Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA) Exchange: BATS
Data as of April 26, 2024
$29.98 ($0.01) 0.04%
Donoghue Forlines Yield Enhanced Real Asset ETF - Daily Information
Click for more stock information on Donoghue Forlines Yield Enhanced Real Asset ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $30.04 |
| Previous Close | $29.98 |
| High | $30.07 |
| Low | $29.98 |
| Adjusted Open | $30.04 |
| Previous Adjusted Close | $29.98 |
| Adjusted High | $30.07 |
| Adjusted Low | $29.98 |
About Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
Donoghue Forlines Yield Enhanced Real Asset ETF
Invest in Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
Historical Stock Data for Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $30.04 | $30.07 | $29.98 | $29.98 | $29.98 | 2,008 |
| 2024-04-16 | $29.84 | $30.02 | $29.81 | $29.96 | $29.96 | 2,158 |
| 2024-04-15 | $30.56 | $30.56 | $30.14 | $30.21 | $30.21 | 3,524 |
| 2024-04-12 | $30.88 | $30.88 | $30.41 | $30.42 | $30.42 | 894 |
| 2024-04-11 | $30.56 | $30.79 | $30.56 | $30.79 | $30.79 | 6,719 |
| 2024-04-10 | $31.07 | $31.07 | $30.65 | $30.83 | $30.83 | 9,697 |
| 2024-04-09 | $31.01 | $31.15 | $31.01 | $31.15 | $31.15 | 711 |
| 2024-04-08 | $31.05 | $31.15 | $31.05 | $31.09 | $31.09 | 642 |
| 2024-04-05 | $30.70 | $31.01 | $30.70 | $30.97 | $30.97 | 24,693 |
| 2024-04-04 | $31.19 | $31.19 | $30.77 | $30.80 | $30.80 | 2,615 |
| 2024-04-03 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 187 |
| 2024-04-02 | $30.72 | $30.78 | $30.60 | $30.78 | $30.78 | 1,414 |
| 2024-04-01 | $30.66 | $30.70 | $30.63 | $30.68 | $30.68 | 1,830 |
| 2024-03-28 | $30.57 | $30.77 | $30.57 | $30.72 | $30.72 | 4,581 |
| 2024-03-27 | $30.19 | $30.50 | $30.19 | $30.50 | $30.50 | 6,809 |
| 2024-03-26 | $30.23 | $30.23 | $30.12 | $30.12 | $30.12 | 1,852 |
| 2024-03-25 | $30.35 | $30.35 | $30.26 | $30.26 | $30.26 | 8,523 |
| 2024-03-22 | $30.35 | $30.35 | $30.27 | $30.27 | $30.27 | 897 |
| 2024-03-21 | $30.42 | $30.43 | $30.40 | $30.43 | $30.43 | 1,015 |
| 2024-03-20 | $30.01 | $30.26 | $29.99 | $30.26 | $30.26 | 950 |
| 2024-03-19 | $29.83 | $29.96 | $29.83 | $29.96 | $29.96 | 1,169 |
| 2024-03-18 | $29.79 | $29.86 | $29.77 | $29.82 | $29.82 | 3,486 |
| 2024-03-15 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 446 |
| 2024-03-14 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 133 |
| 2024-03-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 116 |
| 2024-03-12 | $29.50 | $29.57 | $29.50 | $29.57 | $29.57 | 860 |
| 2024-03-11 | $29.38 | $29.44 | $29.27 | $29.43 | $29.43 | 1,964 |
| 2024-03-08 | $29.59 | $29.59 | $29.45 | $29.46 | $29.46 | 2,115 |
| 2024-03-07 | $29.67 | $29.76 | $29.53 | $29.57 | $29.57 | 238,316 |
| 2024-03-06 | $29.37 | $29.49 | $29.30 | $29.39 | $29.39 | 1,028 |
| 2024-03-05 | $29.33 | $29.33 | $29.19 | $29.19 | $29.19 | 776 |
| 2024-03-04 | $29.55 | $29.55 | $29.49 | $29.49 | $29.30 | 1,027 |
| 2024-03-01 | $29.44 | $29.49 | $29.44 | $29.49 | $29.49 | 178,495 |
| 2024-02-29 | $29.23 | $29.27 | $29.17 | $29.27 | $29.27 | 1,044 |
| 2024-02-28 | $29.08 | $29.10 | $29.07 | $29.07 | $29.07 | 1,132 |
| 2024-02-27 | $29.10 | $29.18 | $29.10 | $29.18 | $29.18 | 726 |
| 2024-02-26 | $29.15 | $29.15 | $29.05 | $29.08 | $29.08 | 2,106 |
| 2024-02-23 | $29.16 | $29.16 | $29.15 | $29.15 | $29.15 | 454 |
| 2024-02-22 | $29.19 | $29.22 | $29.18 | $29.18 | $29.18 | 839 |
| 2024-02-21 | $28.72 | $29.02 | $28.72 | $29.02 | $29.02 | 3,101 |
| 2024-02-20 | $28.70 | $28.72 | $28.66 | $28.72 | $28.72 | 2,291 |
| 2024-02-16 | $28.91 | $28.95 | $28.88 | $28.88 | $28.88 | 7,756 |
| 2024-02-15 | $28.64 | $28.85 | $28.64 | $28.85 | $28.85 | 611 |
| 2024-02-14 | $28.14 | $28.18 | $28.11 | $28.18 | $28.18 | 465 |
| 2024-02-13 | $28.07 | $28.07 | $27.86 | $27.99 | $27.99 | 417 |
| 2024-02-12 | $28.48 | $28.62 | $28.48 | $28.55 | $28.55 | 4,030 |
| 2024-02-09 | $28.38 | $28.38 | $28.18 | $28.28 | $28.28 | 2,225 |
| 2024-02-08 | $28.21 | $28.38 | $28.12 | $28.30 | $28.30 | 5,041 |
| 2024-02-07 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 203 |
| 2024-02-06 | $28.15 | $28.29 | $28.15 | $28.22 | $28.22 | 1,931 |
| 2024-02-05 | $27.94 | $28.00 | $27.79 | $27.95 | $27.95 | 5,650 |
| 2024-02-02 | $28.16 | $28.28 | $28.16 | $28.28 | $28.28 | 1,163 |
| 2024-02-01 | $28.42 | $28.48 | $28.42 | $28.48 | $28.48 | 1,574 |
| 2024-01-31 | $28.51 | $28.51 | $28.20 | $28.20 | $28.20 | 4,803 |
| 2024-01-30 | $28.51 | $28.61 | $28.51 | $28.61 | $28.61 | 893 |
| 2024-01-29 | $28.40 | $28.55 | $28.38 | $28.55 | $28.55 | 3,014 |
| 2024-01-26 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 210 |
| 2024-01-25 | $28.21 | $28.35 | $28.21 | $28.35 | $28.35 | 359 |
| 2024-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 424 |
| 2024-01-23 | $27.99 | $28.01 | $27.99 | $28.01 | $28.01 | 1,904 |
| 2024-01-22 | $28.05 | $28.05 | $28.01 | $28.05 | $28.05 | 2,544 |
| 2024-01-19 | $27.70 | $27.91 | $27.70 | $27.88 | $27.88 | 726 |
| 2024-01-18 | $27.60 | $27.81 | $27.60 | $27.81 | $27.81 | 251 |
| 2024-01-17 | $27.83 | $27.83 | $27.65 | $27.71 | $27.71 | 1,373 |
