SmartETFs Dividend Builder ETF (DIVS) Exchange: NYSE ARCA

Data as of March 28, 2024

$27.10 ($0.24) 0.89%

SmartETFs Dividend Builder ETF - Daily Information
Click for more stock information on SmartETFs Dividend Builder ETF.
Daily Information Data
Date March 28, 2024
Open $27.05
Previous Close $27.10
High $27.15
Low $27.00
Adjusted Open $27.05
Previous Adjusted Close $27.10
Adjusted High $27.15
Adjusted Low $27.00

About SmartETFs Dividend Builder ETF (DIVS)

Overview of Principal Investment Strategies  The Fund seeks to track the performance, before fees and expenses, of the Benchmark Index. The Benchmark Index was developed by Reality Shares, Inc., the parent company of the Adviser. The Benchmark Index is comprised of listed index options on the S&P 500 Index and listed options on exchange traded funds (“ETFs”) designed to track the S&P 500 Index. The Benchmark Index is designed to provide exposure to the aggregate value of ordinary dividends expected to be paid on the securities included in the S&P 500 Index (“S&P 500 Securities”). These are sometimes referred to as “expected dividend values.” The Adviser believes expected dividend values generally correspond to the aggregate value of actual dividend payments on the S&P 500 Securities. These are sometimes referred to as “actual dividend values.” Unlike more traditional products, the Fund does not seek to produce returns based on the appreciation in the stock market price of S&P 500 Securities. Instead, the Fund, by investing in the options included in the Benchmark Index, seeks to produce returns based primarily on increases in the expected dividend values of S&P 500 Securities. The Benchmark Index is described in more detail below.  Description of the Benchmark Index  An option contract is a type of financial contract in which the purchaser of the contract has the right, but not the obligation, to buy (call) or sell (put) a financial asset, such as an index or ETF, at an agreed-upon price, known as the “strike price,” during a specific time period or on a specific exercise date. The seller of an option contract has a corresponding obligation to sell or buy, as applicable, the financial asset at the strike price during the option period or on the exercise date. A put option gives the purchaser of the option the right to sell, and the issuer of the option the obligation to buy, the underlying asset during the option period. A call option gives the purchaser of the option the right to buy, and the seller of the option the obligation to sell, the underlying asset during the option period.  The price of an option included in the Benchmark Index reflects several factors, including:  ■    aggregate trading prices of the S&P 500 Securities,  ■    exposure to interest rate changes, and  ■    expected dividend values.  The Benchmark Index consists of a series of option contracts that, when combined together, are designed to eliminate the effect of changes in the trading prices of S&P 500 Securities and the effect of interest rate changes on the prices of the option contracts included in the Benchmark Index. As a result, the value of the Benchmark Index is designed to change based primarily on changes in the expected dividend values reflected in the options' prices. These option combinations are designed to reflect expected dividend values and eliminate the Benchmark Index's exposure to changes in the trading prices of S&P 500 Securities as illustrated below.   This combination of option contracts is often referred to as a “jelly roll.” A typical jelly roll is created by buying and selling four options at the same time, at the same strike price, on the same underlying asset; in this case, either options on the S&P 500 Index or options on an S&P 500 Index ETF. The first combination consists of selling a call and buying a put at the same strike price with a longer-dated maturity (the “Longer-Dated Combination”). The second combination consists of buying a call and selling a put at the same strike price but with a shorter-dated maturity (the “Shorter-Dated Combination”). The simultaneous purchase of the Shorter-Dated Combination and Longer-Dated Combination at the same strike price is designed to eliminate the effect of changes in the trading prices of the S&P 500 Securities on the price of each option. As a result, changes in the aggregate trading prices of S&P 500 Securities should not change the value of the Benchmark Index.  The Shorter-Dated Combination and Longer-Dated Combination do not, however, eliminate exposure to interest rate changes or changes in the expected dividend values reflected in the prices of the options. The Benchmark Index includes additional offsetting option contracts designed to eliminate the options' exposure to interest rate changes, leaving exposure to the expected dividend values in the prices of each option contract. The value of the Benchmark Index therefore is designed to change in accordance with changes in the expected dividend values reflected in the prices of the option contracts, without the effect of trading prices or interest rate changes. As market expectations for dividends change over time, changes in the expected dividend values reflected in the options' prices between the expiration of the Shorter-Dated Combination and the expiration of the Longer-Dated Combination change the value of the Benchmark Index.  Before making an investment in the Fund you should know:  ■    The Fund will generally have a positive rate of return if the actual future growth in dividends exceeds the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the option contracts that are used to implement the Fund's investment strategy.  ■    The Fund generally will have a zero rate of return, excluding fees and transaction costs, if the actual future growth in dividends equals the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the option contracts that are used to implement the Fund's investment strategy, even though actual dividends may have grown during the holding period of this investment.  ■    The Fund generally will have a negative rate of return if the actual future growth in dividends is below the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the option contracts that are used to implement the Fund's investment strategy, even though actual dividends may have grown during the holding period of this investment.  ■    Unlike more traditional products, the Fund does not seek returns based on appreciation in the stock market price of equity securities. This means that the returns on your Fund investment are not intended to correlate to the returns of the overall stock market (for example, the value of your Fund investment may go down when overall equity markets go up, or vice versa).  ■    The Fund does not produce qualified dividend income and is not an appropriate investment if you are seeking dividend income.  ■    The investment returns of the Fund are treated for tax purposes as ordinary income or capital gains or losses, as applicable. See the section of this Prospectus entitled “Taxes” for more information.  Correlation of Actual and Expected Dividend Values  The Adviser's research indicates there historically has been a high correlation between the aggregate value of actual dividend payments made on S&P 500 Securities and the expected dividend value reflected in the prices of S&P 500 Index options, and accordingly, the Benchmark Index. While actual dividend value and expected dividend value may at times differ significantly, the following diagrams present three scenarios illustrating the potential impact of changes in the value of actual dividend payments on the expected dividend values reflected in the prices of the option combinations and how this may change the value of the Benchmark Index. The following diagrams do not represent all market scenarios, but are presented to show the potential relationship between actual dividend values and expected dividend values in accordance with the Adviser's research. The diagrams do not represent the actual performance of the Fund.  The Black Dot in each diagram represents the starting (or purchased) expected dividend value reflected in the prices of the option combinations included in the Benchmark Index. The Gray Dot represents the actual dividend value on the same day. The Square reflects the point in time when the actual dividend value and expected dividend value converge.  Scenario 1: Actual dividend value increases and exceeds expected dividend value.  In this scenario, actual dividend value grows over time and pulls the expected dividend value reflected in the prices of the option combinations up from the starting (or purchased) value. It is expected the Benchmark Index value will increase commensurate to a level where the expected dividend value reflected in the prices of the option combinations exceed the starting (or purchased) value.  Scenario 2: Actual dividend value decreases and expected dividend value also decreases.  In this scenario, actual dividend value decreases over time and pulls the expected dividend value reflected in the prices of the option combinations below the starting (or purchased) value. It is expected the Benchmark Index value will decrease commensurate to a level where the expected dividend value reflected in the prices of the option combinations fall from the starting (or purchased) value.   Scenario 3: Actual dividend value increases but is below expected dividend value.  In this scenario, actual dividend value increases but to a level that is still below the expected dividend value reflected in the prices of the option combinations. It is expected the Benchmark Index value will decrease.   Under normal circumstances, at least 80% of the Fund's assets (other than collateral held from securities lending, if any) will be invested in the options included in the Benchmark Index. The Fund generally uses a representative sampling investment approach to track the performance of the Benchmark Index. This means that the Fund invests in a subset, or “sample,” of the options included in the Benchmark Index and whose performance characteristics match the general performance characteristics of the Benchmark Index as a whole. For this reason, the statements made herein concerning the option contracts included in the Benchmark Index and the performance of the Benchmark Index apply to the Fund unless otherwise expressly noted.  Investments in Other Instruments  The Fund reserves the right to invest up to 20% of its assets in equity securities and other derivative instruments relating to the Benchmark Index that the Adviser believes will help the Fund track the Benchmark Index (and not for the purpose of producing dividend income). In simplest terms, a “derivative” is an instrument, such as swap contract or futures contract, whose value is derived from an underlying reference asset, such as an interest rate or index. The Fund may engage in swap transactions in order to gain exposure to the expected dividend value of S&P 500 Securities or to eliminate the impact to the Fund's portfolio of price fluctuations associated with S&P 500 Securities. The Fund may enter into interest rate swap transactions and futures transactions designed to eliminate the impact of changing interest rates on the value of the Fund's investments.  Diversification The Fund is considered to be “non-diversified” under the Investment Company Act of 1940, as amended, and may invest in fewer instruments or in the securities of fewer issuers than a diversified fund. To the extent the Fund's Benchmark Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as its Benchmark Index.

