $28.65 | $28.83 | $28.83 | 1,632 |
| 2022-01-27 | $28.50 | $29.05 | $28.29 | $28.41 | $28.41 | 8,968 |
| 2022-01-26 | $28.80 | $28.80 | $28.37 | $28.45 | $28.45 | 903 |
| 2022-01-25 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 60 |
| 2022-01-24 | $28.09 | $28.72 | $28.09 | $28.72 | $28.72 | 8,892 |
| 2022-01-21 | $28.85 | $28.85 | $28.71 | $28.71 | $28.71 | 438 |
| 2022-01-20 | $29.48 | $29.52 | $29.09 | $29.09 | $29.09 | 484 |
| 2022-01-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 75 |
| 2022-01-18 | $29.70 | $29.70 | $29.55 | $29.55 | $29.55 | 780 |
| 2022-01-14 | $29.88 | $29.96 | $29.88 | $29.96 | $29.96 | 536 |
| 2022-01-13 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 51 |
| 2022-01-12 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 51 |
| 2022-01-11 | $30.15 | $30.19 | $30.13 | $30.18 | $30.18 | 963 |
| 2022-01-10 | $29.67 | $29.96 | $29.67 | $29.96 | $29.96 | 1,145 |
| 2022-01-07 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 33 |
| 2022-01-06 | $29.99 | $30.26 | $29.99 | $30.11 | $30.11 | 41,154 |
| 2022-01-05 | $30.56 | $30.56 | $30.13 | $30.13 | $30.13 | 907 |
| 2022-01-04 | $30.53 | $30.56 | $30.53 | $30.56 | $30.56 | 40,641 |
| 2022-01-03 | $30.51 | $30.56 | $30.51 | $30.54 | $30.54 | 455 |
| 2021-12-31 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 55 |
| 2021-12-30 | $30.60 | $30.65 | $30.46 | $30.46 | $30.46 | 16,369 |
| 2021-12-29 | $30.57 | $30.63 | $30.55 | $30.55 | $30.55 | 1,442 |
| 2021-12-28 | $30.67 | $30.70 | $30.63 | $30.63 | $30.49 | 22,282 |
| 2021-12-27 | $30.63 | $30.65 | $30.63 | $30.65 | $30.52 | 1,647 |
| 2021-12-23 | $30.35 | $30.36 | $30.31 | $30.36 | $30.22 | 968 |
| 2021-12-22 | $30.17 | $30.19 | $30.17 | $30.19 | $30.05 | 1,566 |
| 2021-12-21 | $29.69 | $29.99 | $29.69 | $29.99 | $29.85 | 4,384 |
| 2021-12-20 | $29.45 | $29.56 | $29.42 | $29.56 | $29.42 | 2,096 |
| 2021-12-17 | $29.93 | $29.93 | $29.82 | $29.82 | $29.69 | 303 |
| 2021-12-16 | $30.31 | $30.33 | $30.07 | $30.07 | $29.93 | 347 |
| 2021-12-15 | $29.87 | $30.27 | $29.84 | $30.24 | $30.10 | 7,050 |
| 2021-12-14 | $29.91 | $29.91 | $29.75 | $29.86 | $29.73 | 2,595 |
| 2021-12-13 | $30.14 | $30.14 | $30.05 | $30.05 | $29.91 | 1,935 |
| 2021-12-10 | $30.22 | $30.26 | $30.16 | $30.25 | $30.11 | 7,004 |
| 2021-12-09 | $30.18 | $30.18 | $30.05 | $30.05 | $29.92 | 5,863 |
| 2021-12-08 | $30.12 | $30.22 | $30.12 | $30.21 | $30.08 | 1,207 |
| 2021-12-07 | $30.16 | $30.18 | $30.12 | $30.12 | $29.98 | 2,493 |
| 2021-12-06 | $29.69 | $29.70 | $29.62 | $29.66 | $29.53 | 5,279 |
| 2021-12-03 | $29.51 | $29.51 | $29.25 | $29.38 | $29.25 | 4,822 |
| 2021-12-02 | $29.35 | $29.71 | $29.35 | $29.58 | $29.45 | 11,391 |
| 2021-12-01 | $29.99 | $30.12 | $29.38 | $29.38 | $29.25 | 38,549 |
| 2021-11-30 | $29.91 | $29.91 | $29.64 | $29.64 | $29.50 | 8,862 |
| 2021-11-29 | $30.15 | $30.22 | $30.15 | $30.16 | $30.02 | 4,334 |
| 2021-11-26 | $30.01 | $30.01 | $29.84 | $29.84 | $29.70 | 416 |
| 2021-11-24 | $30.39 | $30.39 | $30.39 | $30.39 | $30.26 | 4,000 |
| 2021-11-23 | $30.28 | $30.33 | $30.21 | $30.33 | $30.19 | 4,000 |
| 2021-11-22 | $30.31 | $30.31 | $30.31 | $30.31 | $30.17 | 51 |
| 2021-11-19 | $30.38 | $30.38 | $30.38 | $30.38 | $30.24 | 51 |
| 2021-11-18 | $30.41 | $30.41 | $30.41 | $30.41 | $30.27 | 0 |
| 2021-11-17 | $30.33 | $30.33 | $30.33 | $30.33 | $30.19 | 0 |