| 2024-01-16 | $28.23 | $28.23 | $27.97 | $27.97 | $27.97 | 2,568 |
| 2024-01-12 | $28.32 | $28.39 | $28.32 | $28.39 | $28.39 | 1,252 |
| 2024-01-11 | $28.17 | $28.25 | $28.17 | $28.25 | $28.25 | 1,496 |
| 2024-01-10 | $28.29 | $28.29 | $28.18 | $28.25 | $28.25 | 6,824 |
| 2024-01-09 | $28.60 | $28.60 | $28.27 | $28.38 | $28.38 | 1,033 |
| 2024-01-08 | $28.46 | $28.68 | $28.46 | $28.68 | $28.68 | 3,946 |
| 2024-01-05 | $28.81 | $28.81 | $28.58 | $28.68 | $28.68 | 647 |
| 2024-01-04 | $28.89 | $28.89 | $28.65 | $28.65 | $28.65 | 1,973 |
| 2024-01-03 | $28.71 | $28.99 | $28.71 | $28.87 | $28.87 | 2,853 |
| 2024-01-02 | $29.09 | $29.09 | $28.92 | $28.96 | $28.96 | 1,156 |
| 2023-12-29 | $28.84 | $28.88 | $28.84 | $28.88 | $28.88 | 326 |
| 2023-12-28 | $29.01 | $29.01 | $28.99 | $28.99 | $28.99 | 506 |
| 2023-12-27 | $29.11 | $29.11 | $29.09 | $29.11 | $29.11 | 1,379 |
| 2023-12-26 | $29.05 | $29.11 | $29.05 | $29.11 | $29.11 | 491 |
| 2023-12-22 | $28.95 | $28.95 | $28.88 | $28.88 | $28.88 | 346 |
| 2023-12-21 | $28.67 | $28.75 | $28.50 | $28.75 | $28.75 | 295,502 |
| 2023-12-20 | $28.88 | $28.94 | $28.51 | $28.51 | $28.51 | 932 |
| 2023-12-19 | $28.72 | $28.80 | $28.72 | $28.77 | $28.77 | 32,950 |
| 2023-12-18 | $28.50 | $28.50 | $28.44 | $28.44 | $28.44 | 1,914 |
| 2023-12-15 | $28.36 | $28.36 | $28.29 | $28.29 | $28.29 | 969 |
| 2023-12-14 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 503 |
| 2023-12-13 | $27.33 | $27.86 | $27.32 | $27.86 | $27.86 | 1,319 |
| 2023-12-12 | $27.32 | $27.41 | $27.32 | $27.32 | $27.32 | 2,782 |
| 2023-12-11 | $27.58 | $27.59 | $27.54 | $27.55 | $27.55 | 1,634 |
| 2023-12-08 | $27.61 | $27.61 | $27.51 | $27.59 | $27.59 | 982 |
| 2023-12-07 | $27.38 | $27.54 | $27.36 | $27.40 | $27.40 | 7,352 |
| 2023-12-06 | $27.46 | $27.46 | $27.31 | $27.32 | $27.32 | 3,881 |
| 2023-12-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 202 |
| 2023-12-04 | $28.00 | $28.06 | $27.99 | $28.06 | $27.82 | 3,511 |
| 2023-12-01 | $28.02 | $28.27 | $28.02 | $28.19 | $28.19 | 1,952 |
| 2023-11-30 | $27.76 | $27.83 | $27.73 | $27.83 | $27.83 | 1,281 |
| 2023-11-29 | $27.69 | $27.72 | $27.63 | $27.63 | $27.63 | 878 |
| 2023-11-28 | $27.72 | $27.72 | $27.64 | $27.64 | $27.64 | 2,784 |
| 2023-11-27 | $27.52 | $27.59 | $27.52 | $27.59 | $27.59 | 948 |
| 2023-11-24 | $27.74 | $27.74 | $27.65 | $27.65 | $27.65 | 448 |
| 2023-11-22 | $27.40 | $27.57 | $27.40 | $27.57 | $27.57 | 1,755 |
| 2023-11-21 | $27.54 | $27.70 | $27.54 | $27.58 | $27.58 | 1,568 |
| 2023-11-20 | $27.74 | $27.74 | $27.62 | $27.62 | $27.62 | 11,359 |
| 2023-11-17 | $27.47 | $27.58 | $27.47 | $27.53 | $27.53 | 1,730 |
| 2023-11-16 | $27.17 | $27.21 | $27.17 | $27.21 | $27.21 | 338 |
| 2023-11-15 | $27.46 | $27.75 | $27.46 | $27.50 | $27.50 | 3,974 |
| 2023-11-14 | $27.32 | $27.52 | $27.32 | $27.52 | $27.52 | 6,240 |
| 2023-11-13 | $26.77 | $26.85 | $26.77 | $26.83 | $26.83 | 2,664 |
| 2023-11-10 | $26.65 | $26.77 | $26.65 | $26.77 | $26.77 | 1,865 |
| 2023-11-09 | $26.73 | $26.73 | $26.49 | $26.49 | $26.49 | 3,258 |
| 2023-11-08 | $26.79 | $26.79 | $26.54 | $26.59 | $26.59 | 33,561 |
| 2023-11-07 | $26.78 | $26.85 | $26.75 | $26.82 | $26.82 | 9,853 |
| 2023-11-06 | $27.35 | $27.35 | $27.18 | $27.23 | $27.23 | 2,869 |
| 2023-11-03 | $27.44 | $27.48 | $27.44 | $27.45 | $27.45 | 1,104 |
| 2023-11-02 | $27.26 | $27.34 | $27.26 | $27.34 | $27.34 | 644 |
| 2023-11-01 | $26.63 | $26.68 | $26.57 | $26.65 | $26.65 | 6,009 |
| 2023-10-31 | $26.50 | $26.54 | $26.42 | $26.54 | $26.54 | 2,033 |
| 2023-10-30 | $26.64 | $26.64 | $26.42 | $26.53 | $26.53 | 3,825 |
| 2023-10-27 | $26.56 | $26.56 | $26.42 | $26.46 | $26.46 | 2,055 |
| 2023-10-26 | $26.73 | $26.77 | $26.69 | $26.73 | $26.73 | 58,261 |
| 2023-10-25 | $26.77 | $26.86 | $26.72 | $26.74 | $26.74 | 300,058 |
| 2023-10-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 702 |
| 2023-10-23 | $27.02 | $27.05 | $26.80 | $26.80 | $26.80 | 2,481 |
| 2023-10-20 | $27.24 | $27.29 | $27.20 | $27.20 | $27.20 | 1,346 |
| 2023-10-19 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 217 |
| 2023-10-18 | $27.81 | $27.86 | $27.78 | $27.78 | $27.78 | 917 |
| 2023-10-17 | $27.77 | $28.05 | $27.77 | $28.01 | $28.01 | 1,473 |
| 2023-10-16 | $27.69 | $27.79 | $27.69 | $27.79 | $27.79 | 820 |
| 2023-10-13 | $27.48 | $27.50 | $27.48 | $27.50 | $27.50 | 395 |
| 2023-10-12 | $27.13 | $27.25 | $27.13 | $27.25 | $27.25 | 316 |
| 2023-10-11 | $27.22 | $27.34 | $27.22 | $27.34 | $27.34 | 1,450 |
| 2023-10-10 | $27.32 | $27.32 | $27.23 | $27.23 | $27.23 | 1,344 |
| 2023-10-09 | $27.01 | $27.10 | $27.01 | $27.05 | $27.05 | 1,008 |
| 2023-10-06 | $26.26 | $26.56 | $26.26 | $26.50 | $26.50 | 1,030 |
| 2023-10-05 | $26.07 | $26.14 | $26.07 | $26.14 | $26.14 | 743 |
| 2023-10-04 | $26.10 | $26.17 | $26.10 | $26.17 | $26.17 | 5,422 |
| 2023-10-03 | $26.48 | $26.48 | $26.43 | $26.43 | $26.43 | 916 |
| 2023-10-02 | $26.69 | $26.77 | $26.61 | $26.67 | $26.67 | 1,101 |
| 2023-09-29 | $27.30 | $27.32 | $27.19 | $27.19 | $27.19 | 2,677 |
| 2023-09-28 | $27.43 | $27.43 | $27.38 | $27.38 | $27.38 | 344 |
| 2023-09-27 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 184 |
