Donoghue Forlines Tactical High Yield ETF (DFHY) Exchange: BATS

Data as of March 28, 2024

$21.13 ($-0.03) -0.14%

Donoghue Forlines Tactical High Yield ETF - Daily Information
Click for more stock information on Donoghue Forlines Tactical High Yield ETF.
Daily Information Data
Date March 28, 2024
Open $21.11
Previous Close $21.13
High $21.16
Low $21.11
Adjusted Open $21.11
Previous Adjusted Close $21.13
Adjusted High $21.16
Adjusted Low $21.11

About Donoghue Forlines Tactical High Yield ETF (DFHY)

TrimTabs Donoghue Forlines Tactical High Yield ETF

Historical Stock Data for Donoghue Forlines Tactical High Yield ETF (DFHY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $21.11 $21.16 $21.11 $21.13 $21.13 6,365
2024-03-27 $21.06 $21.16 $21.06 $21.16 $21.16 2,633
2024-03-26 $21.06 $21.06 $21.04 $21.04 $21.04 8,230
2024-03-25 $21.03 $21.08 $21.03 $21.07 $21.07 1,789
2024-03-22 $21.16 $21.16 $21.10 $21.10 $21.10 386
2024-03-21 $21.06 $21.13 $21.06 $21.12 $21.12 1,144
2024-03-20 $21.02 $21.12 $21.02 $21.12 $21.12 786
2024-03-19 $21.02 $21.05 $21.02 $21.05 $21.05 2,329
2024-03-18 $20.97 $20.99 $20.96 $20.97 $20.97 1,944
2024-03-15 $20.90 $20.97 $20.90 $20.93 $20.93 1,461
2024-03-14 $20.97 $20.97 $20.93 $20.93 $20.93 533
2024-03-13 $21.07 $21.07 $21.03 $21.03 $21.03 493
2024-03-12 $21.00 $21.01 $21.00 $21.01 $21.01 851
2024-03-11 $20.97 $21.02 $20.97 $20.99 $20.99 1,157
2024-03-08 $21.07 $21.09 $21.00 $21.02 $21.02 3,069
2024-03-07 $21.04 $21.05 $20.97 $21.00 $21.00 24,654
2024-03-06 $20.97 $20.98 $20.96 $20.98 $20.98 2,048
2024-03-05 $20.93 $20.94 $20.93 $20.94 $20.94 1,249
2024-03-04 $21.12 $21.17 $21.12 $21.17 $20.96 3,735
2024-03-01 $21.10 $21.18 $21.10 $21.16 $21.16 3,959
2024-02-29 $21.12 $21.12 $21.08 $21.08 $21.08 408
2024-02-28 $21.11 $21.11 $21.07 $21.07 $21.07 740
2024-02-27 $21.06 $21.06 $21.02 $21.06 $21.06 791
2024-02-26 $21.09 $21.09 $21.02 $21.05 $21.05 2,604
2024-02-23 $21.07 $21.11 $21.07 $21.11 $21.11 331
2024-02-22 $21.08 $21.09 $21.05 $21.09 $21.09 1,543
2024-02-21 $21.02 $21.02 $20.97 $21.00 $21.00 1,413
2024-02-20 $21.05 $21.05 $21.03 $21.04 $21.04 1,101
2024-02-16 $21.01 $21.04 $20.99 $21.02 $21.02 3,653
2024-02-15 $21.05 $21.06 $21.05 $21.06 $21.06 344
2024-02-14 $21.03 $21.03 $21.00 $21.00 $21.00 335
2024-02-13 $20.95 $20.95 $20.91 $20.92 $20.92 439
2024-02-12 $21.11 $21.11 $21.05 $21.07 $21.07 4,928
2024-02-09 $21.08 $21.13 $21.07 $21.11 $21.11 2,368
2024-02-08 $21.05 $21.08 $21.05 $21.08 $21.08 4,823
2024-02-07 $21.09 $21.09 $21.06 $21.07 $21.07 973
2024-02-06 $21.01 $21.05 $21.01 $21.05 $21.05 3,497
2024-02-05 $20.98 $21.00 $20.91 $20.97 $20.97 10,762
2024-02-02 $21.09 $21.09 $21.05 $21.09 $21.09 3,222
2024-02-01 $21.12 $21.16 $21.10 $21.13 $21.13 5,716
2024-01-31 $21.09 $21.09 $21.06 $21.06 $21.06 5,571
2024-01-30 $21.07 $21.10 $21.05 $21.10 $21.10 702
2024-01-29 $21.08 $21.12 $21.06 $21.12 $21.12 1,759
2024-01-26 $21.09 $21.09 $21.09 $21.09 $21.09 106
2024-01-25 $21.05 $21.10 $21.03 $21.10 $21.10 807
2024-01-24 $21.00 $21.00 $20.94 $20.96 $20.96 787
2024-01-23 $20.94 $20.99 $20.94 $20.97 $20.97 3,572
2024-01-22 $21.02 $21.02 $20.98 $20.98 $20.98 1,390
2024-01-19 $20.88 $20.95 $20.87 $20.95 $20.95 1,467
2024-01-18 $20.89 $20.92 $20.89 $20.92 $20.92 607
2024-01-17 $20.87 $20.90 $20.85 $20.90 $20.90 704
2024-01-16 $21.00 $21.04 $20.95 $20.95 $20.95 10,079
2024-01-12 $21.09 $21.10 $21.09 $21.10 $21.10 668
2024-01-11 $21.01 $21.08 $21.01 $21.08 $21.08 2,211
2024-01-10 $21.00 $21.01 $20.97 $20.99 $20.99 1,031
2024-01-09 $20.88 $20.98 $20.88 $20.97 $20.97 793
2024-01-08 $20.92 $20.95 $20.88 $20.94 $20.94 3,185
2024-01-05 $20.79 $20.85 $20.79 $20.84 $20.84 3,045
2024-01-04 $20.89 $20.89 $20.81 $20.82 $20.82 2,381
2024-01-03 $20.79 $20.93 $20.79 $20.89 $20.89 2,296
2024-01-02 $20.95 $20.97 $20.91 $20.95 $20.95 13,091
2023-12-29 $21.12 $21.12 $21.01 $21.01 $21.01 3,092
2023-12-28 $21.04 $21.08 $21.04 $21.08 $21.08 1,201
2023-12-27 $21.13 $21.18 $21.13 $21.14 $21.14 1,793
2023-12-26 $21.14 $21.17 $21.12 $21.16 $21.06 1,553
2023-12-22 $21.18 $21.18 $21.13 $21.13 $21.03 2,051
2023-12-21 $21.12 $21.15 $21.08 $21.12 $21.02 18,348
2023-12-20 $21.10 $21.14 $21.04 $21.04 $20.95 2,411
2023-12-19 $21.06 $21.07 $21.04 $21.07 $20.97 7,416
2023-12-18 $20.93 $20.99 $20.93 $20.98 $20.89 2,509
2023-12-15 $21.02 $21.02 $20.94 $20.97 $20.88 1,745
2023-12-14 $21.01 $21.01 $20.98 $21.00 $20.91 858
2023-12-13 $20.71 $20.91 $20.70 $20.91 $20.82 1,031
2023-12-12 $20.63 $20.65 $20.61 $20.63 $20.54 2,494
2023-12-11 $20.56 $20.59 $20.54 $20.57 $20.48 3,408
2023-12-08 $20.56 $20.61 $20.56 $20.59 $20.50 985
2023-12-07 $20.61 $20.69 $20.60 $20.64 $20.54 10,700
2023-12-06 $20.60 $20.60 $20.60 $20.60 $20.51 316
2023-12-05 $20.64 $20.64 $20.61 $20.61 $20.51 643
2023-12-04 $20.78 $20.78 $20.76 $20.78 $20.48 3,922
2023-12-01 $20.70 $20.83 $20.70 $20.83 $20.53 2,673
2023-11-30 $20.65 $20.67 $20.59 $20.67 $20.37 13,515
2023-11-29 $20.71 $20.74 $20.71 $20.71 $20.41 1,555
2023-11-28 $20.54 $20.61 $20.54 $20.61 $20.31 2,079
2023-11-27 $20.51 $20.54 $20.49 $20.54 $20.24 2,261
2023-11-24 $20.50 $20.50 $20.50 $20.50 $20.50 189
2023-11-22 $20.49 $20.52 $20.49 $20.52 $20.52 1,564
2023-11-21 $20.37 $20.55 $20.36 $20.47 $20.47 688
2023-11-20 $20.42 $20.49 $20.41 $20.46 $20.46 2,848
2023-11-17 $20.38 $20.43 $20.38 $20.43 $20.43 1,737
2023-11-16 $20.37 $20.39 $20.35 $20.39 $20.39 714
2023-11-15 $20.25 $20.39 $20.25 $20.36 $20.36 2,588
2023-11-14 $20.42 $20.44 $20.42 $20.42 $20.42 6,580
2023-11-13 $20.21 $20.22 $20.20 $20.22 $20.22 5,302