| 2021-11-16 | $30.39 | $30.39 | $30.39 | $30.39 | $30.25 | 1,115 |
| 2021-11-15 | $30.29 | $30.36 | $30.29 | $30.29 | $30.15 | 1,115 |
| 2021-11-12 | $30.28 | $30.28 | $30.28 | $30.28 | $30.14 | 0 |
| 2021-11-11 | $30.11 | $30.11 | $30.11 | $30.11 | $29.98 | 0 |
| 2021-11-10 | $30.11 | $30.11 | $30.11 | $30.11 | $29.97 | 0 |
| 2021-11-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.15 | 0 |
| 2021-11-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.25 | 0 |
| 2021-11-05 | $30.37 | $30.37 | $30.37 | $30.37 | $30.23 | 0 |
| 2021-11-04 | $30.26 | $30.26 | $30.26 | $30.26 | $30.12 | 0 |
| 2021-11-03 | $30.17 | $30.17 | $30.17 | $30.17 | $30.04 | 10 |
| 2021-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.86 | 10 |
| 2021-11-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.77 | 0 |
| 2021-10-29 | $29.87 | $29.87 | $29.87 | $29.87 | $29.73 | 0 |
| 2021-10-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.68 | 0 |
| 2021-10-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.46 | 1 |
| 2021-10-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.57 | 1 |
| 2021-10-25 | $29.67 | $29.67 | $29.63 | $29.63 | $29.50 | 4,189 |
| 2021-10-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.41 | 14 |
| 2021-10-21 | $29.48 | $29.55 | $29.48 | $29.55 | $29.42 | 560 |
| 2021-10-20 | $29.47 | $29.47 | $29.47 | $29.47 | $29.34 | 0 |
| 2021-10-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.25 | 0 |
| 2021-10-18 | $29.22 | $29.22 | $29.22 | $29.22 | $29.09 | 0 |
| 2021-10-15 | $29.14 | $29.14 | $29.14 | $29.14 | $29.01 | 700 |
| 2021-10-14 | $28.84 | $28.95 | $28.84 | $28.95 | $28.82 | 700 |
| 2021-10-13 | $28.57 | $28.57 | $28.57 | $28.57 | $28.44 | 3 |
| 2021-10-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.37 | 3 |
| 2021-10-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.44 | 700 |
| 2021-10-08 | $28.81 | $28.81 | $28.73 | $28.73 | $28.60 | 700 |
| 2021-10-07 | $28.76 | $28.76 | $28.76 | $28.76 | $28.63 | 0 |
| 2021-10-06 | $28.58 | $28.58 | $28.58 | $28.58 | $28.45 | 2 |
| 2021-10-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.37 | 2 |
| 2021-10-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.12 | 1 |
| 2021-10-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.43 | 6 |
| 2021-09-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.21 | 1 |
| 2021-09-29 | $28.56 | $28.56 | $28.56 | $28.56 | $28.43 | 12 |
| 2021-09-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.41 | 1 |
| 2021-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 1 |
| 2021-09-24 | $29.08 | $29.08 | $29.08 | $29.08 | $28.95 | 1 |
| 2021-09-23 | $29.04 | $29.04 | $29.04 | $29.04 | $28.91 | 2 |
| 2021-09-22 | $28.76 | $28.76 | $28.76 | $28.76 | $28.63 | 45 |
| 2021-09-21 | $28.58 | $28.58 | $28.58 | $28.58 | $28.45 | 18 |
| 2021-09-20 | $28.57 | $28.57 | $28.57 | $28.57 | $28.44 | 1 |
| 2021-09-17 | $28.97 | $28.97 | $28.97 | $28.97 | $28.84 | 1 |
| 2021-09-16 | $29.18 | $29.18 | $29.18 | $29.18 | $29.05 | 14 |
| 2021-09-15 | $29.21 | $29.21 | $29.21 | $29.21 | $29.08 | 2 |
| 2021-09-14 | $29.02 | $29.02 | $29.02 | $29.02 | $28.88 | 2 |
| 2021-09-13 | $29.14 | $29.14 | $29.14 | $29.14 | $29.01 | 1 |
| 2021-09-10 | $29.24 | $29.24 | $29.10 | $29.10 | $28.97 | 299 |
| 2021-09-09 | $29.29 | $29.29 | $29.29 | $29.29 | $29.16 | 83 |
| 2021-09-08 | $29.39 | $29.39 | $29.39 | $29.39 | $29.25 | 83 |