| 2023-09-26 | $27.13 | $27.18 | $26.91 | $26.94 | $26.94 | 5,866 |
| 2023-09-25 | $27.11 | $27.26 | $27.11 | $27.22 | $27.22 | 2,819 |
| 2023-09-22 | $27.12 | $27.20 | $27.08 | $27.08 | $27.08 | 1,028 |
| 2023-09-21 | $27.13 | $27.25 | $27.04 | $27.04 | $27.04 | 3,659 |
| 2023-09-20 | $27.75 | $27.75 | $27.51 | $27.51 | $27.51 | 1,141 |
| 2023-09-19 | $27.70 | $27.70 | $27.57 | $27.63 | $27.63 | 1,828 |
| 2023-09-18 | $27.59 | $27.74 | $27.59 | $27.64 | $27.64 | 3,538 |
| 2023-09-15 | $27.82 | $27.86 | $27.67 | $27.67 | $27.67 | 1,284 |
| 2023-09-14 | $27.80 | $27.86 | $27.80 | $27.86 | $27.86 | 556 |
| 2023-09-13 | $27.43 | $27.52 | $27.43 | $27.43 | $27.43 | 1,721 |
| 2023-09-12 | $27.68 | $27.68 | $27.60 | $27.62 | $27.62 | 1,034 |
| 2023-09-11 | $27.42 | $27.46 | $27.40 | $27.40 | $27.40 | 1,219 |
| 2023-09-08 | $27.49 | $27.62 | $27.48 | $27.48 | $27.48 | 5,627 |
| 2023-09-07 | $27.35 | $27.46 | $27.35 | $27.41 | $27.41 | 5,197 |
| 2023-09-06 | $27.50 | $27.53 | $27.50 | $27.53 | $27.53 | 1,203 |
| 2023-09-05 | $28.40 | $28.40 | $28.27 | $28.27 | $27.66 | 1,659 |
| 2023-09-01 | $28.39 | $28.40 | $28.33 | $28.40 | $27.79 | 1,874 |
| 2023-08-31 | $28.01 | $28.18 | $28.01 | $28.11 | $27.51 | 1,041 |
| 2023-08-30 | $28.22 | $28.23 | $28.16 | $28.20 | $27.59 | 17,446 |
| 2023-08-29 | $27.56 | $28.10 | $27.56 | $28.10 | $27.49 | 6,120 |
| 2023-08-28 | $27.79 | $27.81 | $27.75 | $27.81 | $27.22 | 877 |
| 2023-08-25 | $27.55 | $27.59 | $27.44 | $27.58 | $27.58 | 25,784 |
| 2023-08-24 | $27.24 | $27.57 | $27.24 | $27.40 | $27.40 | 7,476 |
| 2023-08-23 | $27.35 | $27.62 | $27.35 | $27.60 | $27.60 | 51,676 |
| 2023-08-22 | $27.54 | $27.56 | $27.47 | $27.49 | $27.49 | 11,705 |
| 2023-08-21 | $27.53 | $27.59 | $27.43 | $27.57 | $27.57 | 1,443 |
| 2023-08-18 | $27.39 | $27.54 | $27.38 | $27.54 | $27.54 | 1,420 |
| 2023-08-17 | $27.71 | $27.76 | $27.45 | $27.45 | $27.45 | 75,243 |
| 2023-08-16 | $27.60 | $27.60 | $27.39 | $27.40 | $27.40 | 5,559 |
| 2023-08-15 | $27.64 | $27.64 | $27.49 | $27.49 | $27.49 | 961 |
| 2023-08-14 | $27.72 | $27.91 | $27.72 | $27.85 | $27.85 | 8,168 |
| 2023-08-11 | $28.05 | $28.05 | $27.90 | $27.98 | $27.98 | 2,319 |
| 2023-08-10 | $27.98 | $27.98 | $27.91 | $27.91 | $27.91 | 1,100 |
| 2023-08-09 | $28.05 | $28.08 | $27.96 | $27.99 | $27.99 | 1,534 |
| 2023-08-08 | $27.57 | $27.85 | $27.57 | $27.85 | $27.85 | 1,637 |
| 2023-08-07 | $27.87 | $27.91 | $27.84 | $27.89 | $27.89 | 4,372 |
| 2023-08-04 | $27.77 | $28.01 | $27.67 | $27.69 | $27.69 | 1,465 |
| 2023-08-03 | $27.64 | $27.92 | $27.64 | $27.84 | $27.84 | 9,317 |
| 2023-08-02 | $27.87 | $27.87 | $27.70 | $27.70 | $27.70 | 812 |
| 2023-08-01 | $28.10 | $28.18 | $27.99 | $28.18 | $28.18 | 1,817 |
| 2023-07-31 | $28.03 | $28.34 | $28.03 | $28.31 | $28.31 | 10,581 |
| 2023-07-28 | $27.95 | $28.03 | $27.92 | $28.03 | $28.03 | 18,126 |
| 2023-07-27 | $28.08 | $28.11 | $27.84 | $27.84 | $27.84 | 6,237 |
| 2023-07-26 | $28.08 | $28.11 | $28.01 | $28.08 | $28.08 | 4,392 |
| 2023-07-25 | $28.07 | $28.18 | $28.07 | $28.18 | $28.18 | 1,070 |
| 2023-07-24 | $27.88 | $28.06 | $27.88 | $27.95 | $27.95 | 6,501 |
| 2023-07-21 | $27.65 | $27.75 | $27.64 | $27.75 | $27.75 | 11,608 |
| 2023-07-20 | $27.59 | $27.66 | $27.59 | $27.66 | $27.66 | 1,191 |
| 2023-07-19 | $27.51 | $27.51 | $27.43 | $27.51 | $27.51 | 3,429 |
| 2023-07-18 | $27.43 | $27.56 | $27.43 | $27.47 | $27.47 | 2,856 |
| 2023-07-17 | $27.14 | $27.22 | $27.14 | $27.20 | $27.20 | 8,716 |
| 2023-07-14 | $27.27 | $27.27 | $27.21 | $27.21 | $27.21 | 1,262 |
| 2023-07-13 | $27.47 | $27.65 | $27.39 | $27.63 | $27.63 | 4,278 |
| 2023-07-12 | $27.43 | $27.50 | $27.43 | $27.47 | $27.47 | 901 |
| 2023-07-11 | $26.90 | $27.16 | $26.90 | $27.16 | $27.16 | 1,207 |
| 2023-07-10 | $26.65 | $26.72 | $26.61 | $26.72 | $26.72 | 1,306 |
| 2023-07-07 | $26.50 | $26.59 | $26.50 | $26.59 | $26.59 | 570 |
| 2023-07-06 | $26.18 | $26.25 | $26.14 | $26.25 | $26.25 | 1,632 |
| 2023-07-05 | $26.65 | $26.66 | $26.63 | $26.66 | $26.66 | 2,972 |
| 2023-07-03 | $26.87 | $27.00 | $26.87 | $26.92 | $26.92 | 805 |
| 2023-06-30 | $26.70 | $26.78 | $26.70 | $26.73 | $26.73 | 8,279 |
| 2023-06-29 | $26.55 | $26.61 | $26.55 | $26.61 | $26.61 | 404 |
| 2023-06-28 | $26.01 | $26.35 | $26.01 | $26.33 | $26.33 | 7,939 |
| 2023-06-27 | $26.24 | $26.32 | $26.24 | $26.32 | $26.32 | 621 |
| 2023-06-26 | $26.04 | $26.18 | $26.04 | $26.14 | $26.14 | 1,621 |
| 2023-06-23 | $25.77 | $25.90 | $25.75 | $25.85 | $25.85 | 5,159 |
| 2023-06-22 | $26.16 | $26.16 | $26.05 | $26.09 | $26.09 | 437,116 |
| 2023-06-21 | $26.44 | $26.50 | $26.44 | $26.45 | $26.45 | 2,258 |
| 2023-06-20 | $26.19 | $26.28 | $26.17 | $26.28 | $26.28 | 5,111 |
| 2023-06-16 | $26.66 | $26.67 | $26.60 | $26.64 | $26.64 | 916 |
| 2023-06-15 | $26.52 | $26.63 | $26.49 | $26.62 | $26.62 | 25,969 |
| 2023-06-14 | $26.44 | $26.49 | $26.24 | $26.31 | $26.31 | 2,605 |
| 2023-06-13 | $26.36 | $26.39 | $26.34 | $26.34 | $26.34 | 2,316 |
| 2023-06-12 | $26.06 | $26.08 | $26.00 | $26.08 | $26.08 | 3,063 |
| 2023-06-09 | $26.16 | $26.24 | $26.11 | $26.15 | $26.15 | 12,933 |