Historical Stock Data for SmartETFs Dividend Builder ETF (DIVS)

Date Open High Low Close Adj.Close Volume
2024-03-01 $27.05 $27.15 $27.00 $27.10 $27.10 1,184
2024-02-29 $26.89 $26.89 $26.80 $26.86 $26.86 1,906
2024-02-28 $26.79 $26.83 $26.79 $26.83 $26.83 1,313
2024-02-27 $26.96 $26.96 $26.91 $26.95 $26.95 2,152
2024-02-26 $27.08 $27.10 $26.98 $27.00 $27.00 8,056
2024-02-23 $27.05 $27.13 $27.05 $27.10 $27.10 2,411
2024-02-22 $26.89 $27.04 $26.89 $27.04 $27.04 1,183
2024-02-21 $26.69 $26.78 $26.69 $26.78 $26.78 889
2024-02-20 $26.65 $26.70 $26.65 $26.70 $26.70 2,281
2024-02-16 $26.60 $26.74 $26.60 $26.62 $26.62 1,570
2024-02-15 $26.57 $26.68 $26.50 $26.63 $26.63 5,680
2024-02-14 $26.42 $26.47 $26.36 $26.47 $26.47 3,289
2024-02-13 $26.28 $26.31 $26.15 $26.22 $26.22 3,426
2024-02-12 $26.63 $26.64 $26.53 $26.56 $26.56 8,356
2024-02-09 $26.51 $26.60 $26.50 $26.59 $26.59 5,572
2024-02-08 $26.55 $26.59 $26.53 $26.57 $26.57 7,602
2024-02-07 $26.43 $26.55 $26.43 $26.49 $26.49 8,267
2024-02-06 $26.28 $26.33 $26.28 $26.33 $26.33 691
2024-02-05 $26.15 $26.25 $26.12 $26.22 $26.22 11,328
2024-02-02 $26.23 $26.33 $26.19 $26.25 $26.25 9,279
2024-02-01 $26.03 $26.23 $26.00 $26.23 $26.23 2,416
2024-01-31 $26.33 $26.35 $26.03 $26.03 $26.03 13,114
2024-01-30 $26.28 $26.29 $26.23 $26.29 $26.29 1,880
2024-01-29 $26.17 $26.22 $26.10 $26.22 $26.22 8,441
2024-01-26 $26.18 $26.19 $26.12 $26.12 $26.12 7,773
2024-01-25 $26.11 $26.11 $25.95 $26.05 $26.05 8,519
2024-01-24 $26.24 $26.24 $26.03 $26.03 $26.03 8,664
2024-01-23 $26.02 $26.08 $25.97 $26.08 $26.08 4,617
2024-01-22 $26.03 $26.10 $26.02 $26.02 $26.02 3,589
2024-01-19 $25.96 $25.96 $25.96 $25.96 $25.96 286
2024-01-18 $25.55 $25.80 $25.55 $25.80 $25.80 6,087
2024-01-17 $25.53 $25.61 $25.53 $25.61 $25.61 799
2024-01-16 $25.78 $25.80 $25.63 $25.67 $25.67 14,020
2024-01-12 $25.92 $25.92 $25.85 $25.91 $25.91 530
2024-01-11 $25.85 $25.85 $25.60 $25.83 $25.83 8,214
2024-01-10 $25.70 $25.77 $25.70 $25.77 $25.77 6,880
2024-01-09 $25.60 $25.73 $25.60 $25.70 $25.70 2,555
2024-01-08 $25.64 $25.75 $25.64 $25.75 $25.75 2,848
2024-01-05 $25.57 $25.72 $25.55 $25.57 $25.57 2,690