| 2021-09-07 | $29.42 | $29.42 | $29.42 | $29.42 | $29.29 | 47 |
| 2021-09-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.36 | 47 |
| 2021-09-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.36 | 2,875 |
| 2021-09-01 | $29.44 | $29.49 | $29.43 | $29.43 | $29.30 | 2,875 |
| 2021-08-31 | $29.44 | $29.44 | $29.44 | $29.44 | $29.30 | 0 |
| 2021-08-30 | $29.47 | $29.47 | $29.47 | $29.47 | $29.33 | 37 |
| 2021-08-27 | $29.36 | $29.36 | $29.36 | $29.36 | $29.23 | 37 |
| 2021-08-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.04 | 117 |
| 2021-08-25 | $29.31 | $29.31 | $29.31 | $29.31 | $29.17 | 23 |
| 2021-08-24 | $29.24 | $29.24 | $29.24 | $29.24 | $29.11 | 29 |
| 2021-08-23 | $29.21 | $29.21 | $29.21 | $29.21 | $29.08 | 29 |
| 2021-08-20 | $29.02 | $29.02 | $29.02 | $29.02 | $28.89 | 47 |
| 2021-08-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.68 | 126 |
| 2021-08-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.68 | 3 |
| 2021-08-17 | $29.04 | $29.04 | $29.04 | $29.04 | $28.91 | 3 |
| 2021-08-16 | $29.20 | $29.20 | $29.20 | $29.20 | $29.07 | 120 |
| 2021-08-13 | $29.07 | $29.13 | $29.07 | $29.13 | $29.00 | 120 |
| 2021-08-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.98 | 7 |
| 2021-08-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.91 | 7 |
| 2021-08-10 | $28.92 | $28.97 | $28.92 | $28.97 | $28.84 | 100 |
| 2021-08-09 | $28.96 | $28.96 | $28.96 | $28.96 | $28.83 | 25 |
| 2021-08-06 | $28.97 | $28.97 | $28.97 | $28.97 | $28.84 | 25 |
| 2021-08-05 | $28.84 | $28.93 | $28.84 | $28.93 | $28.80 | 1,412 |
| 2021-08-04 | $28.81 | $28.81 | $28.81 | $28.81 | $28.68 | 0 |
| 2021-08-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.77 | 34 |
| 2021-08-02 | $28.72 | $28.72 | $28.72 | $28.72 | $28.59 | 34 |
| 2021-07-30 | $28.76 | $28.76 | $28.76 | $28.76 | $28.63 | 0 |
| 2021-07-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.76 | 0 |
| 2021-07-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.68 | 10 |
| 2021-07-27 | $28.79 | $28.79 | $28.79 | $28.79 | $28.66 | 10 |
| 2021-07-26 | $28.82 | $28.90 | $28.82 | $28.90 | $28.77 | 3,793 |
| 2021-07-23 | $28.79 | $28.85 | $28.78 | $28.85 | $28.72 | 1,469 |
| 2021-07-22 | $28.63 | $28.63 | $28.63 | $28.63 | $28.50 | 18 |
| 2021-07-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.44 | 2 |
| 2021-07-20 | $28.41 | $28.41 | $28.41 | $28.41 | $28.28 | 2 |
| 2021-07-19 | $27.99 | $28.03 | $27.91 | $28.03 | $27.91 | 9,509 |
| 2021-07-16 | $28.42 | $28.42 | $28.42 | $28.42 | $28.29 | 33 |
| 2021-07-15 | $28.59 | $28.59 | $28.59 | $28.59 | $28.46 | 33 |
| 2021-07-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.54 | 6 |
| 2021-07-13 | $28.62 | $28.64 | $28.60 | $28.64 | $28.51 | 560 |
| 2021-07-12 | $28.67 | $28.72 | $28.67 | $28.72 | $28.59 | 301 |
| 2021-07-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.51 | 35 |
| 2021-07-08 | $28.37 | $28.37 | $28.37 | $28.37 | $28.24 | 1 |
| 2021-07-07 | $28.58 | $28.58 | $28.58 | $28.58 | $28.45 | 1 |
| 2021-07-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.37 | 0 |
| 2021-07-02 | $28.55 | $28.55 | $28.55 | $28.55 | $28.42 | 0 |
| 2021-07-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.24 | 0 |
| 2021-06-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.15 | 34 |
| 2021-06-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.11 | 34 |
| 2021-06-28 | $28.23 | $28.23 | $28.23 | $28.23 | $28.10 | 34 |