2023-11-10 $20.20 $20.23 $20.20 $20.23 $20.23 2,787
2023-11-09 $20.23 $20.23 $20.13 $20.16 $20.16 1,878
2023-11-08 $20.27 $20.29 $20.23 $20.28 $20.28 2,967
2023-11-07 $20.24 $20.29 $20.22 $20.27 $20.27 4,403
2023-11-06 $20.28 $20.28 $20.25 $20.25 $20.25 1,975
2023-11-03 $20.34 $20.36 $20.34 $20.36 $20.36 1,538
2023-11-02 $20.19 $20.21 $20.19 $20.21 $20.21 393
2023-11-01 $20.03 $20.10 $20.03 $20.10 $20.10 5,254
2023-10-31 $19.97 $20.00 $19.95 $19.95 $19.95 4,714
2023-10-30 $19.96 $19.96 $19.95 $19.95 $19.95 1,521
2023-10-27 $19.98 $20.00 $19.96 $20.00 $20.00 1,905
2023-10-26 $19.93 $20.00 $19.93 $20.00 $20.00 2,281
2023-10-25 $19.90 $19.90 $19.86 $19.87 $19.87 2,601
2023-10-24 $19.95 $19.99 $19.95 $19.97 $19.97 1,484
2023-10-23 $19.94 $19.96 $19.93 $19.96 $19.96 3,464
2023-10-20 $19.88 $19.90 $19.88 $19.90 $19.90 336
2023-10-19 $19.83 $19.83 $19.81 $19.82 $19.82 2,563
2023-10-18 $19.88 $19.88 $19.87 $19.87 $19.87 1,039
2023-10-17 $19.93 $19.95 $19.93 $19.93 $19.93 697
2023-10-16 $20.07 $20.07 $20.05 $20.05 $20.05 286
2023-10-13 $20.13 $20.14 $20.10 $20.11 $20.11 968
2023-10-12 $20.07 $20.07 $20.03 $20.07 $20.07 2,711
2023-10-11 $20.16 $20.18 $20.12 $20.17 $20.17 1,969
2023-10-10 $20.13 $20.15 $20.12 $20.13 $20.13 1,705
2023-10-09 $20.12 $20.17 $20.12 $20.17 $20.17 1,969
2023-10-06 $19.94 $20.01 $19.94 $19.99 $19.99 1,692
2023-10-05 $20.01 $20.05 $20.01 $20.05 $20.05 753
2023-10-04 $19.98 $20.03 $19.98 $20.02 $20.02 3,374
2023-10-03 $19.97 $19.97 $19.92 $19.93 $19.93 2,839
2023-10-02 $20.07 $20.07 $20.04 $20.05 $20.05 2,415
2023-09-29 $20.21 $20.21 $20.16 $20.16 $20.16 1,462
2023-09-28 $20.06 $20.15 $20.06 $20.15 $20.15 720
2023-09-27 $20.08 $20.09 $20.08 $20.09 $20.09 1,099
2023-09-26 $20.18 $20.18 $20.14 $20.15 $20.15 3,514
2023-09-25 $20.17 $20.19 $20.15 $20.18 $20.18 3,491
2023-09-22 $20.27 $20.29 $20.23 $20.23 $20.23 2,760
2023-09-21 $20.25 $20.26 $20.22 $20.22 $20.22 1,097
2023-09-20 $20.41 $20.41 $20.34 $20.34 $20.34 805
2023-09-19 $20.38 $20.38 $20.34 $20.36 $20.36 1,030
2023-09-18 $20.41 $20.43 $20.39 $20.39 $20.39 3,665
2023-09-15 $20.41 $20.42 $20.40 $20.41 $20.41 1,570
2023-09-14 $20.46 $20.46 $20.45 $20.45 $20.45 421
2023-09-13 $20.40 $20.45 $20.40 $20.43 $20.43 2,201
2023-09-12 $20.39 $20.41 $20.39 $20.40 $20.40 1,058
2023-09-11 $20.39 $20.42 $20.38 $20.40 $20.40 12,476
2023-09-08 $20.45 $20.46 $20.37 $20.39 $20.39 8,680
2023-09-07 $20.29 $20.41 $20.29 $20.39 $20.39 3,202
2023-09-06 $20.32 $20.35 $20.32 $20.35 $20.35 1,326
2023-09-05 $20.74 $20.74 $20.68 $20.69 $20.38 1,909
2023-09-01 $20.83 $20.83 $20.76 $20.78 $20.47 1,079
2023-08-31 $20.74 $20.78 $20.74 $20.78 $20.47 2,671
2023-08-30 $20.81 $20.81 $20.78 $20.78 $20.48 11,464
2023-08-29 $20.63 $20.80 $20.63 $20.77 $20.46 36,118
2023-08-28 $20.65 $20.65 $20.64 $20.65 $20.34 3,715
2023-08-25 $20.62 $20.62 $20.60 $20.61 $20.30 1,244
2023-08-24 $20.59 $20.64 $20.59 $20.62 $20.31 4,406
2023-08-23 $20.61 $20.68 $20.61 $20.68 $20.37 891
2023-08-22 $20.56 $20.56 $20.52 $20.52 $20.22 5,929
2023-08-21 $20.54 $20.54 $20.54 $20.54 $20.23 581
2023-08-18 $20.63 $20.63 $20.61 $20.62 $20.31 2,389
2023-08-17 $20.65 $20.65 $20.57 $20.58 $20.28 1,634
2023-08-16 $20.74 $20.74 $20.68 $20.68 $20.37 3,758
2023-08-15 $20.78 $20.78 $20.73 $20.73 $20.43 2,385
2023-08-14 $20.76 $20.80 $20.75 $20.78 $20.47 5,541
2023-08-11 $20.77 $20.78 $20.76 $20.78 $20.78 2,378
2023-08-10 $20.89 $20.89 $20.80 $20.82 $20.82 2,028
2023-08-09 $20.79 $20.84 $20.79 $20.83 $20.83 2,379
2023-08-08 $20.76 $20.83 $20.76 $20.82 $20.82 2,857
2023-08-07 $20.75 $20.79 $20.75 $20.79 $20.79 888
2023-08-04 $20.78 $20.78 $20.74 $20.75 $20.75 3,498
2023-08-03 $20.64 $20.66 $20.64 $20.65 $20.65 9,372
2023-08-02 $20.66 $20.72 $20.66 $20.72 $20.72 1,065
2023-08-01 $20.81 $20.81 $20.77 $20.77 $20.77 1,331
2023-07-31 $20.87 $20.89 $20.87 $20.89 $20.89 2,544
2023-07-28 $20.80 $20.83 $20.80 $20.82 $20.82 18,532
2023-07-27 $20.83 $20.83 $20.70 $20.71 $20.71 5,924
2023-07-26 $20.80 $20.86 $20.79 $20.86 $20.86 886
2023-07-25 $20.78 $20.78 $20.76 $20.77 $20.77 1,484
2023-07-24 $20.85 $20.85 $20.77 $20.77 $20.77 767
2023-07-21 $20.79 $20.85 $20.79 $20.82 $20.82 4,908
2023-07-20 $20.77 $20.78 $20.75 $20.78 $20.78 1,962
2023-07-19 $20.87 $20.89 $20.87 $20.87 $20.87 3,236
2023-07-18 $20.86 $20.87 $20.85 $20.86 $20.86 3,563
2023-07-17 $20.78 $20.82 $20.78 $20.81 $20.81 7,120
2023-07-14 $20.80 $20.80 $20.75 $20.76 $20.76 2,039
2023-07-13 $20.91 $20.92 $20.84 $20.92 $20.92 2,008
2023-07-12 $20.78 $20.80 $20.78 $20.80 $20.80 861
2023-07-11 $20.56 $20.63 $20.56 $20.63 $20.63 409
2023-07-10 $20.50 $20.55 $20.50 $20.55 $20.55 1,097
2023-07-07 $20.55 $20.55 $20.47 $20.47 $20.47 620
2023-07-06 $20.40 $20.45 $20.40 $20.44 $20.44 1,077
2023-07-05 $20.58 $20.58 $20.56 $20.58 $20.58 1,346
2023-07-03 $20.60 $20.60 $20.57 $20.58 $20.58 6,366
2023-06-30 $20.64 $20.68 $20.62 $20.67 $20.67 4,761
2023-06-29 $20.51 $20.56 $20.51 $20.55 $20.55 1,908
2023-06-28 $20.52 $20.60 $20.51 $20.60 $20.60 21,348
2023-06-27 $20.50 $20.50 $20.50 $20.50 $20.50 384
2023-06-26 $20.45 $20.45 $20.39 $20.45 $20.45 1,369
2023-06-23 $20.40 $20.42 $20.38 $20.41 $20.41 1,823
2023-06-22 $20.49 $20.50 $20.44 $20.47 $20.47 31,445
2023-06-21 $20.49 $20.52 $20.48 $20.52 $20.52 1,012
2023-06-20 $20.58 $20.60 $20.57 $20.58 $20.58 3,326
2023-06-16 $20.61 $20.62 $20.61 $20.61 $20.61 1,768
2023-06-15 $20.63 $20.65 $20.61 $20.65 $20.65 3,821
2023-06-14 $20.59 $20.61 $20.53 $20.55 $20.55 2,706
2023-06-13 $20.57 $20.57 $20.52 $20.55 $20.55 2,039