2024-01-04 $25.57 $25.74 $25.57 $25.65 $25.65 2,866
2024-01-03 $25.64 $25.67 $25.58 $25.60 $25.60 2,899
2024-01-02 $25.77 $25.82 $25.70 $25.77 $25.77 2,542
2023-12-29 $26.01 $26.01 $25.90 $25.92 $25.92 609
2023-12-28 $25.94 $25.94 $25.91 $25.91 $25.91 266
2023-12-27 $25.90 $25.92 $25.90 $25.92 $25.92 337
2023-12-26 $25.79 $25.85 $25.79 $25.85 $25.85 1,398
2023-12-22 $25.73 $25.77 $25.70 $25.76 $25.76 2,629
2023-12-21 $25.59 $25.59 $25.50 $25.59 $25.59 17,730
2023-12-20 $25.67 $25.72 $25.43 $25.43 $25.43 8,420
2023-12-19 $25.67 $25.74 $25.67 $25.68 $25.68 6,642
2023-12-18 $25.56 $25.62 $25.56 $25.60 $25.60 2,639
2023-12-15 $25.49 $25.59 $25.47 $25.47 $25.47 570
2023-12-14 $25.68 $25.72 $25.56 $25.59 $25.59 8,019
2023-12-13 $25.35 $25.56 $25.30 $25.56 $25.56 4,308
2023-12-12 $25.24 $25.34 $25.24 $25.34 $25.34 545
2023-12-11 $24.96 $25.17 $24.96 $25.17 $25.17 11,553
2023-12-08 $24.96 $24.96 $24.87 $24.94 $24.94 4,600
2023-12-07 $25.18 $25.30 $25.16 $25.30 $24.84 1,010
2023-12-06 $25.38 $25.38 $25.19 $25.19 $24.73 592
2023-12-05 $25.34 $25.34 $25.21 $25.23 $24.77 2,930
2023-12-04 $25.28 $25.34 $25.26 $25.34 $25.34 2,955
2023-12-01 $25.40 $25.46 $25.39 $25.42 $25.42 1,865
2023-11-30 $25.19 $25.22 $25.15 $25.22 $25.22 1,167
2023-11-29 $25.21 $25.21 $25.11 $25.11 $25.11 2,070
2023-11-28 $25.11 $25.18 $25.08 $25.10 $25.10 1,285
2023-11-27 $25.19 $25.19 $25.12 $25.13 $25.13 753
2023-11-24 $25.16 $25.16 $25.16 $25.16 $25.16 153
2023-11-22 $25.09 $25.11 $25.07 $25.09 $25.09 1,774
2023-11-21 $24.99 $25.01 $24.99 $25.01 $25.01 556
2023-11-20 $24.87 $24.92 $24.87 $24.92 $24.92 2,318
2023-11-17 $24.83 $24.87 $24.83 $24.87 $24.87 458
2023-11-16 $24.76 $24.77 $24.76 $24.77 $24.77 372
2023-11-15 $24.88 $24.88 $24.81 $24.82 $24.82 2,601
2023-11-14 $24.83 $24.84 $24.82 $24.84 $24.84 1,460
2023-11-13 $24.53 $24.53 $24.49 $24.49 $24.49 1,045
2023-11-10 $24.33 $24.50 $24.31 $24.50 $24.50 3,147
2023-11-09 $24.46 $24.53 $24.29 $24.30 $24.30 7,134
2023-11-08 $24.27 $24.36 $24.24 $24.25 $24.25 2,054
2023-11-07 $24.24 $24.24 $24.24 $24.24 $24.24 133
2023-11-06 $24.23 $24.30 $24.16 $24.25 $24.25 4,445