| 2021-06-25 | $28.19 | $28.19 | $28.19 | $28.19 | $28.06 | 1 |
| 2021-06-24 | $28.11 | $28.11 | $28.11 | $28.11 | $27.98 | 1 |
| 2021-06-23 | $27.99 | $27.99 | $27.99 | $27.99 | $27.86 | 0 |
| 2021-06-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.89 | 0 |
| 2021-06-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.77 | 0 |
| 2021-06-18 | $27.63 | $27.63 | $27.63 | $27.63 | $27.51 | 1 |
| 2021-06-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.77 | 1 |
| 2021-06-16 | $27.77 | $27.90 | $27.77 | $27.90 | $27.78 | 803 |
| 2021-06-15 | $28.01 | $28.01 | $28.01 | $28.01 | $27.88 | 1 |
| 2021-06-14 | $27.93 | $28.04 | $27.93 | $28.04 | $27.91 | 2,001 |
| 2021-06-11 | $27.95 | $28.01 | $27.92 | $28.01 | $27.88 | 12,120 |
| 2021-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.87 | 79 |
| 2021-06-09 | $27.91 | $27.91 | $27.91 | $27.91 | $27.78 | 51 |
| 2021-06-08 | $27.94 | $27.94 | $27.94 | $27.94 | $27.81 | 51 |
| 2021-06-07 | $27.94 | $27.94 | $27.94 | $27.94 | $27.81 | 1 |
| 2021-06-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.82 | 2 |
| 2021-06-03 | $27.76 | $27.76 | $27.76 | $27.76 | $27.64 | 2 |
| 2021-06-02 | $27.81 | $27.83 | $27.81 | $27.83 | $27.70 | 5,093 |
| 2021-06-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.68 | 0 |
| 2021-05-28 | $27.81 | $27.83 | $27.81 | $27.83 | $27.70 | 1,501 |
| 2021-05-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.69 | 401 |
| 2021-05-26 | $27.73 | $27.76 | $27.73 | $27.76 | $27.64 | 401 |
| 2021-05-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.61 | 0 |
| 2021-05-24 | $27.79 | $27.79 | $27.79 | $27.79 | $27.66 | 0 |
| 2021-05-21 | $27.57 | $27.57 | $27.57 | $27.57 | $27.44 | 0 |
| 2021-05-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.47 | 0 |
| 2021-05-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.22 | 0 |
| 2021-05-18 | $27.45 | $27.45 | $27.45 | $27.45 | $27.32 | 0 |
| 2021-05-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.48 | 0 |
| 2021-05-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.56 | 0 |
| 2021-05-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.25 | 0 |
| 2021-05-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.97 | 0 |
| 2021-05-11 | $27.54 | $27.54 | $27.54 | $27.54 | $27.42 | 0 |
| 2021-05-10 | $27.76 | $27.76 | $27.76 | $27.76 | $27.63 | 0 |
| 2021-05-07 | $27.94 | $27.97 | $27.94 | $27.97 | $27.84 | 2,500 |
| 2021-05-06 | $27.59 | $27.79 | $27.59 | $27.79 | $27.66 | 400 |
| 2021-05-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.50 | 0 |
| 2021-05-04 | $27.60 | $27.60 | $27.60 | $27.60 | $27.48 | 1 |
| 2021-05-03 | $27.74 | $27.74 | $27.74 | $27.74 | $27.62 | 1 |
| 2021-04-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.57 | 1 |
| 2021-04-29 | $27.85 | $27.85 | $27.85 | $27.85 | $27.73 | 306 |
| 2021-04-28 | $27.69 | $27.74 | $27.69 | $27.71 | $27.59 | 306 |
| 2021-04-27 | $27.69 | $27.74 | $27.69 | $27.74 | $27.62 | 1,620 |
| 2021-04-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.59 | 0 |
| 2021-04-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.58 | 0 |
| 2021-04-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.34 | 0 |
| 2021-04-21 | $27.66 | $27.66 | $27.66 | $27.66 | $27.54 | 1 |
| 2021-04-20 | $27.47 | $27.47 | $27.47 | $27.47 | $27.35 | 1 |
| 2021-04-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.48 | 80 |