2023-06-12 $20.52 $20.53 $20.52 $20.53 $20.53 622
2023-06-09 $20.56 $20.58 $20.54 $20.54 $20.54 3,188
2023-06-08 $20.50 $20.53 $20.50 $20.52 $20.52 52,313
2023-06-07 $20.57 $20.57 $20.40 $20.42 $20.42 4,671
2023-06-06 $20.47 $20.51 $20.47 $20.51 $20.51 796
2023-06-05 $20.48 $20.49 $20.47 $20.49 $20.49 2,882
2023-06-02 $20.69 $20.73 $20.69 $20.73 $20.48 735
2023-06-01 $20.78 $20.82 $20.78 $20.82 $20.57 8,204
2023-05-31 $20.75 $20.77 $20.75 $20.76 $20.51 739
2023-05-30 $20.66 $20.71 $20.66 $20.71 $20.46 2,136
2023-05-26 $20.54 $20.60 $20.52 $20.60 $20.35 3,079
2023-05-25 $20.58 $20.58 $20.58 $20.58 $20.33 73
2023-05-24 $20.69 $20.69 $20.66 $20.67 $20.42 2,722
2023-05-23 $20.70 $20.72 $20.69 $20.72 $20.47 1,414
2023-05-22 $20.75 $20.75 $20.71 $20.73 $20.48 674
2023-05-19 $20.70 $20.75 $20.70 $20.73 $20.48 881
2023-05-18 $20.77 $20.77 $20.77 $20.77 $20.52 56
2023-05-17 $20.85 $20.88 $20.82 $20.84 $20.59 5,872
2023-05-16 $20.90 $20.90 $20.86 $20.87 $20.62 3,336
2023-05-15 $20.94 $20.97 $20.94 $20.97 $20.72 2,193
2023-05-12 $21.04 $21.06 $20.96 $20.96 $20.71 3,672
2023-05-11 $21.04 $21.06 $21.03 $21.05 $20.80 29,533
2023-05-10 $20.98 $21.02 $20.98 $21.02 $20.77 1,365
2023-05-09 $20.92 $20.94 $20.90 $20.91 $20.66 6,306
2023-05-08 $20.91 $20.96 $20.91 $20.96 $20.71 587
2023-05-05 $20.97 $21.00 $20.94 $21.00 $21.00 320
2023-05-04 $20.88 $20.90 $20.87 $20.90 $20.90 728
2023-05-03 $21.02 $21.05 $20.97 $20.97 $20.97 876
2023-05-02 $20.95 $21.01 $20.93 $20.99 $20.99 857
2023-05-01 $21.01 $21.03 $20.98 $20.98 $20.98 10,167
2023-04-28 $21.10 $21.11 $21.07 $21.10 $21.10 1,303
2023-04-27 $20.98 $21.06 $20.98 $21.02 $21.02 1,642
2023-04-26 $20.94 $20.94 $20.94 $20.94 $20.94 62
2023-04-25 $21.06 $21.10 $21.03 $21.03 $21.03 7,273
2023-04-24 $21.01 $21.08 $21.01 $21.08 $21.08 1,112
2023-04-21 $20.98 $21.04 $20.98 $21.01 $21.01 1,616
2023-04-20 $20.94 $20.99 $20.93 $20.97 $20.97 2,019
2023-04-19 $20.99 $21.01 $20.98 $20.99 $20.99 2,701
2023-04-18 $21.09 $21.09 $21.02 $21.06 $21.06 2,179
2023-04-17 $21.06 $21.06 $20.98 $21.03 $21.03 2,458
2023-04-14 $21.12 $21.12 $21.06 $21.06 $21.06 2,516
2023-04-13 $20.98 $21.15 $20.98 $21.12 $21.12 9,358
2023-04-12 $20.98 $21.02 $20.98 $21.00 $21.00 3,356
2023-04-11 $20.96 $21.01 $20.96 $21.01 $21.01 2,096
2023-04-10 $20.88 $20.96 $20.88 $20.96 $20.96 5,166
2023-04-06 $20.91 $20.99 $20.91 $20.97 $20.97 1,996
2023-04-05 $20.95 $20.95 $20.88 $20.88 $20.88 1,178
2023-04-04 $21.02 $21.02 $20.98 $21.00 $21.00 3,475
2023-04-03 $21.03 $21.09 $21.02 $21.07 $21.07 2,719
2023-03-31 $20.96 $21.08 $20.96 $21.08 $21.08 4,995
2023-03-30 $20.91 $20.96 $20.91 $20.96 $20.96 2,982
2023-03-29 $20.90 $20.92 $20.90 $20.92 $20.92 614
2023-03-28 $20.87 $20.89 $20.86 $20.89 $20.89 2,935
2023-03-27 $20.96 $20.96 $20.92 $20.92 $20.92 1,275
2023-03-24 $21.10 $21.12 $21.08 $21.08 $21.08 3,502
2023-03-23 $20.99 $21.08 $20.99 $21.08 $21.08 5,698
2023-03-22 $20.84 $21.02 $20.84 $21.02 $21.02 4,580
2023-03-21 $20.85 $20.88 $20.81 $20.84 $20.84 1,577
2023-03-20 $20.95 $20.99 $20.89 $20.90 $20.90 7,600
2023-03-17 $20.99 $21.02 $20.96 $21.01 $21.01 1,282
2023-03-16 $20.83 $20.86 $20.80 $20.86 $20.86 1,044
2023-03-15 $21.02 $21.02 $20.96 $20.96 $20.96 1,215
2023-03-14 $20.81 $20.81 $20.77 $20.77 $20.77 2,760
2023-03-13 $20.91 $20.91 $20.87 $20.87 $20.87 1,477
2023-03-10 $20.68 $20.69 $20.66 $20.69 $20.69 8,065
2023-03-09 $20.44 $20.48 $20.44 $20.47 $20.47 1,518
2023-03-08 $20.47 $20.47 $20.39 $20.41 $20.41 2,531
2023-03-07 $20.47 $20.49 $20.44 $20.44 $20.44 2,956
2023-03-06 $20.52 $20.52 $20.48 $20.48 $20.48 1,225
2023-03-03 $20.43 $20.50 $20.43 $20.50 $20.50 1,819
2023-03-02 $20.49 $20.53 $20.49 $20.53 $20.38 3,803
2023-03-01 $20.57 $20.58 $20.55 $20.57 $20.42 824
2023-02-28 $20.61 $20.66 $20.61 $20.66 $20.51 5,377
2023-02-27 $20.65 $20.66 $20.63 $20.66 $20.51 4,398
2023-02-24 $20.59 $20.61 $20.58 $20.61 $20.46 1,832
2023-02-23 $20.67 $20.72 $20.65 $20.72 $20.72 2,667
2023-02-22 $20.64 $20.66 $20.63 $20.64 $20.64 2,183
2023-02-21 $20.63 $20.64 $20.59 $20.59 $20.59 1,329
2023-02-17 $20.66 $20.77 $20.66 $20.77 $20.77 2,638
2023-02-16 $20.54 $20.75 $20.54 $20.72 $20.72 3,556
2023-02-15 $20.74 $20.79 $20.74 $20.79 $20.79 686
2023-02-14 $20.74 $20.82 $20.74 $20.82 $20.82 1,433
2023-02-13 $20.79 $20.84 $20.77 $20.81 $20.81 4,660
2023-02-10 $20.75 $20.77 $20.74 $20.76 $20.76 1,961
2023-02-09 $21.08 $21.08 $20.91 $20.91 $20.91 2,738
2023-02-08 $21.06 $21.06 $21.03 $21.03 $21.03 1,957
2023-02-07 $21.04 $21.12 $21.04 $21.12 $21.12 977
2023-02-06 $21.04 $21.04 $21.01 $21.03 $21.03 1,774
2023-02-03 $21.22 $21.24 $21.13 $21.13 $21.13 1,249
2023-02-02 $21.36 $21.37 $21.32 $21.34 $21.34 3,516
2023-02-01 $21.05 $21.25 $21.02 $21.25 $21.25 5,125
2023-01-31 $20.93 $21.03 $20.93 $21.03 $21.03 1,868
2023-01-30 $20.93 $20.93 $20.89 $20.89 $20.89 16,360
2023-01-27 $20.98 $21.00 $20.95 $20.99 $20.99 5,796
2023-01-26 $20.99 $21.03 $20.98 $21.03 $21.03 2,209
2023-01-25 $20.92 $20.98 $20.92 $20.98 $20.98 2,277
2023-01-24 $20.92 $20.98 $20.91 $20.98 $20.98 1,214
2023-01-23 $20.90 $21.04 $20.90 $20.97 $20.97 3,168
2023-01-20 $20.93 $20.97 $20.88 $20.97 $20.97 2,165
2023-01-19 $20.96 $20.96 $20.91 $20.95 $20.95 1,104
2023-01-18 $21.12 $21.15 $21.05 $21.05 $21.05 6,607
2023-01-17 $21.03 $21.06 $21.02 $21.02 $21.02 2,652
2023-01-13 $21.05 $21.13 $21.05 $21.08 $21.08 3,271
2023-01-12 $21.00 $21.10 $20.99 $21.10 $21.10 3,205
2023-01-11 $20.93 $20.97 $20.93 $20.97 $20.97 507
2023-01-10 $20.84 $20.85 $20.82 $20.85 $20.85 6,703
2023-01-09 $20.84 $20.90 $20.84 $20.88 $20.88 1,924