2023-11-03 $24.25 $24.30 $24.22 $24.25 $24.25 2,992
2023-11-02 $23.99 $24.16 $23.99 $24.15 $24.15 3,443
2023-11-01 $23.61 $23.71 $23.58 $23.71 $23.71 4,528
2023-10-31 $23.54 $23.67 $23.48 $23.67 $23.67 5,495
2023-10-30 $23.51 $23.64 $23.50 $23.64 $23.64 1,889
2023-10-27 $23.58 $23.58 $23.31 $23.31 $23.31 966
2023-10-26 $23.77 $23.77 $23.57 $23.61 $23.61 12,251
2023-10-25 $23.72 $23.89 $23.72 $23.75 $23.75 3,511
2023-10-24 $23.82 $23.91 $23.76 $23.91 $23.91 9,596
2023-10-23 $23.77 $23.78 $23.77 $23.78 $23.78 348
2023-10-20 $23.89 $23.93 $23.76 $23.80 $23.80 2,279
2023-10-19 $24.21 $24.21 $24.04 $24.04 $24.04 619
2023-10-18 $24.20 $24.20 $24.17 $24.18 $24.18 612
2023-10-17 $24.53 $24.53 $24.38 $24.48 $24.48 2,742
2023-10-16 $24.35 $24.42 $24.35 $24.40 $24.40 968
2023-10-13 $24.20 $24.20 $24.19 $24.19 $24.19 513
2023-10-12 $24.40 $24.46 $24.29 $24.30 $24.30 3,332
2023-10-11 $24.51 $24.53 $24.42 $24.49 $24.49 6,140
2023-10-10 $24.38 $24.44 $24.38 $24.38 $24.38 1,007
2023-10-09 $24.01 $24.18 $24.01 $24.18 $24.18 526
2023-10-06 $23.75 $24.22 $23.75 $24.14 $24.14 2,166
2023-10-05 $24.02 $24.02 $23.92 $23.92 $23.92 2,992
2023-10-04 $23.87 $23.98 $23.83 $23.98 $23.98 832
2023-10-03 $23.78 $23.86 $23.74 $23.81 $23.81 2,120
2023-10-02 $24.05 $24.05 $23.88 $24.01 $24.01 4,589
2023-09-29 $24.32 $24.32 $24.19 $24.19 $24.19 527
2023-09-28 $24.30 $24.34 $24.26 $24.34 $24.22 2,485
2023-09-27 $24.30 $24.30 $24.12 $24.20 $24.08 2,180
2023-09-26 $24.27 $24.30 $24.25 $24.25 $24.25 896
2023-09-25 $24.48 $24.53 $24.48 $24.53 $24.53 367
2023-09-22 $24.58 $24.65 $24.55 $24.56 $24.56 3,751
2023-09-21 $24.79 $24.79 $24.61 $24.61 $24.61 2,598
2023-09-20 $25.11 $25.19 $24.81 $24.96 $24.96 4,276
2023-09-19 $24.89 $25.03 $24.89 $25.03 $25.03 285
2023-09-18 $25.01 $25.14 $24.99 $25.03 $25.03 5,330
2023-09-15 $25.15 $25.15 $25.04 $25.04 $25.04 805
2023-09-14 $25.18 $25.25 $25.18 $25.22 $25.22 3,746
2023-09-13 $25.11 $25.13 $25.05 $25.05 $25.05 4,405
2023-09-12 $25.20 $25.20 $25.17 $25.17 $25.17 1,038
2023-09-11 $25.25 $25.36 $25.25 $25.32 $25.32 1,881
2023-09-08 $25.19 $25.19 $25.10 $25.14 $25.14 1,455
2023-09-07 $25.16 $25.16 $25.16 $25.16 $25.16 55