| 2023-06-08 | $26.29 | $26.31 | $26.29 | $26.30 | $26.30 | 1,835 |
| 2023-06-07 | $26.02 | $26.34 | $26.02 | $26.33 | $26.33 | 5,087 |
| 2023-06-06 | $25.56 | $25.84 | $25.56 | $25.84 | $25.84 | 4,080 |
| 2023-06-05 | $25.86 | $25.86 | $25.63 | $25.63 | $25.63 | 3,703 |
| 2023-06-02 | $25.55 | $26.13 | $25.55 | $26.13 | $26.13 | 1,299 |
| 2023-06-01 | $25.27 | $25.42 | $25.24 | $25.33 | $25.33 | 6,537 |
| 2023-05-31 | $25.09 | $25.09 | $24.94 | $24.96 | $24.96 | 12,749 |
| 2023-05-30 | $25.27 | $25.28 | $25.15 | $25.27 | $25.27 | 5,628 |
| 2023-05-26 | $25.33 | $25.45 | $25.33 | $25.45 | $25.45 | 2,332 |
| 2023-05-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 133 |
| 2023-05-24 | $25.66 | $25.66 | $25.58 | $25.61 | $25.61 | 1,270 |
| 2023-05-23 | $25.79 | $26.08 | $25.79 | $25.82 | $25.82 | 9,058 |
| 2023-05-22 | $25.92 | $25.92 | $25.83 | $25.87 | $25.87 | 1,110 |
| 2023-05-19 | $25.99 | $25.99 | $25.88 | $25.88 | $25.88 | 873 |
| 2023-05-18 | $25.54 | $25.84 | $25.54 | $25.84 | $25.84 | 841 |
| 2023-05-17 | $25.48 | $25.75 | $25.47 | $25.69 | $25.69 | 4,592 |
| 2023-05-16 | $25.54 | $25.55 | $25.37 | $25.39 | $25.39 | 2,666 |
| 2023-05-15 | $25.48 | $25.81 | $25.48 | $25.81 | $25.81 | 2,999 |
| 2023-05-12 | $25.50 | $25.63 | $25.50 | $25.58 | $25.58 | 5,166 |
| 2023-05-11 | $25.40 | $25.52 | $25.40 | $25.52 | $25.52 | 38,279 |
| 2023-05-10 | $25.82 | $25.85 | $25.55 | $25.81 | $25.81 | 9,532 |
| 2023-05-09 | $25.88 | $26.09 | $25.88 | $25.98 | $25.98 | 7,824 |
| 2023-05-08 | $26.16 | $26.17 | $26.02 | $26.07 | $26.07 | 5,336 |
| 2023-05-05 | $25.98 | $26.15 | $25.94 | $26.10 | $26.10 | 955 |
| 2023-05-04 | $25.51 | $25.56 | $25.46 | $25.50 | $25.50 | 2,464 |
| 2023-05-03 | $25.64 | $25.80 | $25.56 | $25.56 | $25.56 | 2,195 |
| 2023-05-02 | $25.64 | $25.75 | $25.47 | $25.74 | $25.74 | 3,572 |
| 2023-05-01 | $26.43 | $26.43 | $26.29 | $26.32 | $26.32 | 2,782 |
| 2023-04-28 | $26.31 | $26.48 | $26.31 | $26.41 | $26.41 | 35,969 |
| 2023-04-27 | $25.77 | $26.02 | $25.73 | $25.99 | $25.99 | 2,191 |
| 2023-04-26 | $25.71 | $25.76 | $25.71 | $25.76 | $25.76 | 656 |
| 2023-04-25 | $25.95 | $26.07 | $25.91 | $25.94 | $25.94 | 8,698 |
| 2023-04-24 | $26.33 | $26.47 | $26.33 | $26.47 | $26.47 | 536 |
| 2023-04-21 | $26.15 | $26.24 | $26.15 | $26.24 | $26.24 | 642 |
| 2023-04-20 | $26.38 | $26.38 | $26.26 | $26.35 | $26.35 | 1,195 |
| 2023-04-19 | $26.45 | $26.48 | $26.42 | $26.44 | $26.44 | 987 |
| 2023-04-18 | $26.66 | $26.68 | $26.59 | $26.66 | $26.66 | 1,563 |
| 2023-04-17 | $26.69 | $26.69 | $26.48 | $26.60 | $26.60 | 4,726 |
| 2023-04-14 | $26.70 | $26.70 | $26.52 | $26.60 | $26.60 | 3,094 |
| 2023-04-13 | $26.31 | $26.69 | $26.31 | $26.65 | $26.65 | 3,559 |
| 2023-04-12 | $26.57 | $26.58 | $26.44 | $26.44 | $26.44 | 2,230 |
| 2023-04-11 | $26.36 | $26.46 | $26.35 | $26.39 | $26.39 | 1,697 |
| 2023-04-10 | $25.65 | $26.10 | $25.65 | $26.06 | $26.06 | 5,917 |
| 2023-04-06 | $25.90 | $25.92 | $25.81 | $25.84 | $25.84 | 2,541 |
| 2023-04-05 | $25.75 | $25.97 | $25.75 | $25.97 | $25.97 | 759 |
| 2023-04-04 | $26.15 | $26.15 | $25.77 | $25.94 | $25.94 | 10,951 |
| 2023-04-03 | $26.31 | $26.39 | $26.12 | $26.31 | $26.31 | 6,547 |
| 2023-03-31 | $25.76 | $25.77 | $25.65 | $25.77 | $25.77 | 7,351 |
| 2023-03-30 | $25.59 | $25.59 | $25.54 | $25.56 | $25.56 | 1,588 |
| 2023-03-29 | $25.25 | $25.34 | $25.25 | $25.34 | $25.34 | 1,124 |
| 2023-03-28 | $24.75 | $25.04 | $24.75 | $25.01 | $25.01 | 2,251 |
| 2023-03-27 | $24.57 | $24.80 | $24.52 | $24.72 | $24.72 | 2,473 |
| 2023-03-24 | $24.07 | $24.41 | $24.07 | $24.38 | $24.38 | 5,044 |
| 2023-03-23 | $24.75 | $24.75 | $24.28 | $24.30 | $24.30 | 12,967 |
| 2023-03-22 | $24.85 | $24.86 | $24.50 | $24.50 | $24.50 | 5,433 |
| 2023-03-21 | $24.84 | $24.90 | $24.79 | $24.90 | $24.90 | 2,133 |
| 2023-03-20 | $24.37 | $24.50 | $24.36 | $24.44 | $24.44 | 4,086 |
| 2023-03-17 | $23.95 | $24.13 | $23.95 | $24.06 | $24.06 | 4,590 |
| 2023-03-16 | $24.13 | $24.43 | $24.13 | $24.43 | $24.43 | 2,259 |
| 2023-03-15 | $24.42 | $24.42 | $23.91 | $24.19 | $24.19 | 2,748 |
| 2023-03-14 | $25.59 | $25.59 | $25.06 | $25.18 | $25.18 | 4,504 |
| 2023-03-13 | $24.99 | $25.30 | $24.99 | $25.00 | $25.00 | 2,159 |
| 2023-03-10 | $25.64 | $25.64 | $25.19 | $25.25 | $25.25 | 4,385 |
| 2023-03-09 | $26.05 | $26.05 | $25.68 | $25.68 | $25.68 | 979 |
| 2023-03-08 | $26.31 | $26.31 | $26.03 | $26.11 | $26.11 | 2,432 |
| 2023-03-07 | $26.45 | $26.45 | $26.04 | $26.08 | $26.08 | 2,261 |
| 2023-03-06 | $26.59 | $26.63 | $26.52 | $26.56 | $26.56 | 1,238 |
| 2023-03-03 | $26.68 | $26.73 | $26.67 | $26.70 | $26.70 | 3,215 |
| 2023-03-02 | $26.40 | $26.53 | $26.40 | $26.53 | $26.40 | 1,200 |
| 2023-03-01 | $26.27 | $26.31 | $26.23 | $26.31 | $26.18 | 2,672 |
| 2023-02-28 | $26.27 | $26.33 | $26.13 | $26.13 | $26.01 | 2,698 |
| 2023-02-27 | $26.41 | $26.41 | $26.23 | $26.25 | $26.13 | 6,102 |
| 2023-02-24 | $25.91 | $26.17 | $25.91 | $26.15 | $26.02 | 4,077 |
| 2023-02-23 | $26.25 | $26.41 | $26.20 | $26.35 | $26.22 | 3,940 |
| 2023-02-22 | $26.19 | $26.21 | $26.08 | $26.12 | $25.99 | 4,464 |
| 2023-02-21 | $26.42 | $26.42 | $26.26 | $26.26 | $26.13 | 4,710 |