2023-01-06 $20.74 $20.84 $20.74 $20.84 $20.84 4,752
2023-01-05 $20.57 $20.61 $20.57 $20.61 $20.61 643
2023-01-04 $20.62 $20.65 $20.61 $20.64 $20.64 4,315
2023-01-03 $20.55 $20.55 $20.51 $20.52 $20.52 17,267
2022-12-30 $20.46 $20.50 $20.43 $20.47 $20.47 12,599
2022-12-29 $20.51 $20.51 $20.49 $20.50 $20.50 1,107
2022-12-28 $20.62 $20.62 $20.40 $20.40 $20.40 534
2022-12-27 $20.88 $20.88 $20.76 $20.76 $20.67 1,317
2022-12-23 $20.91 $20.97 $20.91 $20.97 $20.88 2,066
2022-12-22 $20.96 $20.96 $20.83 $20.90 $20.81 2,180
2022-12-21 $21.04 $21.07 $21.00 $21.02 $20.93 12,101
2022-12-20 $20.89 $20.90 $20.85 $20.85 $20.76 2,621
2022-12-19 $20.93 $20.93 $20.87 $20.90 $20.81 4,339
2022-12-16 $20.99 $20.99 $20.99 $20.99 $20.90 1,174
2022-12-15 $21.07 $21.11 $21.05 $21.10 $21.01 4,276
2022-12-14 $21.26 $21.27 $21.15 $21.17 $21.08 3,066
2022-12-13 $21.25 $21.30 $21.18 $21.30 $21.21 18,098
2022-12-12 $21.03 $21.09 $21.03 $21.07 $20.98 3,950
2022-12-09 $21.03 $21.06 $21.00 $21.03 $20.94 7,182
2022-12-08 $20.99 $21.04 $20.97 $20.99 $20.90 4,720
2022-12-07 $20.94 $21.02 $20.93 $21.01 $20.92 11,861
2022-12-06 $20.94 $20.94 $20.88 $20.89 $20.79 927
2022-12-05 $20.99 $21.03 $20.91 $20.98 $20.89 6,010
2022-12-02 $21.23 $21.36 $21.23 $21.36 $21.04 2,003
2022-12-01 $21.33 $21.35 $21.25 $21.35 $21.03 14,799
2022-11-30 $21.03 $21.31 $20.99 $21.31 $20.99 5,049
2022-11-29 $20.92 $21.04 $20.92 $21.04 $20.72 1,746
2022-11-28 $21.07 $21.07 $20.94 $20.95 $20.63 5,274
2022-11-25 $21.14 $21.15 $21.12 $21.12 $21.12 437
2022-11-23 $21.14 $21.18 $21.11 $21.18 $21.18 397
2022-11-22 $20.96 $21.07 $20.96 $21.07 $21.07 3,409
2022-11-21 $20.91 $20.96 $20.89 $20.93 $20.93 3,280
2022-11-18 $20.96 $20.96 $20.90 $20.96 $20.96 6,634
2022-11-17 $20.86 $20.91 $20.84 $20.91 $20.91 13,291
2022-11-16 $20.97 $21.00 $20.96 $20.97 $20.97 36,595
2022-11-15 $21.00 $21.01 $20.91 $21.01 $21.01 2,607
2022-11-14 $20.90 $20.90 $20.83 $20.83 $20.83 4,802
2022-11-11 $20.95 $20.99 $20.91 $20.99 $20.99 12,732
2022-11-10 $20.84 $20.90 $20.80 $20.90 $20.90 954
2022-11-09 $20.47 $20.48 $20.31 $20.34 $20.34 5,415
2022-11-08 $20.62 $20.63 $20.57 $20.57 $20.57 1,335
2022-11-07 $20.54 $20.57 $20.52 $20.56 $20.56 6,045
2022-11-04 $20.62 $20.62 $20.46 $20.57 $20.57 6,377
2022-11-03 $20.36 $20.48 $20.33 $20.45 $20.45 9,420
2022-11-02 $20.69 $20.72 $20.56 $20.56 $20.56 4,640
2022-11-01 $20.77 $20.77 $20.65 $20.74 $20.74 1,503
2022-10-31 $20.69 $20.71 $20.63 $20.63 $20.63 3,828
2022-10-28 $20.91 $20.93 $20.90 $20.93 $20.93 1,510
2022-10-27 $20.87 $20.97 $20.87 $20.97 $20.97 1,686
2022-10-26 $20.87 $20.88 $20.82 $20.85 $20.85 4,524
2022-10-25 $20.78 $20.79 $20.76 $20.79 $20.79 2,277
2022-10-24 $20.60 $20.69 $20.60 $20.65 $20.65 4,478
2022-10-21 $20.57 $20.65 $20.57 $20.64 $20.64 7,849
2022-10-20 $20.65 $20.65 $20.55 $20.55 $20.55 2,690
2022-10-19 $20.72 $20.72 $20.66 $20.67 $20.67 2,307
2022-10-18 $20.81 $20.81 $20.79 $20.80 $20.80 4,501
2022-10-17 $20.79 $20.81 $20.75 $20.75 $20.75 4,397
2022-10-14 $20.71 $20.72 $20.68 $20.71 $20.71 5,600
2022-10-13 $20.62 $20.76 $20.62 $20.75 $20.75 9,912
2022-10-12 $20.76 $20.82 $20.76 $20.82 $20.82 3,161
2022-10-11 $20.77 $20.86 $20.77 $20.79 $20.79 5,490
2022-10-10 $20.72 $20.75 $20.67 $20.75 $20.75 6,577
2022-10-07 $20.87 $20.88 $20.86 $20.86 $20.86 1,351
2022-10-06 $20.96 $20.97 $20.91 $20.97 $20.97 7,233
2022-10-05 $21.00 $21.03 $20.99 $21.03 $21.03 2,081
2022-10-04 $21.17 $21.18 $21.12 $21.13 $21.13 7,825
2022-10-03 $21.02 $21.12 $21.02 $21.04 $21.04 3,301
2022-09-30 $20.99 $20.99 $20.86 $20.86 $20.86 704
2022-09-29 $20.84 $20.93 $20.84 $20.93 $20.93 5,830
2022-09-28 $20.85 $20.99 $20.85 $20.99 $20.99 5,641
2022-09-27 $20.76 $20.83 $20.66 $20.71 $20.71 10,069
2022-09-26 $20.91 $20.91 $20.73 $20.78 $20.78 2,603
2022-09-23 $21.00 $21.01 $20.96 $20.99 $20.99 7,185
2022-09-22 $21.04 $21.08 $21.04 $21.08 $21.08 821
2022-09-21 $21.23 $21.24 $21.03 $21.20 $21.20 12,807
2022-09-20 $21.21 $21.25 $21.20 $21.22 $21.22 2,384
2022-09-19 $21.32 $21.32 $21.27 $21.32 $21.32 1,757
2022-09-16 $21.32 $21.35 $21.31 $21.34 $21.34 238,122
2022-09-15 $21.24 $21.36 $21.24 $21.33 $21.33 10,269
2022-09-14 $21.39 $21.40 $21.38 $21.40 $21.40 1,164
2022-09-13 $21.40 $21.42 $21.38 $21.40 $21.40 3,034
2022-09-12 $21.62 $21.62 $21.54 $21.58 $21.58 2,634
2022-09-09 $21.61 $21.62 $21.57 $21.58 $21.58 5,673
2022-09-08 $21.59 $21.62 $21.56 $21.57 $21.57 4,112
2022-09-07 $21.48 $21.61 $21.48 $21.60 $21.60 2,277
2022-09-06 $21.47 $21.48 $21.46 $21.48 $21.48 6,593
2022-09-02 $21.76 $21.79 $21.75 $21.75 $21.61 1,002
2022-09-01 $21.63 $21.68 $21.63 $21.68 $21.55 2,554
2022-08-31 $21.81 $21.83 $21.74 $21.74 $21.60 4,135
2022-08-30 $21.78 $21.81 $21.78 $21.81 $21.67 302
2022-08-29 $21.84 $21.85 $21.84 $21.84 $21.70 511
2022-08-26 $21.94 $21.95 $21.93 $21.93 $21.79 1,329
2022-08-25 $21.93 $22.02 $21.93 $22.02 $21.88 632
2022-08-24 $21.78 $21.83 $21.78 $21.83 $21.69 2,430
2022-08-23 $21.83 $21.83 $21.80 $21.80 $21.66 4,082
2022-08-22 $21.81 $21.81 $21.73 $21.76 $21.62 2,914
2022-08-19 $22.00 $22.04 $21.95 $21.98 $21.84 2,111
2022-08-18 $22.19 $22.22 $22.19 $22.19 $22.05 3,313
2022-08-17 $22.21 $22.23 $22.14 $22.15 $22.01 6,600
2022-08-16 $22.37 $22.40 $22.34 $22.34 $22.20 400
2022-08-15 $22.41 $22.49 $22.41 $22.43 $22.29 2,666
2022-08-12 $22.25 $22.47 $22.25 $22.47 $22.32 2,811
2022-08-11 $22.43 $22.43 $22.25 $22.26 $22.12 4,478
2022-08-10 $22.35 $22.39 $22.35 $22.39 $22.25 746
2022-08-09 $22.12 $22.15 $22.10 $22.10 $21.96 1,150
2022-08-08 $22.31 $22.31 $22.23 $22.23 $22.09 1,744