2023-09-06 $25.14 $25.18 $25.11 $25.14 $25.14 3,596
2023-09-05 $25.24 $25.28 $25.14 $25.15 $25.15 1,817
2023-09-01 $25.36 $25.44 $25.36 $25.44 $25.44 818
2023-08-31 $25.48 $25.51 $25.48 $25.48 $25.48 885
2023-08-30 $25.66 $25.66 $25.60 $25.60 $25.60 322
2023-08-29 $25.44 $25.57 $25.44 $25.57 $25.57 2,263
2023-08-28 $25.35 $25.38 $25.28 $25.38 $25.38 9,444
2023-08-25 $25.21 $25.28 $25.08 $25.24 $25.24 3,149
2023-08-24 $25.33 $25.33 $25.07 $25.07 $25.07 773
2023-08-23 $25.26 $25.30 $25.26 $25.30 $25.30 668
2023-08-22 $25.12 $25.14 $24.98 $25.01 $25.01 27,766
2023-08-21 $25.15 $25.18 $25.08 $25.16 $25.16 1,840
2023-08-18 $25.05 $25.14 $25.05 $25.08 $25.08 872
2023-08-17 $25.31 $25.31 $25.14 $25.14 $25.14 182
2023-08-16 $25.40 $25.40 $25.31 $25.31 $25.31 433
2023-08-15 $25.51 $25.51 $25.35 $25.39 $25.39 6,349
2023-08-14 $25.51 $25.65 $25.51 $25.58 $25.58 2,883
2023-08-11 $25.51 $25.65 $25.51 $25.60 $25.60 514
2023-08-10 $25.76 $25.82 $25.62 $25.62 $25.62 1,697
2023-08-09 $25.70 $25.75 $25.64 $25.64 $25.64 785
2023-08-08 $25.58 $25.67 $25.55 $25.67 $25.67 728
2023-08-07 $25.59 $25.73 $25.59 $25.73 $25.73 1,323
2023-08-04 $25.73 $25.74 $25.47 $25.47 $25.47 4,714
2023-08-03 $25.52 $25.66 $25.52 $25.60 $25.60 6,430
2023-08-02 $25.73 $25.73 $25.58 $25.64 $25.64 7,468
2023-08-01 $25.79 $25.81 $25.75 $25.81 $25.81 6,190
2023-07-31 $25.93 $25.93 $25.81 $25.85 $25.85 5,555
2023-07-28 $25.95 $25.99 $25.94 $25.99 $25.99 4,008
2023-07-27 $26.13 $26.13 $25.82 $25.82 $25.82 2,103
2023-07-26 $25.83 $25.90 $25.81 $25.90 $25.90 1,576
2023-07-25 $25.87 $26.02 $25.84 $26.01 $26.01 7,070
2023-07-24 $25.83 $25.92 $25.83 $25.85 $25.85 2,266
2023-07-21 $25.91 $25.96 $25.89 $25.92 $25.92 6,882
2023-07-20 $25.76 $25.85 $25.76 $25.82 $25.82 4,105
2023-07-19 $25.73 $25.81 $25.65 $25.78 $25.78 8,380
2023-07-18 $25.66 $25.70 $25.64 $25.70 $25.70 2,805
2023-07-17 $25.57 $25.67 $25.57 $25.67 $25.67 1,139
2023-07-14 $25.69 $25.69 $25.63 $25.66 $25.66 1,763
2023-07-13 $25.60 $25.72 $25.59 $25.64 $25.64 5,959
2023-07-12 $25.34 $25.44 $25.34 $25.42 $25.42 5,788
2023-07-11 $25.16 $25.19 $25.04 $25.18 $25.18 10,927