| 2023-02-17 | $26.67 | $26.76 | $26.58 | $26.68 | $26.55 | 6,638 |
| 2023-02-16 | $26.87 | $27.28 | $26.87 | $27.07 | $26.94 | 1,971 |
| 2023-02-15 | $26.94 | $27.20 | $26.94 | $27.20 | $27.07 | 1,871 |
| 2023-02-14 | $27.11 | $27.38 | $27.11 | $27.25 | $27.11 | 4,069 |
| 2023-02-13 | $27.17 | $27.28 | $27.17 | $27.23 | $27.10 | 5,067 |
| 2023-02-10 | $26.93 | $27.12 | $26.93 | $27.11 | $26.98 | 3,140 |
| 2023-02-09 | $27.06 | $27.09 | $26.79 | $26.79 | $26.66 | 3,372 |
| 2023-02-08 | $27.11 | $27.11 | $26.96 | $27.01 | $26.88 | 3,475 |
| 2023-02-07 | $27.04 | $27.11 | $26.99 | $27.11 | $26.98 | 805 |
| 2023-02-06 | $26.68 | $26.88 | $26.68 | $26.88 | $26.75 | 655 |
| 2023-02-03 | $27.23 | $27.23 | $27.05 | $27.05 | $27.05 | 1,180 |
| 2023-02-02 | $27.37 | $27.37 | $27.10 | $27.21 | $27.21 | 4,583 |
| 2023-02-01 | $27.02 | $27.47 | $26.94 | $27.34 | $27.34 | 4,427 |
| 2023-01-31 | $27.08 | $27.32 | $27.08 | $27.32 | $27.32 | 1,841 |
| 2023-01-30 | $27.17 | $27.19 | $26.92 | $26.92 | $26.92 | 7,564 |
| 2023-01-27 | $27.17 | $27.30 | $27.17 | $27.26 | $27.26 | 4,479 |
| 2023-01-26 | $27.00 | $27.33 | $27.00 | $27.33 | $27.33 | 2,711 |
| 2023-01-25 | $26.84 | $27.02 | $26.82 | $27.02 | $27.02 | 3,635 |
| 2023-01-24 | $26.99 | $27.08 | $26.98 | $27.08 | $27.08 | 2,618 |
| 2023-01-23 | $27.07 | $27.21 | $27.07 | $27.12 | $27.12 | 2,939 |
| 2023-01-20 | $26.73 | $26.94 | $26.72 | $26.94 | $26.94 | 2,427 |
| 2023-01-19 | $26.62 | $26.74 | $26.40 | $26.68 | $26.68 | 1,200 |
| 2023-01-18 | $27.11 | $27.13 | $26.63 | $26.63 | $26.63 | 4,244 |
| 2023-01-17 | $27.11 | $27.14 | $26.97 | $26.97 | $26.97 | 3,515 |
| 2023-01-13 | $26.99 | $27.11 | $26.97 | $27.11 | $27.11 | 1,049 |
| 2023-01-12 | $26.87 | $27.14 | $26.87 | $27.06 | $27.06 | 2,554 |
| 2023-01-11 | $26.62 | $26.70 | $26.59 | $26.69 | $26.69 | 2,769 |
| 2023-01-10 | $26.14 | $26.36 | $26.08 | $26.36 | $26.36 | 3,015 |
| 2023-01-09 | $26.40 | $26.43 | $26.20 | $26.20 | $26.20 | 4,303 |
| 2023-01-06 | $25.99 | $26.10 | $25.99 | $26.09 | $26.09 | 4,692 |
| 2023-01-05 | $25.26 | $25.49 | $25.26 | $25.41 | $25.41 | 1,706 |
| 2023-01-04 | $25.33 | $25.50 | $25.33 | $25.40 | $25.40 | 2,903 |
| 2023-01-03 | $25.29 | $25.29 | $24.99 | $25.18 | $25.18 | 25,458 |
| 2022-12-30 | $25.46 | $25.66 | $25.38 | $25.53 | $25.53 | 14,820 |
| 2022-12-29 | $25.51 | $25.63 | $25.49 | $25.61 | $25.61 | 2,528 |
| 2022-12-28 | $25.85 | $25.85 | $25.29 | $25.29 | $25.29 | 1,710 |
| 2022-12-27 | $26.50 | $26.50 | $26.42 | $26.50 | $25.74 | 1,107 |
| 2022-12-23 | $26.30 | $26.39 | $26.29 | $26.39 | $25.63 | 2,687 |
| 2022-12-22 | $25.89 | $25.99 | $25.58 | $25.97 | $25.22 | 12,874 |
| 2022-12-21 | $26.09 | $26.67 | $26.09 | $26.24 | $25.48 | 920,659 |
| 2022-12-20 | $25.26 | $25.85 | $25.26 | $25.81 | $25.07 | 2,906 |
| 2022-12-19 | $25.61 | $25.84 | $25.61 | $25.62 | $24.88 | 2,637 |
| 2022-12-16 | $25.59 | $25.81 | $25.57 | $25.81 | $25.07 | 2,760 |
| 2022-12-15 | $26.05 | $26.08 | $26.02 | $26.08 | $25.33 | 1,867 |
| 2022-12-14 | $26.65 | $26.73 | $26.46 | $26.48 | $25.72 | 2,101 |
| 2022-12-13 | $26.97 | $26.97 | $26.66 | $26.75 | $25.98 | 8,802 |
| 2022-12-12 | $26.06 | $26.36 | $26.06 | $26.36 | $25.61 | 206,965 |
| 2022-12-09 | $26.26 | $26.35 | $26.05 | $26.05 | $25.30 | 6,119 |
| 2022-12-08 | $26.59 | $26.59 | $26.27 | $26.27 | $25.52 | 725 |
| 2022-12-07 | $26.49 | $26.56 | $26.24 | $26.30 | $25.54 | 5,834 |
| 2022-12-06 | $26.41 | $26.51 | $26.37 | $26.37 | $25.61 | 605 |
| 2022-12-05 | $26.98 | $26.98 | $26.62 | $26.72 | $25.96 | 1,712 |
| 2022-12-02 | $27.49 | $27.62 | $27.49 | $27.62 | $26.47 | 1,115 |
| 2022-12-01 | $27.71 | $27.75 | $27.61 | $27.63 | $26.48 | 4,208 |
| 2022-11-30 | $27.32 | $27.70 | $27.22 | $27.70 | $26.55 | 5,571 |
| 2022-11-29 | $27.16 | $27.32 | $27.16 | $27.32 | $26.18 | 1,627 |
| 2022-11-28 | $27.14 | $27.14 | $26.81 | $26.82 | $25.71 | 2,479 |
| 2022-11-25 | $27.47 | $27.50 | $27.40 | $27.40 | $26.26 | 1,453 |
| 2022-11-23 | $27.28 | $27.34 | $27.16 | $27.34 | $26.20 | 900 |
| 2022-11-22 | $26.98 | $27.40 | $26.98 | $27.40 | $26.26 | 1,839 |
| 2022-11-21 | $26.35 | $26.74 | $26.34 | $26.74 | $25.63 | 3,528 |
| 2022-11-18 | $26.74 | $26.96 | $26.74 | $26.93 | $25.82 | 4,650 |
| 2022-11-17 | $26.68 | $26.90 | $26.60 | $26.90 | $25.79 | 4,944 |
| 2022-11-16 | $27.21 | $27.23 | $26.97 | $27.05 | $25.93 | 10,290 |
| 2022-11-15 | $27.53 | $27.53 | $27.32 | $27.39 | $26.26 | 3,197 |
| 2022-11-14 | $27.10 | $27.58 | $27.10 | $27.26 | $26.13 | 5,524 |
| 2022-11-11 | $27.14 | $27.44 | $27.10 | $27.37 | $26.23 | 5,955 |
| 2022-11-10 | $26.63 | $26.85 | $26.63 | $26.85 | $25.74 | 2,171 |
| 2022-11-09 | $26.24 | $26.25 | $25.77 | $25.82 | $24.75 | 4,121 |
| 2022-11-08 | $26.57 | $26.72 | $26.56 | $26.58 | $25.48 | 2,747 |
| 2022-11-07 | $26.41 | $26.45 | $26.40 | $26.42 | $25.33 | 4,814 |
| 2022-11-04 | $26.17 | $26.28 | $26.01 | $26.28 | $25.19 | 4,687 |
| 2022-11-03 | $25.27 | $25.73 | $25.27 | $25.63 | $24.57 | 7,870 |
| 2022-11-02 | $25.86 | $26.20 | $25.53 | $25.53 | $24.47 | 4,053 |
| 2022-11-01 | $25.96 | $26.15 | $25.96 | $26.15 | $25.07 | 620 |