2022-08-05 $22.18 $22.22 $22.15 $22.22 $22.08 810
2022-08-04 $22.29 $22.29 $22.29 $22.29 $22.15 119
2022-08-03 $22.08 $22.25 $22.08 $22.25 $22.11 5,388
2022-08-02 $22.09 $22.09 $22.07 $22.07 $21.93 1,664
2022-08-01 $22.17 $22.18 $22.08 $22.15 $22.01 1,304
2022-07-29 $22.08 $22.13 $22.08 $22.13 $21.99 2,418
2022-07-28 $21.86 $22.09 $21.86 $22.09 $21.95 1,411
2022-07-27 $21.76 $21.85 $21.76 $21.85 $21.71 571
2022-07-26 $21.72 $21.72 $21.64 $21.64 $21.50 1,018
2022-07-25 $21.78 $21.81 $21.73 $21.76 $21.62 1,959
2022-07-22 $21.83 $21.92 $21.72 $21.76 $21.62 23,223
2022-07-21 $21.60 $21.86 $21.60 $21.86 $21.72 10,513
2022-07-20 $21.70 $21.70 $21.64 $21.64 $21.50 1,015
2022-07-19 $21.62 $21.67 $21.61 $21.64 $21.50 675,373
2022-07-18 $21.62 $21.63 $21.59 $21.62 $21.48 1,543
2022-07-15 $21.65 $21.70 $21.65 $21.68 $21.54 866
2022-07-14 $21.52 $21.63 $21.52 $21.63 $21.49 3,640
2022-07-13 $21.65 $21.68 $21.63 $21.68 $21.54 1,505
2022-07-12 $21.63 $21.67 $21.63 $21.66 $21.52 554
2022-07-11 $21.63 $21.65 $21.59 $21.59 $21.45 4,945
2022-07-08 $21.54 $21.55 $21.53 $21.53 $21.39 1,614
2022-07-07 $21.62 $21.62 $21.57 $21.62 $21.48 1,361
2022-07-06 $21.67 $21.67 $21.62 $21.62 $21.48 2,697
2022-07-05 $21.73 $21.76 $21.73 $21.76 $21.62 478
2022-07-01 $21.72 $21.73 $21.70 $21.73 $21.59 3,399
2022-06-30 $21.53 $21.55 $21.51 $21.55 $21.42 948
2022-06-29 $21.45 $21.46 $21.43 $21.46 $21.32 1,664
2022-06-28 $21.38 $21.38 $21.38 $21.38 $21.24 206
2022-06-27 $21.40 $21.42 $21.40 $21.42 $21.28 434
2022-06-24 $21.55 $21.55 $21.48 $21.50 $21.36 19,562
2022-06-23 $21.54 $21.54 $21.50 $21.50 $21.37 1,492
2022-06-22 $21.42 $21.49 $21.36 $21.36 $21.22 1,129
2022-06-21 $21.31 $21.31 $21.25 $21.25 $21.11 980
2022-06-17 $21.27 $21.35 $21.27 $21.31 $21.17 1,692
2022-06-16 $21.12 $21.29 $21.12 $21.28 $21.14 2,622
2022-06-15 $21.16 $21.31 $21.16 $21.29 $21.15 4,022
2022-06-14 $21.10 $21.17 $21.01 $21.05 $20.91 7,141
2022-06-13 $21.20 $21.21 $21.11 $21.11 $20.97 1,142
2022-06-10 $21.47 $21.47 $21.47 $21.47 $21.33 367
2022-06-09 $21.98 $21.98 $21.84 $21.84 $21.70 2,730
2022-06-08 $22.16 $22.16 $22.02 $22.02 $21.88 2,716
2022-06-07 $22.16 $22.23 $22.14 $22.23 $22.08 4,262
2022-06-06 $22.22 $22.22 $22.18 $22.18 $22.04 675
2022-06-03 $22.32 $22.33 $22.30 $22.30 $22.16 828
2022-06-02 $22.57 $22.61 $22.56 $22.61 $22.32 2,173
2022-06-01 $22.60 $22.60 $22.54 $22.54 $22.26 924
2022-05-31 $22.61 $22.63 $22.60 $22.60 $22.31 10,982
2022-05-27 $22.71 $22.76 $22.70 $22.76 $22.47 4,361
2022-05-26 $22.66 $22.72 $22.66 $22.72 $22.43 4,480
2022-05-25 $22.65 $22.67 $22.61 $22.67 $22.38 2,673
2022-05-24 $22.57 $22.58 $22.56 $22.58 $22.29 2,031
2022-05-23 $22.45 $22.45 $22.43 $22.44 $22.15 1,349
2022-05-20 $22.48 $22.51 $22.47 $22.50 $22.22 1,161
2022-05-19 $22.45 $22.45 $22.43 $22.45 $22.17 2,264
2022-05-18 $22.08 $22.37 $22.08 $22.37 $22.09 4,933
2022-05-17 $22.35 $22.36 $22.33 $22.33 $22.04 953
2022-05-16 $22.44 $22.45 $22.44 $22.44 $22.16 6,135
2022-05-13 $22.40 $22.40 $22.38 $22.39 $22.11 750
2022-05-12 $22.45 $22.46 $22.44 $22.45 $22.17 4,724
2022-05-11 $22.35 $22.41 $22.34 $22.41 $22.12 3,905
2022-05-10 $22.39 $22.39 $22.38 $22.38 $22.10 1,631
2022-05-09 $22.28 $22.35 $22.28 $22.34 $22.05 2,120
2022-05-06 $22.34 $22.34 $22.28 $22.28 $21.99 2,512
2022-05-05 $22.32 $22.33 $22.32 $22.33 $22.04 590
2022-05-04 $22.38 $22.54 $22.37 $22.54 $22.25 3,154
2022-05-03 $22.47 $22.47 $22.39 $22.41 $22.13 8,608
2022-05-02 $22.38 $22.39 $22.37 $22.37 $22.09 4,896
2022-04-29 $22.42 $22.53 $22.42 $22.46 $22.18 3,223
2022-04-28 $22.56 $22.58 $22.56 $22.58 $22.29 9,240
2022-04-27 $22.63 $22.68 $22.59 $22.59 $22.30 5,875
2022-04-26 $22.67 $22.67 $22.67 $22.67 $22.38 912
2022-04-25 $22.62 $22.62 $22.60 $22.61 $22.32 467,044
2022-04-22 $22.47 $22.51 $22.47 $22.51 $22.22 482
2022-04-21 $22.61 $22.61 $22.47 $22.52 $22.23 3,732
2022-04-20 $22.53 $22.61 $22.53 $22.61 $22.32 1,680
2022-04-19 $22.57 $22.58 $22.51 $22.53 $22.24 5,542
2022-04-18 $22.65 $22.67 $22.64 $22.64 $22.35 1,550
2022-04-14 $22.67 $22.68 $22.65 $22.67 $22.38 3,034
2022-04-13 $22.83 $22.87 $22.80 $22.80 $22.51 1,370
2022-04-12 $22.77 $22.80 $22.76 $22.76 $22.47 3,937
2022-04-11 $22.67 $22.69 $22.63 $22.64 $22.35 3,563
2022-04-08 $22.73 $22.75 $22.71 $22.71 $22.42 1,074
2022-04-07 $22.82 $22.87 $22.80 $22.80 $22.51 1,894
2022-04-06 $22.88 $22.91 $22.87 $22.87 $22.58 1,714
2022-04-05 $23.06 $23.06 $23.03 $23.03 $22.73 1,223
2022-04-04 $23.20 $23.23 $23.20 $23.21 $22.92 1,811
2022-04-01 $23.16 $23.22 $23.16 $23.20 $22.91 1,170
2022-03-31 $23.31 $23.32 $23.29 $23.29 $22.99 1,681
2022-03-30 $23.23 $23.28 $23.23 $23.28 $22.99 3,591
2022-03-29 $23.17 $23.24 $23.17 $23.24 $22.94 700
2022-03-28 $23.15 $23.15 $23.11 $23.13 $22.84 1,976
2022-03-25 $23.15 $23.15 $23.10 $23.11 $22.81 12,260
2022-03-24 $23.25 $23.27 $23.25 $23.27 $22.97 519
2022-03-23 $23.27 $23.32 $23.25 $23.32 $23.02 1,288
2022-03-22 $23.25 $23.26 $23.23 $23.25 $22.95 3,723
2022-03-21 $23.38 $23.38 $23.31 $23.31 $23.01 813
2022-03-18 $23.48 $23.53 $23.48 $23.52 $23.22 5,035
2022-03-17 $23.49 $23.49 $23.45 $23.48 $23.18 1,253
2022-03-16 $23.46 $23.49 $23.35 $23.47 $23.17 5,968
2022-03-15 $23.48 $23.48 $23.43 $23.47 $23.17 12,687
2022-03-14 $23.49 $23.49 $23.42 $23.44 $23.14 4,933
2022-03-11 $23.64 $23.64 $23.62 $23.62 $23.32 1,421
2022-03-10 $23.65 $23.68 $23.62 $23.66 $23.36 29,958
2022-03-09 $23.77 $23.77 $23.77 $23.77 $23.47 1,675
2022-03-08 $23.83 $23.84 $23.80 $23.83 $23.53 3,939
2022-03-07 $23.98 $23.99 $23.91 $23.91 $23.61 3,731
2022-03-04 $24.04 $24.07 $23.99 $24.02 $23.71 5,290