| 2021-04-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.60 | 145 |
| 2021-04-15 | $27.65 | $27.65 | $27.65 | $27.65 | $27.52 | 1 |
| 2021-04-14 | $27.41 | $27.41 | $27.41 | $27.41 | $27.29 | 0 |
| 2021-04-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.39 | 0 |
| 2021-04-12 | $27.44 | $27.44 | $27.44 | $27.44 | $27.31 | 1 |
| 2021-04-09 | $27.44 | $27.44 | $27.44 | $27.44 | $27.31 | 1 |
| 2021-04-08 | $27.28 | $27.28 | $27.28 | $27.28 | $27.16 | 0 |
| 2021-04-07 | $27.18 | $27.18 | $27.18 | $27.18 | $27.05 | 0 |
| 2021-04-06 | $27.14 | $27.14 | $27.14 | $27.14 | $27.02 | 1 |
| 2021-04-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.06 | 1 |
| 2021-04-01 | $26.86 | $26.86 | $26.86 | $26.86 | $26.74 | 0 |
| 2021-03-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.54 | 0 |
| 2021-03-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.40 | 0 |
| 2021-03-29 | $26.61 | $26.61 | $26.61 | $26.61 | $26.48 | 0 |
| 2021-03-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.48 | 0 |
| 2021-03-25 | $26.31 | $26.31 | $26.31 | $26.31 | $26.19 | 115 |
| 2021-03-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.10 | 115 |
| 2021-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.18 | 116 |
| 2021-03-22 | $26.47 | $26.47 | $26.47 | $26.47 | $26.35 | 0 |
| 2021-03-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.23 | 0 |
| 2021-03-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.23 | 0 |
| 2021-03-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.51 | 0 |
| 2021-03-16 | $26.59 | $26.59 | $26.59 | $26.59 | $26.47 | 0 |
| 2021-03-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.48 | 0 |
| 2021-03-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.36 | 1 |
| 2021-03-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.33 | 1 |
| 2021-03-10 | $26.20 | $26.25 | $26.20 | $26.25 | $26.13 | 2,618 |
| 2021-03-09 | $26.19 | $26.19 | $26.13 | $26.13 | $26.02 | 400 |
| 2021-03-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.75 | 0 |
| 2021-03-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.83 | 507 |
| 2021-03-04 | $25.72 | $25.72 | $25.52 | $25.52 | $25.41 | 507 |
| 2021-03-03 | $25.96 | $25.96 | $25.84 | $25.84 | $25.72 | 319 |
| 2021-03-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.98 | 1 |
| 2021-03-01 | $26.16 | $26.29 | $26.10 | $26.20 | $26.08 | 95,505 |
| 2021-02-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.66 | 0 |
| 2021-02-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.71 | 115 |
| 2021-02-24 | $26.05 | $26.31 | $26.05 | $26.31 | $26.19 | 115 |
| 2021-02-23 | $25.97 | $26.07 | $25.97 | $26.07 | $25.95 | 540 |
| 2021-02-22 | $26.12 | $26.12 | $26.04 | $26.04 | $25.92 | 2,292 |
| 2021-02-19 | $26.18 | $26.18 | $26.18 | $26.18 | $26.06 | 0 |
| 2021-02-18 | $26.23 | $26.23 | $26.23 | $26.23 | $26.11 | 0 |
| 2021-02-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.21 | 26 |
| 2021-02-16 | $26.33 | $26.33 | $26.33 | $26.33 | $26.21 | 26 |
| 2021-02-12 | $26.19 | $26.34 | $26.19 | $26.34 | $26.22 | 201 |
| 2021-02-11 | $26.28 | $26.28 | $26.24 | $26.24 | $26.12 | 190 |
| 2021-02-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.08 | 2 |
| 2021-02-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.10 | 0 |
| 2021-02-08 | $26.22 | $26.22 | $26.22 | $26.22 | $26.10 | 0 |
| 2021-02-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.97 | 770 |