| 2022-10-31 | $26.02 | $26.04 | $25.89 | $25.89 | $24.82 | 2,973 |
| 2022-10-28 | $25.81 | $25.89 | $25.81 | $25.89 | $24.81 | 2,832 |
| 2022-10-27 | $26.15 | $26.15 | $25.73 | $25.73 | $24.66 | 1,058 |
| 2022-10-26 | $25.78 | $25.82 | $25.64 | $25.66 | $24.59 | 3,660 |
| 2022-10-25 | $25.30 | $25.42 | $25.30 | $25.42 | $24.37 | 1,392 |
| 2022-10-24 | $25.15 | $25.17 | $25.07 | $25.07 | $24.03 | 1,805 |
| 2022-10-21 | $24.74 | $25.26 | $24.74 | $25.26 | $24.21 | 4,896 |
| 2022-10-20 | $24.97 | $24.99 | $24.68 | $24.72 | $23.69 | 1,318 |
| 2022-10-19 | $24.72 | $24.79 | $24.72 | $24.73 | $23.70 | 1,903 |
| 2022-10-18 | $24.70 | $24.75 | $24.18 | $24.75 | $23.72 | 2,976 |
| 2022-10-17 | $24.29 | $24.60 | $24.29 | $24.54 | $23.52 | 4,369 |
| 2022-10-14 | $24.17 | $24.18 | $24.06 | $24.06 | $24.06 | 5,827 |
| 2022-10-13 | $23.72 | $24.86 | $23.70 | $24.75 | $24.75 | 7,414 |
| 2022-10-12 | $23.96 | $24.16 | $23.95 | $24.07 | $24.07 | 7,830 |
| 2022-10-11 | $24.00 | $24.44 | $24.00 | $24.18 | $24.18 | 3,858 |
| 2022-10-10 | $24.32 | $24.38 | $24.13 | $24.18 | $24.18 | 4,358 |
| 2022-10-07 | $24.55 | $24.72 | $24.36 | $24.46 | $24.46 | 1,824 |
| 2022-10-06 | $24.92 | $24.92 | $24.69 | $24.81 | $24.81 | 11,087 |
| 2022-10-05 | $24.57 | $25.07 | $24.57 | $24.96 | $24.96 | 3,341 |
| 2022-10-04 | $24.38 | $24.90 | $24.38 | $24.90 | $24.90 | 7,208 |
| 2022-10-03 | $23.81 | $24.12 | $23.81 | $24.12 | $24.12 | 3,305 |
| 2022-09-30 | $23.14 | $23.41 | $23.14 | $23.22 | $23.22 | 696 |
| 2022-09-29 | $22.91 | $23.26 | $22.91 | $23.26 | $23.26 | 6,255 |
| 2022-09-28 | $23.09 | $23.53 | $23.09 | $23.53 | $23.53 | 3,603 |
| 2022-09-27 | $22.63 | $22.95 | $22.63 | $22.78 | $22.78 | 6,576 |
| 2022-09-26 | $22.92 | $22.92 | $22.60 | $22.66 | $22.66 | 2,166 |
| 2022-09-23 | $23.30 | $23.30 | $23.00 | $23.16 | $23.16 | 2,942 |
| 2022-09-22 | $24.47 | $24.47 | $24.37 | $24.37 | $24.37 | 802 |
| 2022-09-21 | $25.02 | $25.02 | $24.55 | $24.55 | $24.55 | 3,259 |
| 2022-09-20 | $24.76 | $24.87 | $24.72 | $24.87 | $24.87 | 970 |
| 2022-09-19 | $25.02 | $25.19 | $25.02 | $25.19 | $25.19 | 706 |
| 2022-09-16 | $24.98 | $25.06 | $24.76 | $25.01 | $25.01 | 169,112 |
| 2022-09-15 | $25.27 | $25.61 | $25.27 | $25.34 | $25.34 | 2,841 |
| 2022-09-14 | $25.58 | $25.69 | $25.55 | $25.69 | $25.69 | 1,969 |
| 2022-09-13 | $25.92 | $25.92 | $25.53 | $25.53 | $25.53 | 1,981 |
| 2022-09-12 | $26.23 | $26.42 | $26.23 | $26.31 | $26.31 | 3,795 |
| 2022-09-09 | $25.68 | $25.97 | $25.68 | $25.97 | $25.97 | 2,328 |
| 2022-09-08 | $25.28 | $25.45 | $25.18 | $25.42 | $25.42 | 8,159 |
| 2022-09-07 | $25.11 | $25.30 | $25.04 | $25.30 | $25.30 | 5,013 |
| 2022-09-06 | $25.32 | $25.32 | $25.19 | $25.19 | $25.19 | 14,217 |
| 2022-09-02 | $26.37 | $26.37 | $25.98 | $25.98 | $25.98 | 611 |
| 2022-09-01 | $25.62 | $25.91 | $25.62 | $25.91 | $25.91 | 1,749 |
| 2022-08-31 | $26.20 | $26.36 | $26.10 | $26.10 | $26.10 | 4,921 |
| 2022-08-30 | $27.01 | $27.02 | $26.34 | $26.34 | $26.34 | 2,533 |
| 2022-08-29 | $26.86 | $27.22 | $26.86 | $27.03 | $27.03 | 2,165 |
| 2022-08-26 | $27.16 | $27.24 | $27.00 | $27.00 | $27.00 | 1,429 |
| 2022-08-25 | $27.33 | $27.49 | $27.29 | $27.49 | $27.49 | 1,459 |
| 2022-08-24 | $27.09 | $27.23 | $27.09 | $27.21 | $27.21 | 2,871 |
| 2022-08-23 | $27.13 | $27.21 | $27.04 | $27.12 | $27.12 | 6,728 |
| 2022-08-22 | $26.74 | $26.81 | $26.69 | $26.75 | $26.75 | 2,047 |
| 2022-08-19 | $27.09 | $27.13 | $27.03 | $27.03 | $27.03 | 3,306 |
| 2022-08-18 | $27.18 | $27.33 | $27.18 | $27.33 | $27.33 | 2,985 |
| 2022-08-17 | $27.03 | $27.15 | $26.96 | $27.04 | $27.04 | 5,208 |
| 2022-08-16 | $27.14 | $27.17 | $27.14 | $27.17 | $27.17 | 469 |
| 2022-08-15 | $26.94 | $27.03 | $26.64 | $27.03 | $27.03 | 2,811 |
| 2022-08-12 | $26.89 | $27.23 | $26.88 | $27.23 | $27.23 | 2,148 |
| 2022-08-11 | $26.92 | $26.93 | $26.87 | $26.89 | $26.89 | 3,516 |
| 2022-08-10 | $26.49 | $26.56 | $26.49 | $26.56 | $26.56 | 648 |
| 2022-08-09 | $26.19 | $26.20 | $26.15 | $26.15 | $26.15 | 550 |
| 2022-08-08 | $26.05 | $26.05 | $25.99 | $26.04 | $26.04 | 2,095 |
| 2022-08-05 | $25.76 | $25.81 | $25.76 | $25.81 | $25.81 | 322 |
| 2022-08-04 | $25.65 | $25.70 | $25.53 | $25.53 | $25.53 | 485 |
| 2022-08-03 | $25.78 | $25.85 | $25.70 | $25.76 | $25.76 | 7,635 |
| 2022-08-02 | $25.80 | $25.87 | $25.78 | $25.78 | $25.78 | 4,544 |
| 2022-08-01 | $26.05 | $26.05 | $25.85 | $26.02 | $26.02 | 1,783 |
| 2022-07-29 | $25.98 | $26.31 | $25.98 | $26.29 | $26.29 | 8,020 |
| 2022-07-28 | $25.53 | $25.92 | $25.15 | $25.92 | $25.92 | 11,365 |
| 2022-07-27 | $25.14 | $25.42 | $25.14 | $25.42 | $25.42 | 428 |
| 2022-07-26 | $25.08 | $25.08 | $24.85 | $24.99 | $24.99 | 2,610 |
| 2022-07-25 | $24.86 | $24.88 | $24.79 | $24.88 | $24.88 | 1,079 |
| 2022-07-22 | $24.74 | $24.74 | $24.32 | $24.46 | $24.46 | 2,511 |
| 2022-07-21 | $24.37 | $24.54 | $24.35 | $24.54 | $24.54 | 1,770 |
| 2022-07-20 | $24.47 | $24.60 | $24.47 | $24.59 | $24.59 | 8,023 |
| 2022-07-19 | $24.20 | $24.56 | $24.18 | $24.56 | $24.56 | 1,480,777 |
| 2022-07-18 | $23.95 | $24.06 | $23.93 | $23.93 | $23.93 | 1,705 |
| 2022-07-15 | $23.50 | $23.69 | $23.50 | $23.69 | $23.69 | 1,407 |