2022-03-03 $23.91 $23.94 $23.90 $23.94 $23.63 1,132
2022-03-02 $24.05 $24.05 $23.95 $23.95 $23.60 3,660
2022-03-01 $24.13 $24.19 $24.13 $24.15 $23.79 6,620
2022-02-28 $23.98 $24.02 $23.97 $24.02 $23.66 1,811
2022-02-25 $23.75 $23.90 $23.75 $23.87 $23.52 3,690
2022-02-24 $23.84 $23.88 $23.82 $23.85 $23.49 19,194
2022-02-23 $23.81 $23.82 $23.81 $23.82 $23.46 1,180
2022-02-22 $23.86 $23.86 $23.85 $23.86 $23.50 766
2022-02-18 $23.86 $23.88 $23.86 $23.88 $23.52 4,478
2022-02-17 $23.84 $23.84 $23.82 $23.84 $23.48 2,312
2022-02-16 $23.75 $23.83 $22.61 $23.83 $23.48 21,894
2022-02-15 $23.75 $23.76 $23.74 $23.74 $23.39 4,668
2022-02-14 $23.76 $23.78 $23.75 $23.78 $23.42 6,360
2022-02-11 $23.77 $23.86 $23.76 $23.86 $23.51 7,021
2022-02-10 $23.86 $23.87 $23.76 $23.76 $23.41 11,492
2022-02-09 $23.97 $23.99 $23.91 $23.98 $23.62 714,510
2022-02-08 $23.98 $23.98 $23.94 $23.95 $23.60 5,354
2022-02-07 $23.97 $24.00 $23.96 $23.99 $23.64 1,671
2022-02-04 $23.96 $24.00 $23.96 $23.98 $23.62 7,656
2022-02-03 $24.11 $24.13 $24.11 $24.13 $23.77 3,535
2022-02-02 $24.17 $24.23 $24.17 $24.21 $23.85 5,716
2022-02-01 $24.14 $24.19 $24.14 $24.18 $23.82 1,665
2022-01-31 $24.14 $24.18 $24.13 $24.18 $23.82 3,104
2022-01-28 $24.12 $24.18 $24.12 $24.18 $23.82 7,024
2022-01-27 $24.16 $24.16 $24.12 $24.13 $23.77 2,909
2022-01-26 $24.26 $24.27 $24.12 $24.14 $23.78 3,510
2022-01-25 $24.26 $24.28 $24.23 $24.24 $23.88 7,850
2022-01-24 $24.26 $24.30 $24.26 $24.28 $23.92 12,250
2022-01-21 $24.27 $24.29 $24.27 $24.29 $23.92 249,235
2022-01-20 $24.21 $24.24 $24.19 $24.20 $23.84 503,861
2022-01-19 $24.19 $24.27 $24.19 $24.24 $23.88 2,655
2022-01-18 $24.24 $24.24 $24.18 $24.20 $23.84 9,678
2022-01-14 $24.36 $24.36 $24.32 $24.32 $23.96 7,858
2022-01-13 $24.39 $24.42 $24.38 $24.42 $24.06 2,037
2022-01-12 $24.41 $24.41 $24.37 $24.39 $24.03 5,682
2022-01-11 $24.33 $24.38 $24.33 $24.38 $24.01 6,899
2022-01-10 $24.27 $24.37 $24.26 $24.33 $23.97 21,212
2022-01-07 $24.35 $24.37 $24.33 $24.34 $23.98 9,919
2022-01-06 $24.41 $24.45 $24.38 $24.40 $24.03 41,409
2022-01-05 $24.55 $24.59 $24.42 $24.42 $24.06 2,861
2022-01-04 $24.62 $24.62 $24.56 $24.59 $24.23 76,259
2022-01-03 $24.62 $24.63 $24.59 $24.62 $24.25 10,395
2021-12-31 $24.68 $24.68 $24.66 $24.66 $24.29 3,654
2021-12-30 $24.63 $24.68 $24.63 $24.65 $24.28 5,607
2021-12-29 $24.76 $24.76 $24.72 $24.72 $24.29 16,163
2021-12-28 $24.75 $24.77 $24.72 $24.77 $24.33 2,937
2021-12-27 $24.76 $24.80 $24.76 $24.79 $24.35 6,323
2021-12-23 $24.74 $24.76 $24.74 $24.75 $24.31 1,626
2021-12-22 $24.66 $24.70 $24.66 $24.69 $24.25 4,954
2021-12-21 $24.53 $24.63 $24.53 $24.61 $24.18 13,899
2021-12-20 $24.48 $24.52 $24.47 $24.51 $24.08 17,896
2021-12-17 $24.52 $24.58 $24.52 $24.55 $24.12 242,527
2021-12-16 $24.56 $24.59 $24.55 $24.56 $24.12 6,896
2021-12-15 $24.46 $24.58 $24.46 $24.58 $24.14 2,880
2021-12-14 $24.47 $24.53 $24.47 $24.52 $24.09 2,134
2021-12-13 $24.54 $24.57 $24.53 $24.57 $24.14 3,820
2021-12-10 $24.52 $24.52 $24.49 $24.50 $24.07 7,118
2021-12-09 $24.52 $24.52 $24.48 $24.50 $24.06 21,942
2021-12-08 $24.48 $24.50 $24.46 $24.50 $24.06 6,286
2021-12-07 $24.55 $24.57 $24.51 $24.53 $24.09 14,015
2021-12-06 $24.59 $24.59 $24.53 $24.55 $24.12 8,486
2021-12-03 $24.57 $24.62 $24.57 $24.59 $24.16 4,099
2021-12-02 $24.64 $24.67 $24.62 $24.67 $24.10 8,154
2021-12-01 $24.63 $24.67 $24.63 $24.67 $24.10 827
2021-11-30 $24.65 $24.67 $24.63 $24.67 $24.11 3,260
2021-11-29 $24.59 $24.63 $24.56 $24.62 $24.06 12,240
2021-11-26 $24.59 $24.60 $24.58 $24.60 $24.04 2,080
2021-11-24 $24.43 $24.48 $24.43 $24.48 $23.92 4,084
2021-11-23 $24.48 $24.48 $24.45 $24.45 $23.89 3,103
2021-11-22 $23.79 $24.58 $23.79 $24.51 $23.95 4,801
2021-11-19 $24.66 $24.67 $24.62 $24.63 $24.06 5,652
2021-11-18 $24.63 $24.66 $24.62 $24.62 $24.06 6,698
2021-11-17 $24.66 $24.67 $24.65 $24.65 $24.09 2,881
2021-11-16 $24.68 $24.70 $24.67 $24.68 $24.11 1,547
2021-11-15 $24.68 $24.70 $24.65 $24.65 $24.09 3,920
2021-11-12 $24.70 $24.72 $24.70 $24.70 $24.14 3,087
2021-11-11 $24.74 $24.74 $24.70 $24.70 $24.13 2,930
2021-11-10 $24.80 $24.80 $24.73 $24.73 $24.17 6,434
2021-11-09 $24.83 $24.84 $24.82 $24.84 $24.27 4,035
2021-11-08 $24.87 $24.87 $24.83 $24.83 $24.26 10,199
2021-11-05 $24.81 $24.86 $24.81 $24.86 $24.29 7,528
2021-11-04 $24.75 $24.79 $24.75 $24.79 $24.22 1,902
2021-11-03 $24.71 $24.73 $24.68 $24.73 $24.17 14,866
2021-11-02 $24.64 $24.74 $24.64 $24.73 $24.16 2,133
2021-11-01 $24.66 $24.68 $24.66 $24.68 $24.12 1,663
2021-10-29 $24.66 $24.70 $24.66 $24.70 $24.13 1,296
2021-10-28 $24.69 $24.72 $24.68 $24.69 $24.13 5,008
2021-10-27 $24.68 $24.74 $24.67 $24.71 $24.15 16,350
2021-10-26 $24.66 $24.66 $24.65 $24.66 $24.09 1,986
2021-10-25 $24.66 $24.67 $24.65 $24.67 $24.10 2,469
2021-10-22 $24.68 $24.68 $24.61 $24.63 $24.07 3,476
2021-10-21 $24.63 $24.63 $24.63 $24.63 $24.06 115
2021-10-20 $24.68 $24.70 $24.66 $24.68 $24.12 13,614
2021-10-19 $24.70 $24.70 $24.68 $24.68 $24.12 976
2021-10-18 $24.68 $24.72 $24.67 $24.70 $24.13 3,911
2021-10-15 $24.72 $24.75 $24.72 $24.74 $24.18 2,602
2021-10-14 $24.78 $24.80 $24.75 $24.79 $24.22 6,090
2021-10-13 $24.77 $24.77 $24.73 $24.74 $24.18 4,398
2021-10-12 $24.70 $24.73 $24.69 $24.71 $24.15 6,134
2021-10-11 $24.70 $24.71 $24.64 $24.68 $24.11 139,150
2021-10-08 $24.75 $24.76 $24.70 $24.73 $24.17 2,320
2021-10-07 $24.77 $24.80 $24.77 $24.77 $24.21 5,904
2021-10-06 $24.83 $24.83 $24.78 $24.81 $24.24 5,456
2021-10-05 $24.80 $24.82 $24.79 $24.82 $24.25 2,506
2021-10-04 $24.87 $24.88 $24.84 $24.87 $24.30 3,578