| 2021-02-04 | $25.98 | $26.00 | $25.98 | $26.00 | $25.88 | 770 |
| 2021-02-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.70 | 0 |
| 2021-02-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.67 | 0 |
| 2021-02-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.40 | 200 |
| 2021-01-29 | $25.51 | $25.51 | $25.24 | $25.24 | $25.13 | 200 |
| 2021-01-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.47 | 1 |
| 2021-01-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.25 | 1 |
| 2021-01-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.78 | 1 |
| 2021-01-25 | $25.92 | $25.92 | $25.92 | $25.92 | $25.80 | 2 |
| 2021-01-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.77 | 1 |
| 2021-01-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.83 | 3 |
| 2021-01-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 1,100 |
| 2021-01-19 | $25.56 | $25.65 | $25.56 | $25.65 | $25.54 | 1,100 |
| 2021-01-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.37 | 9,609 |
| 2021-01-14 | $25.68 | $25.68 | $25.63 | $25.63 | $25.51 | 9,609 |
| 2021-01-13 | $25.63 | $25.72 | $25.57 | $25.72 | $25.60 | 1,352 |
| 2021-01-12 | $25.60 | $25.68 | $25.56 | $25.68 | $25.56 | 7,812 |
| 2021-01-11 | $25.75 | $25.75 | $25.65 | $25.65 | $25.53 | 250 |
| 2021-01-08 | $25.77 | $25.79 | $25.60 | $25.79 | $25.67 | 1,914 |
| 2021-01-07 | $25.72 | $25.72 | $25.69 | $25.69 | $25.57 | 169 |
| 2021-01-06 | $25.24 | $25.50 | $25.24 | $25.39 | $25.27 | 1,474 |
| 2021-01-05 | $25.29 | $25.29 | $25.29 | $25.29 | $25.17 | 47 |
| 2021-01-04 | $25.26 | $25.26 | $25.03 | $25.14 | $25.02 | 1,319 |
| 2020-12-31 | $25.37 | $25.43 | $25.37 | $25.43 | $25.32 | 450 |
| 2020-12-30 | $25.39 | $25.39 | $25.32 | $25.32 | $25.21 | 4,155 |
| 2020-12-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.18 | 35 |
| 2020-12-28 | $25.25 | $25.32 | $25.24 | $25.32 | $25.21 | 4,246 |
| 2020-12-24 | $25.17 | $25.17 | $25.15 | $25.15 | $25.04 | 1,779 |
| 2020-12-23 | $25.12 | $25.15 | $25.12 | $25.15 | $25.04 | 600 |
| 2020-12-22 | $25.22 | $25.22 | $25.11 | $25.11 | $25.00 | 6,391 |
| 2020-12-21 | $25.02 | $25.18 | $24.91 | $25.13 | $25.02 | 6,296 |
| 2020-12-18 | $25.16 | $25.21 | $25.16 | $25.17 | $25.06 | 2,611 |
| 2020-12-17 | $25.33 | $25.33 | $25.31 | $25.31 | $25.19 | 1,200 |
| 2020-12-16 | $25.19 | $25.19 | $25.19 | $25.19 | $25.08 | 113 |
| 2020-12-15 | $25.06 | $25.15 | $25.03 | $25.15 | $25.04 | 1,200 |
| 2020-12-14 | $25.12 | $25.12 | $24.95 | $24.95 | $24.84 | 915 |
| 2020-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.88 | 0 |
| 2020-12-10 | $25.09 | $25.09 | $25.09 | $25.09 | $24.98 | 255 |
| 2020-12-09 | $25.10 | $25.10 | $25.09 | $25.09 | $24.97 | 238 |
| 2020-12-08 | $25.14 | $25.27 | $25.13 | $25.26 | $25.15 | 11,812 |
| 2020-12-07 | $25.20 | $25.23 | $25.18 | $25.21 | $25.10 | 5,820 |
| 2020-12-04 | $25.09 | $25.16 | $25.09 | $25.13 | $25.02 | 3,698 |
| 2020-12-03 | $25.02 | $25.02 | $25.02 | $25.02 | $24.91 | 4 |
| 2020-12-02 | $24.94 | $25.03 | $24.94 | $24.99 | $24.88 | 6,095 |
| 2020-12-01 | $25.02 | $25.02 | $25.01 | $25.02 | $24.91 | 200,278 |
TrueShares Structured Outcome (December) ETF (DECZ) News Headlines
Recent TrueShares Structured Outcome (December) ETF (DECZ) News
Similar Companies to TrueShares Structured Outcome (December) ETF (DECZ) 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 | -- | -- | -- |