| 2022-07-14 | $22.94 | $23.29 | $22.90 | $23.22 | $23.22 | 5,870 |
| 2022-07-13 | $23.74 | $23.85 | $23.74 | $23.74 | $23.74 | 2,126 |
| 2022-07-12 | $23.70 | $23.82 | $23.59 | $23.67 | $23.67 | 3,722 |
| 2022-07-11 | $23.88 | $23.96 | $23.88 | $23.91 | $23.91 | 1,320 |
| 2022-07-08 | $24.21 | $24.21 | $24.14 | $24.15 | $24.15 | 1,793 |
| 2022-07-07 | $23.40 | $24.24 | $23.40 | $24.17 | $24.17 | 1,790 |
| 2022-07-06 | $23.24 | $23.64 | $23.24 | $23.61 | $23.61 | 4,730 |
| 2022-07-05 | $24.10 | $24.10 | $23.40 | $23.76 | $23.76 | 1,379 |
| 2022-07-01 | $23.87 | $24.37 | $23.87 | $24.31 | $24.31 | 2,475 |
| 2022-06-30 | $24.02 | $24.31 | $24.02 | $24.11 | $24.11 | 1,293 |
| 2022-06-29 | $24.38 | $24.48 | $24.38 | $24.45 | $24.45 | 1,312 |
| 2022-06-28 | $24.89 | $24.89 | $24.69 | $24.72 | $24.72 | 4,012 |
| 2022-06-27 | $24.61 | $24.77 | $24.61 | $24.64 | $24.64 | 1,473 |
| 2022-06-24 | $24.22 | $24.37 | $24.22 | $24.36 | $24.36 | 6,376 |
| 2022-06-23 | $23.68 | $23.72 | $23.46 | $23.72 | $23.72 | 3,770 |
| 2022-06-22 | $24.30 | $24.30 | $24.09 | $24.13 | $24.13 | 2,081 |
| 2022-06-21 | $24.50 | $24.70 | $24.44 | $24.55 | $24.55 | 8,836 |
| 2022-06-17 | $24.15 | $24.15 | $23.84 | $24.01 | $24.01 | 3,379 |
| 2022-06-16 | $25.18 | $25.18 | $24.44 | $24.49 | $24.49 | 1,492 |
| 2022-06-15 | $25.66 | $25.69 | $25.43 | $25.50 | $25.50 | 5,055 |
| 2022-06-14 | $25.63 | $25.72 | $25.42 | $25.42 | $25.42 | 1,929 |
| 2022-06-13 | $26.21 | $26.21 | $25.57 | $25.67 | $25.67 | 3,228 |
| 2022-06-10 | $26.91 | $26.95 | $26.81 | $26.90 | $26.90 | 4,036 |
| 2022-06-09 | $27.76 | $27.88 | $27.54 | $27.54 | $27.54 | 3,005 |
| 2022-06-08 | $28.31 | $28.33 | $28.10 | $28.10 | $28.10 | 2,612 |
| 2022-06-07 | $28.03 | $28.49 | $28.03 | $28.49 | $28.49 | 8,874 |
| 2022-06-06 | $28.11 | $28.11 | $27.98 | $28.02 | $28.02 | 2,654 |
| 2022-06-03 | $27.97 | $28.02 | $27.97 | $28.01 | $28.01 | 1,655 |
| 2022-06-02 | $28.28 | $28.38 | $28.28 | $28.38 | $28.09 | 2,676 |
| 2022-06-01 | $27.83 | $28.12 | $27.76 | $28.07 | $27.78 | 7,736 |
| 2022-05-31 | $28.20 | $28.21 | $27.96 | $28.00 | $27.71 | 16,018 |
| 2022-05-27 | $27.95 | $28.20 | $27.94 | $28.20 | $27.91 | 8,828 |
| 2022-05-26 | $27.79 | $27.83 | $27.73 | $27.73 | $27.44 | 5,862 |
| 2022-05-25 | $27.31 | $27.46 | $27.17 | $27.45 | $27.17 | 3,596 |
| 2022-05-24 | $26.79 | $27.16 | $26.71 | $27.13 | $26.85 | 3,129 |
| 2022-05-23 | $27.07 | $27.11 | $27.07 | $27.11 | $26.83 | 861 |
| 2022-05-20 | $26.58 | $26.64 | $26.30 | $26.64 | $26.36 | 3,557 |
| 2022-05-19 | $26.32 | $26.79 | $26.32 | $26.57 | $26.30 | 6,609 |
| 2022-05-18 | $27.12 | $27.12 | $26.47 | $26.54 | $26.27 | 15,692 |
| 2022-05-17 | $27.14 | $27.30 | $27.14 | $27.26 | $26.98 | 2,570 |
| 2022-05-16 | $26.76 | $27.01 | $26.68 | $26.84 | $26.57 | 11,467 |
| 2022-05-13 | $26.27 | $26.62 | $26.27 | $26.58 | $26.31 | 1,087 |
| 2022-05-12 | $25.76 | $26.00 | $25.62 | $25.90 | $25.63 | 11,015 |
| 2022-05-11 | $26.63 | $26.63 | $25.96 | $25.96 | $25.70 | 5,332 |
| 2022-05-10 | $26.30 | $26.30 | $25.65 | $25.94 | $25.67 | 2,573 |
| 2022-05-09 | $26.91 | $26.91 | $26.05 | $26.05 | $25.78 | 1,814 |
| 2022-05-06 | $27.13 | $27.23 | $27.09 | $27.22 | $26.94 | 1,857 |
| 2022-05-05 | $27.77 | $27.77 | $27.00 | $27.19 | $26.91 | 3,156 |
| 2022-05-04 | $27.21 | $27.88 | $27.10 | $27.88 | $27.60 | 4,783 |
| 2022-05-03 | $27.16 | $27.21 | $27.01 | $27.14 | $26.86 | 12,009 |
| 2022-05-02 | $26.75 | $26.75 | $26.16 | $26.57 | $26.30 | 9,677 |
| 2022-04-29 | $27.48 | $27.48 | $26.65 | $26.65 | $26.38 | 2,631 |
| 2022-04-28 | $26.88 | $27.37 | $26.87 | $27.32 | $27.03 | 3,716 |
| 2022-04-27 | $26.63 | $27.04 | $26.62 | $26.83 | $26.55 | 7,320 |
| 2022-04-26 | $26.85 | $27.03 | $26.63 | $26.63 | $26.36 | 2,385 |
| 2022-04-25 | $27.09 | $27.09 | $26.49 | $26.99 | $26.71 | 1,922 |
| 2022-04-22 | $27.80 | $27.81 | $27.45 | $27.45 | $27.17 | 630 |
| 2022-04-21 | $28.41 | $28.47 | $28.19 | $28.23 | $27.93 | 2,819 |
| 2022-04-20 | $28.50 | $28.82 | $28.50 | $28.75 | $28.45 | 5,316 |
| 2022-04-19 | $28.50 | $28.53 | $28.38 | $28.47 | $28.18 | 5,147 |
| 2022-04-18 | $28.39 | $28.47 | $28.22 | $28.29 | $28.00 | 4,654 |
| 2022-04-14 | $28.35 | $28.44 | $28.30 | $28.31 | $28.02 | 1,645 |
| 2022-04-13 | $28.20 | $28.36 | $28.15 | $28.34 | $28.05 | 2,243 |
| 2022-04-12 | $28.38 | $28.39 | $28.00 | $28.06 | $27.77 | 87,925 |
| 2022-04-11 | $27.99 | $28.03 | $27.84 | $27.85 | $27.57 | 3,988 |
| 2022-04-08 | $27.94 | $28.26 | $27.94 | $28.20 | $27.91 | 1,960 |
| 2022-04-07 | $27.95 | $28.09 | $27.67 | $28.05 | $27.76 | 1,897 |
| 2022-04-06 | $27.95 | $28.00 | $27.91 | $27.93 | $27.64 | 1,600 |
| 2022-04-05 | $28.21 | $28.22 | $27.96 | $27.96 | $27.67 | 2,705 |
| 2022-04-04 | $28.28 | $28.39 | $28.25 | $28.39 | $28.09 | 881 |
| 2022-04-01 | $28.27 | $28.42 | $28.22 | $28.42 | $28.13 | 982 |
| 2022-03-31 | $28.50 | $28.51 | $28.13 | $28.13 | $27.84 | 2,415 |
| 2022-03-30 | $28.62 | $28.62 | $28.39 | $28.45 | $28.16 | 5,790 |
| 2022-03-29 | $28.00 | $28.38 | $28.00 | $28.38 | $28.09 | 1,800 |
| 2022-03-28 | $28.05 | $28.10 | $28.00 | $28.10 | $27.81 | 6,231 |