2021-10-01 $24.88 $24.94 $24.86 $24.93 $24.36 11,207
2021-09-30 $24.85 $24.91 $24.84 $24.88 $24.31 5,931
2021-09-29 $24.82 $24.92 $24.82 $24.90 $24.33 4,350
2021-09-28 $24.85 $24.86 $24.82 $24.86 $24.29 3,745
2021-09-27 $24.92 $24.97 $24.91 $24.95 $24.38 4,107
2021-09-24 $24.99 $24.99 $24.93 $24.96 $24.39 5,576
2021-09-23 $24.99 $25.01 $24.97 $25.00 $24.43 5,406
2021-09-22 $24.98 $24.99 $24.96 $24.98 $24.41 3,253
2021-09-21 $24.93 $24.95 $24.91 $24.95 $24.38 10,130
2021-09-20 $24.90 $24.94 $24.88 $24.90 $24.33 8,890
2021-09-17 $24.99 $25.02 $24.98 $25.01 $24.43 6,613
2021-09-16 $24.98 $25.03 $24.98 $25.03 $24.46 9,367
2021-09-15 $24.99 $25.03 $24.99 $25.03 $24.45 6,782
2021-09-14 $24.99 $25.01 $24.92 $24.95 $24.38 19,096
2021-09-13 $24.99 $25.00 $24.98 $25.00 $24.43 843
2021-09-10 $24.97 $24.98 $24.94 $24.96 $24.39 7,045
2021-09-09 $24.99 $24.99 $24.94 $24.97 $24.40 15,568
2021-09-08 $24.94 $24.97 $24.91 $24.96 $24.39 8,382
2021-09-07 $24.94 $24.94 $24.93 $24.94 $24.37 1,697
2021-09-03 $25.01 $25.01 $24.96 $24.99 $24.42 4,636
2021-09-02 $25.21 $25.24 $25.21 $25.23 $24.42 15,459
2021-09-01 $25.19 $25.20 $25.18 $25.20 $24.39 6,034
2021-08-31 $25.13 $25.17 $25.12 $25.16 $24.35 5,739
2021-08-30 $25.17 $25.18 $25.14 $25.14 $24.33 4,697
2021-08-27 $25.08 $25.10 $25.06 $25.10 $24.29 2,997
2021-08-26 $25.09 $25.10 $25.05 $25.09 $24.28 4,843
2021-08-25 $25.10 $25.11 $25.07 $25.09 $24.28 1,860
2021-08-24 $25.11 $25.13 $25.10 $25.13 $24.32 2,848
2021-08-23 $25.16 $25.16 $25.11 $25.15 $24.35 8,281
2021-08-20 $25.11 $25.13 $25.10 $25.13 $24.32 2,057
2021-08-19 $25.11 $25.15 $25.10 $25.14 $24.33 7,679
2021-08-18 $24.86 $25.14 $24.86 $25.11 $24.30 3,351
2021-08-17 $25.13 $25.15 $25.11 $25.13 $24.32 5,550
2021-08-16 $25.14 $25.17 $25.12 $25.15 $24.34 4,424
2021-08-13 $25.03 $25.11 $25.03 $25.11 $24.30 1,508
2021-08-12 $25.06 $25.06 $25.03 $25.04 $24.24 3,831
2021-08-11 $25.02 $25.07 $25.02 $25.06 $24.26 7,635
2021-08-10 $25.04 $25.07 $25.02 $25.04 $24.24 6,606
2021-08-09 $25.07 $25.10 $25.06 $25.08 $24.28 8,172
2021-08-06 $25.17 $25.17 $25.10 $25.12 $24.32 646
2021-08-05 $25.17 $25.22 $25.17 $25.20 $24.39 2,247
2021-08-04 $25.18 $25.19 $25.16 $25.17 $24.36 1,715
2021-08-03 $25.16 $25.21 $25.16 $25.20 $24.39 1,728
2021-08-02 $25.27 $25.27 $25.20 $25.20 $24.39 3,540
2021-07-30 $25.23 $25.28 $25.23 $25.24 $24.43 1,493
2021-07-29 $25.25 $25.27 $25.23 $25.26 $24.45 4,814
2021-07-28 $24.94 $25.23 $24.94 $25.23 $24.42 6,844
2021-07-27 $25.23 $25.23 $25.16 $25.21 $24.40 9,859
2021-07-26 $25.23 $25.28 $25.21 $25.23 $24.42 6,393
2021-07-23 $25.26 $25.29 $25.23 $25.26 $24.45 6,845
2021-07-22 $25.18 $25.26 $25.17 $25.22 $24.41 8,909
2021-07-21 $25.19 $25.20 $25.16 $25.20 $24.39 1,548
2021-07-20 $25.04 $25.15 $25.04 $25.14 $24.33 14,473
2021-07-19 $25.09 $25.12 $25.01 $25.04 $24.24 1,903
2021-07-16 $25.24 $25.24 $25.18 $25.20 $24.39 2,705
2021-07-15 $25.24 $25.25 $25.19 $25.24 $24.42 11,316
2021-07-14 $25.25 $25.27 $25.20 $25.25 $24.43 2,182
2021-07-13 $25.25 $25.29 $25.22 $25.22 $24.41 6,220
2021-07-12 $25.26 $25.29 $25.26 $25.29 $24.47 2,038
2021-07-09 $25.26 $25.30 $25.26 $25.29 $24.47 3,699
2021-07-08 $25.26 $25.28 $25.24 $25.26 $24.44 2,150
2021-07-07 $25.26 $25.33 $25.26 $25.30 $24.49 1,247
2021-07-06 $25.29 $25.32 $25.28 $25.30 $24.48 2,342
2021-07-02 $25.25 $25.29 $25.24 $25.29 $24.48 6,524
2021-07-01 $25.22 $25.25 $25.22 $25.25 $24.43 14,646
2021-06-30 $25.20 $25.20 $25.17 $25.20 $24.39 5,712
2021-06-29 $25.15 $25.20 $25.15 $25.20 $24.39 2,429
2021-06-28 $25.12 $25.17 $25.12 $25.17 $24.36 12,518
2021-06-25 $25.18 $25.18 $25.12 $25.17 $24.36 3,262
2021-06-24 $25.09 $25.14 $25.09 $25.14 $24.34 736
2021-06-23 $25.11 $25.11 $25.09 $25.09 $24.29 819
2021-06-22 $25.07 $25.09 $25.05 $25.09 $24.28 2,121
2021-06-21 $25.05 $25.09 $25.05 $25.08 $24.27 4,997
2021-06-18 $25.01 $25.05 $25.01 $25.03 $24.22 2,951
2021-06-17 $25.02 $25.07 $25.01 $25.05 $24.25 9,225
2021-06-16 $24.98 $25.08 $24.98 $25.02 $24.21 9,016
2021-06-15 $25.06 $25.08 $25.03 $25.06 $24.26 11,128
2021-06-14 $25.07 $25.07 $25.03 $25.06 $24.26 3,517
2021-06-11 $25.09 $25.10 $25.05 $25.08 $24.27 8,501
2021-06-10 $25.02 $25.08 $25.02 $25.08 $24.27 4,546
2021-06-09 $25.04 $25.05 $25.00 $25.03 $24.23 8,568
2021-06-08 $24.99 $25.01 $24.98 $25.00 $24.20 5,549
2021-06-07 $25.01 $25.02 $24.96 $24.99 $24.18 8,829
2021-06-04 $24.93 $24.97 $24.93 $24.96 $24.16 10,772
2021-06-03 $24.93 $24.94 $24.90 $24.93 $24.12 7,606
2021-06-02 $25.15 $25.20 $25.15 $25.19 $24.16 4,594
2021-06-01 $25.14 $25.17 $25.12 $25.16 $24.13 4,406
2021-05-28 $25.11 $25.12 $25.10 $25.10 $24.08 514
2021-05-27 $25.14 $25.14 $25.09 $25.10 $24.07 14,282
2021-05-26 $25.11 $25.12 $25.08 $25.09 $24.07 4,002
2021-05-25 $25.06 $25.11 $25.06 $25.10 $24.07 4,197
2021-05-24 $25.04 $25.06 $25.04 $25.06 $24.04 3,402
2021-05-21 $25.01 $25.05 $25.01 $25.04 $24.02 4,545
2021-05-20 $25.02 $25.05 $25.01 $25.05 $24.02 3,805
2021-05-19 $25.02 $25.03 $24.99 $24.99 $23.96 5,828
2021-05-18 $25.10 $25.11 $25.07 $25.07 $24.04 2,549
2021-05-17 $25.12 $25.14 $25.07 $25.11 $24.08 4,835
2021-05-14 $25.13 $25.14 $25.10 $25.13 $24.10 1,973
2021-05-13 $25.06 $25.07 $25.04 $25.06 $24.03 6,058
2021-05-12 $25.06 $25.07 $24.98 $25.01 $23.98 14,325
2021-05-11 $25.08 $25.12 $25.07 $25.12 $24.09 3,835
2021-05-10 $25.18 $25.19 $25.13 $25.15 $24.12 1,337
2021-05-07 $25.18 $25.20 $25.15 $25.18 $24.15 2,795
2021-05-06 $25.16 $25.16 $25.12 $25.16 $24.13 7,177
2021-05-05 $25.18 $25.19 $25.16 $25.18 $24.15 1,497
2021-05-04 $25.09 $25.12 $25.09 $25.11 $24.08 4,734
2021-05-03 $25.16 $25.16 $25.13 $25.14 $24.12 1,944
2021-04-30 $25.10 $25.14 $25.10 $25.13 $24.10 2,753
2021-04-29 $25.08 $25.13 $25.08 $25.13 $24.10 3,576
2021-04-28 $25.05 $25.11 $25.05 $25.11 $24.09 5,709
2021-04-27 $25.10 $25.10 $25.07 $25.09 $24.07 1,161
2021-04-26 $25.13 $25.14 $25.09 $25.09 $24.07 5,202
2021-04-23 $25.10 $25.11 $25.08 $25.11 $24.08 2,265
2021-04-22 $25.06 $25.10 $25.04 $25.06 $24.03 5,985
2021-04-21 $25.03 $25.06 $25.03 $25.06 $24.03 9,436
2021-04-20 $25.03 $25.04 $25.00 $25.02 $23.99 4,358
2021-04-19 $25.02 $25.08 $24.99 $25.06 $24.04 21,553
2021-04-16 $25.11 $25.12 $25.09 $25.09 $24.07 1,882
2021-04-15 $25.09 $25.17 $25.09 $25.13 $24.10 11,522
2021-04-14 $25.06 $25.09 $25.02 $25.04 $24.01 316,903
2021-04-13 $25.01 $25.04 $25.00 $25.03 $24.01 2,827
2021-04-12 $25.00 $25.02 $25.00 $25.01 $23.99 5,152
2021-04-09 $25.06 $25.06 $25.00 $25.06 $24.03 4,196
2021-04-08 $25.06 $25.09 $25.04 $25.08 $24.05 458,536
2021-04-07 $25.04 $25.07 $25.01 $25.04 $24.02 3,517
2021-04-06 $25.00 $25.05 $25.00 $25.04 $24.02 39,352
2021-04-05 $24.98 $25.01 $24.96 $24.99 $23.97 11,525
2021-04-01 $24.93 $24.98 $24.93 $24.97 $23.95 13,353
2021-03-31 $24.91 $24.93 $24.90 $24.93 $23.92 2,263
2021-03-30 $24.81 $24.84 $24.81 $24.84 $23.83 11,521
2021-03-29 $24.88 $24.88 $24.83 $24.86 $23.84 7,807
2021-03-26 $24.91 $24.92 $24.89 $24.91 $23.89 5,296
2021-03-25 $24.94 $24.94 $24.90 $24.92 $23.90 7,061
2021-03-24 $24.91 $24.94 $24.88 $24.93 $23.91 8,979
2021-03-23 $24.88 $24.91 $24.85 $24.91 $23.89 1,930
2021-03-22 $24.82 $24.87 $24.82 $24.85 $23.83 2,575
2021-03-19 $24.74 $24.80 $24.74 $24.80 $23.78 4,524
2021-03-18 $24.81 $24.81 $24.75 $24.79 $23.77 9,048
2021-03-17 $24.85 $24.91 $24.82 $24.89 $23.87 8,630
2021-03-16 $24.91 $24.91 $24.85 $24.89 $23.87 6,547
2021-03-15 $24.89 $24.91 $24.87 $24.90 $23.88 8,017
2021-03-12 $24.86 $24.91 $24.85 $24.88 $23.86 4,817
2021-03-11 $24.94 $24.99 $24.94 $24.97 $23.95 4,778
2021-03-10 $24.95 $24.96 $24.90 $24.96 $23.94 3,097
2021-03-09 $24.92 $24.93 $24.88 $24.93 $23.91 3,827
2021-03-08 $24.93 $24.93 $24.87 $24.87 $23.85 7,644
2021-03-05 $24.90 $24.99 $24.90 $24.96 $23.94 10,046
2021-03-04 $25.07 $25.07 $24.95 $24.96 $23.94 3,481
2021-03-03 $25.04 $25.06 $25.01 $25.04 $24.02 4,094
2021-03-02 $25.26 $25.31 $25.26 $25.28 $24.08 5,643
2021-03-01 $25.19 $25.33 $25.19 $25.33 $24.13 2,295
2021-02-26 $25.09 $25.15 $25.07 $25.08 $23.89 7,598
2021-02-25 $25.23 $25.23 $25.14 $25.14 $23.95 5,271
2021-02-24 $25.27 $25.33 $25.27 $25.33 $24.13 3,247
2021-02-23 $25.27 $25.33 $25.25 $25.33 $24.13 4,201
2021-02-22 $25.31 $25.32 $25.27 $25.27 $24.07 2,855
2021-02-19 $25.35 $25.38 $25.31 $25.34 $24.14 7,611
2021-02-18 $25.31 $25.33 $25.30 $25.33 $24.13 8,852
2021-02-17 $25.30 $25.34 $25.30 $25.34 $24.14 4,992
2021-02-16 $25.38 $25.41 $25.34 $25.37 $24.16 8,228
2021-02-12 $25.38 $25.42 $25.35 $25.40 $24.19 29,054
2021-02-11 $25.35 $25.38 $25.31 $25.36 $24.16 8,484
2021-02-10 $25.36 $25.36 $25.31 $25.36 $24.15 24,191
2021-02-09 $25.37 $25.40 $25.35 $25.36 $24.16 8,167
2021-02-08 $25.36 $25.40 $25.34 $25.40 $24.19 9,837
2021-02-05 $25.34 $25.34 $25.31 $25.33 $24.13 11,876
2021-02-04 $25.30 $25.32 $25.27 $25.30 $24.10 11,625
2021-02-03 $25.25 $25.27 $25.23 $25.26 $24.06 13,859
2021-02-02 $25.05 $25.25 $25.05 $25.24 $24.04 8,926
2021-02-01 $25.10 $25.16 $25.10 $25.16 $23.96 5,727
2021-01-29 $25.12 $25.20 $25.08 $25.09 $23.90 14,420
2021-01-28 $25.20 $25.24 $25.16 $25.16 $23.97 4,959
2021-01-27 $25.12 $25.16 $25.10 $25.10 $23.91 4,617
2021-01-26 $25.16 $25.18 $25.14 $25.17 $23.98 11,233
2021-01-25 $25.25 $25.25 $25.14 $25.18 $23.98 4,590
2021-01-22 $25.18 $25.21 $25.15 $25.19 $24.00 7,518
2021-01-21 $25.24 $25.25 $25.20 $25.24 $24.04 8,083
2021-01-20 $25.23 $25.26 $25.19 $25.26 $24.06 13,484
2021-01-19 $25.15 $25.20 $25.13 $25.20 $24.01 10,308
2021-01-15 $25.15 $25.18 $25.12 $25.12 $23.93 2,813
2021-01-14 $25.19 $25.20 $25.15 $25.19 $24.00 7,422
2021-01-13 $25.12 $25.21 $25.10 $25.17 $23.98 100,864
2021-01-12 $25.05 $25.10 $25.01 $25.10 $23.91 16,053
2021-01-11 $25.12 $25.12 $25.04 $25.07 $23.88 5,814
2021-01-08 $25.15 $25.18 $25.13 $25.18 $23.99 12,502
2021-01-07 $25.16 $25.16 $25.13 $25.15 $23.96 3,308
2021-01-06 $25.12 $25.18 $25.08 $25.09 $23.90 7,899
2021-01-05 $25.11 $25.12 $25.08 $25.09 $23.90 11,480
2021-01-04 $25.07 $25.12 $25.07 $25.12 $23.93 4,377
2020-12-31 $25.15 $25.17 $25.12 $25.17 $23.98 5,762
2020-12-30 $25.12 $25.17 $25.12 $25.15 $23.95 15,441
2020-12-29 $25.25 $25.25 $25.19 $25.21 $23.92 3,540
2020-12-28 $25.28 $25.28 $25.18 $25.21 $23.93 5,224
2020-12-24 $25.20 $25.20 $25.17 $25.20 $23.92 473
2020-12-23 $25.07 $25.17 $25.07 $25.14 $23.86 7,047
2020-12-22 $25.01 $25.07 $24.99 $25.07 $23.80 7,299
2020-12-21 $25.03 $25.07 $24.96 $25.02 $23.75 15,883
2020-12-18 $25.12 $25.12 $25.06 $25.10 $23.82 19,608
2020-12-17 $25.05 $25.10 $25.05 $25.10 $23.82 13,001
2020-12-16 $25.04 $25.08 $25.01 $25.05 $23.77 15,058
2020-12-15 $25.05 $25.09 $24.95 $25.08 $23.80 24,829
2020-12-14 $25.06 $25.06 $24.97 $25.01 $23.73 23,330
2020-12-11 $25.09 $25.09 $24.98 $25.02 $23.75 21,415
2020-12-10 $24.98 $25.08 $24.96 $25.02 $23.75 3,013,522
2020-12-09 $25.03 $25.05 $24.96 $24.96 $23.69 5,200
2020-12-08 $25.05 $25.05 $25.05 $25.05 $23.78 5,101

Donoghue Forlines Tactical High Yield ETF (DFHY) News Headlines

Recent Donoghue Forlines Tactical High Yield ETF (DFHY) News
Similar Companies to Donoghue Forlines Tactical High Yield ETF (DFHY) in the None Industry

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.