| 2022-03-25 | $28.18 | $28.31 | $28.18 | $28.31 | $28.02 | 3,206 |
| 2022-03-24 | $27.81 | $27.91 | $27.81 | $27.91 | $27.62 | 1,201 |
| 2022-03-23 | $27.80 | $27.82 | $27.73 | $27.73 | $27.44 | 638 |
| 2022-03-22 | $27.60 | $27.66 | $27.55 | $27.65 | $27.36 | 2,624 |
| 2022-03-21 | $27.68 | $27.68 | $27.64 | $27.67 | $27.38 | 1,314 |
| 2022-03-18 | $26.65 | $27.24 | $26.65 | $27.24 | $26.95 | 15,110 |
| 2022-03-17 | $26.97 | $27.10 | $26.95 | $27.10 | $26.82 | 1,058 |
| 2022-03-16 | $26.65 | $26.65 | $26.33 | $26.63 | $26.35 | 4,081 |
| 2022-03-15 | $26.25 | $26.34 | $25.99 | $26.31 | $26.04 | 8,808 |
| 2022-03-14 | $26.56 | $26.61 | $26.45 | $26.45 | $26.18 | 2,623 |
| 2022-03-11 | $27.38 | $27.41 | $26.92 | $26.92 | $26.64 | 7,786 |
| 2022-03-10 | $27.01 | $27.44 | $26.98 | $27.30 | $27.01 | 485,158 |
| 2022-03-09 | $27.04 | $27.18 | $27.01 | $27.01 | $26.73 | 3,176 |
| 2022-03-08 | $27.16 | $27.29 | $26.84 | $26.84 | $26.56 | 4,533 |
| 2022-03-07 | $27.50 | $27.50 | $26.89 | $26.96 | $26.68 | 7,114 |
| 2022-03-04 | $26.91 | $27.24 | $26.86 | $27.24 | $26.96 | 4,385 |
| 2022-03-03 | $27.17 | $27.19 | $27.17 | $27.19 | $26.91 | 645 |
| 2022-03-02 | $26.77 | $27.38 | $26.77 | $27.27 | $26.87 | 5,256 |
| 2022-03-01 | $26.72 | $26.72 | $26.31 | $26.54 | $26.15 | 6,061 |
| 2022-02-28 | $26.50 | $26.65 | $26.49 | $26.54 | $26.15 | 4,201 |
| 2022-02-25 | $26.21 | $26.45 | $26.21 | $26.45 | $26.07 | 2,436 |
| 2022-02-24 | $25.61 | $25.75 | $25.11 | $25.75 | $25.37 | 7,600 |
| 2022-02-23 | $25.85 | $25.89 | $25.85 | $25.89 | $25.52 | 303 |
| 2022-02-22 | $26.28 | $26.31 | $25.97 | $25.97 | $25.59 | 2,305 |
| 2022-02-18 | $26.24 | $26.28 | $26.13 | $26.28 | $25.90 | 908 |
| 2022-02-17 | $26.39 | $26.65 | $26.32 | $26.40 | $26.02 | 3,381 |
| 2022-02-16 | $26.70 | $26.80 | $26.59 | $26.73 | $26.34 | 3,740 |
| 2022-02-15 | $26.47 | $26.56 | $26.29 | $26.50 | $26.12 | 6,966 |
| 2022-02-14 | $26.38 | $26.60 | $26.31 | $26.54 | $26.16 | 6,178 |
| 2022-02-11 | $26.52 | $27.04 | $26.52 | $26.89 | $26.50 | 801 |
| 2022-02-10 | $27.20 | $27.28 | $26.79 | $26.79 | $26.40 | 6,115 |
| 2022-02-09 | $26.94 | $27.04 | $26.81 | $27.04 | $26.65 | 16,405 |
| 2022-02-08 | $26.63 | $26.73 | $26.59 | $26.73 | $26.34 | 1,808 |
| 2022-02-07 | $26.70 | $26.79 | $26.64 | $26.70 | $26.31 | 1,554 |
| 2022-02-04 | $26.31 | $26.71 | $26.31 | $26.60 | $26.21 | 6,136 |
| 2022-02-03 | $26.33 | $26.65 | $26.32 | $26.56 | $26.17 | 2,200 |
| 2022-02-02 | $26.63 | $26.82 | $26.46 | $26.82 | $26.43 | 1,151 |
| 2022-02-01 | $26.37 | $26.64 | $26.37 | $26.64 | $26.25 | 1,692 |
| 2022-01-31 | $26.05 | $26.14 | $25.93 | $26.09 | $25.71 | 2,779 |
| 2022-01-28 | $25.70 | $25.99 | $25.33 | $25.99 | $25.61 | 3,516 |
| 2022-01-27 | $26.37 | $26.54 | $25.81 | $26.00 | $25.62 | 3,327 |
| 2022-01-26 | $26.32 | $26.36 | $25.86 | $26.00 | $25.62 | 2,155 |
| 2022-01-25 | $25.46 | $26.14 | $25.42 | $26.02 | $25.64 | 6,226 |
| 2022-01-24 | $25.26 | $25.77 | $25.14 | $25.77 | $25.39 | 2,045 |
| 2022-01-21 | $26.12 | $26.23 | $25.64 | $25.89 | $25.51 | 110,295 |
| 2022-01-20 | $26.52 | $26.84 | $26.24 | $26.24 | $25.86 | 258,712 |
| 2022-01-19 | $26.75 | $26.77 | $26.68 | $26.68 | $26.29 | 5,310 |
| 2022-01-18 | $26.91 | $26.91 | $26.10 | $26.72 | $26.33 | 6,233 |
| 2022-01-14 | $26.71 | $26.82 | $26.65 | $26.82 | $26.43 | 1,490 |
| 2022-01-13 | $27.06 | $27.07 | $26.72 | $26.77 | $26.38 | 1,977 |
| 2022-01-12 | $26.77 | $26.93 | $26.74 | $26.93 | $26.54 | 6,437 |
| 2022-01-11 | $26.33 | $26.62 | $26.33 | $26.62 | $26.23 | 3,422 |
| 2022-01-10 | $26.05 | $26.23 | $25.76 | $26.23 | $25.85 | 4,473 |
| 2022-01-07 | $26.40 | $26.44 | $26.34 | $26.43 | $26.04 | 2,273 |
| 2022-01-06 | $26.26 | $26.29 | $26.07 | $26.24 | $25.85 | 3,872 |
| 2022-01-05 | $26.41 | $26.41 | $26.04 | $26.04 | $25.66 | 1,045 |
| 2022-01-04 | $25.88 | $26.39 | $25.88 | $26.30 | $25.92 | 21,767 |
| 2022-01-03 | $25.90 | $25.90 | $25.72 | $25.86 | $25.48 | 4,622 |
| 2021-12-31 | $25.73 | $25.80 | $25.69 | $25.77 | $25.40 | 1,224 |
| 2021-12-30 | $25.60 | $25.84 | $25.60 | $25.72 | $25.35 | 5,276 |
| 2021-12-29 | $25.78 | $25.79 | $25.76 | $25.78 | $25.38 | 2,309 |
| 2021-12-28 | $25.79 | $25.86 | $25.73 | $25.74 | $25.34 | 6,192 |
| 2021-12-27 | $25.39 | $25.70 | $25.39 | $25.70 | $25.31 | 3,585 |
| 2021-12-23 | $25.41 | $25.43 | $25.35 | $25.35 | $24.96 | 19,082 |
| 2021-12-22 | $25.09 | $25.22 | $25.09 | $25.20 | $24.81 | 11,961 |
| 2021-12-21 | $24.97 | $25.53 | $24.97 | $25.04 | $24.66 | 16,034 |
| 2021-12-20 | $24.31 | $24.61 | $24.27 | $24.59 | $24.21 | 12,844 |
| 2021-12-17 | $25.08 | $25.22 | $24.94 | $25.00 | $24.62 | 2,211,177 |
| 2021-12-16 | $25.45 | $25.46 | $25.26 | $25.26 | $24.87 | 2,009 |
| 2021-12-15 | $24.74 | $25.02 | $24.71 | $25.02 | $24.63 | 3,021 |
| 2021-12-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.45 | 0 |
Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA) News Headlines
Recent Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA) News
Similar Companies to Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA) 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 | -- | -- | -- |