2023-07-10 $24.90 $25.03 $24.90 $25.02 $25.02 27,234
2023-07-07 $24.90 $24.99 $24.90 $24.91 $24.91 2,039
2023-07-06 $24.95 $25.00 $24.89 $24.98 $24.98 1,037
2023-07-05 $25.17 $25.22 $25.17 $25.22 $25.22 939
2023-07-03 $25.33 $25.39 $25.33 $25.39 $25.39 182
2023-06-30 $25.40 $25.46 $25.36 $25.46 $25.46 4,328
2023-06-29 $25.15 $25.26 $25.15 $25.25 $25.13 4,384
2023-06-28 $25.21 $25.28 $25.21 $25.21 $25.09 529
2023-06-27 $25.20 $25.36 $25.20 $25.36 $25.24 1,561
2023-06-26 $25.11 $25.11 $25.07 $25.09 $24.97 1,156
2023-06-23 $25.10 $25.12 $25.07 $25.09 $24.98 3,209
2023-06-22 $25.26 $25.32 $25.22 $25.28 $25.16 7,351
2023-06-21 $25.27 $25.35 $25.27 $25.33 $25.21 602
2023-06-20 $25.44 $25.44 $25.38 $25.38 $25.26 3,254
2023-06-16 $25.78 $25.79 $25.60 $25.60 $25.48 4,656
2023-06-15 $25.50 $25.63 $25.50 $25.63 $25.51 700
2023-06-14 $25.32 $25.40 $25.21 $25.30 $25.18 6,032
2023-06-13 $25.15 $25.23 $25.15 $25.23 $25.11 1,457
2023-06-12 $24.91 $25.04 $24.91 $25.04 $24.92 3,415
2023-06-09 $24.84 $24.99 $24.84 $24.92 $24.92 2,336
2023-06-08 $24.80 $24.96 $24.80 $24.94 $24.94 1,888
2023-06-07 $24.83 $24.90 $24.75 $24.80 $24.80 3,728
2023-06-06 $24.81 $24.90 $24.81 $24.86 $24.86 940
2023-06-05 $24.92 $24.93 $24.83 $24.83 $24.83 1,008
2023-06-02 $24.76 $24.99 $24.76 $24.94 $24.94 6,173
2023-06-01 $24.46 $24.56 $24.46 $24.55 $24.55 1,426
2023-05-31 $24.50 $24.50 $24.37 $24.41 $24.41 8,111
2023-05-30 $24.82 $24.82 $24.60 $24.60 $24.60 2,496
2023-05-26 $24.71 $24.85 $24.71 $24.85 $24.85 1,262
2023-05-25 $24.42 $24.58 $24.42 $24.55 $24.55 4,454
2023-05-24 $24.47 $24.50 $24.38 $24.38 $24.38 1,602
2023-05-23 $24.84 $24.84 $24.64 $24.64 $24.64 990
2023-05-22 $25.09 $25.09 $24.95 $25.01 $25.01 28,456
2023-05-19 $25.12 $25.19 $25.04 $25.11 $25.11 13,899
2023-05-18 $24.87 $25.00 $24.83 $25.00 $25.00 6,416
2023-05-17 $24.73 $24.92 $24.73 $24.89 $24.89 2,429
2023-05-16 $24.79 $24.86 $24.75 $24.75 $24.75 10,249
2023-05-15 $24.92 $24.95 $24.92 $24.95 $24.95 205
2023-05-12 $24.78 $24.85 $24.75 $24.85 $24.85 2,155
2023-05-11 $24.70 $24.85 $24.70 $24.84 $24.84 2,586
2023-05-10 $24.84 $24.90 $24.71 $24.87 $24.87 6,234
2023-05-09 $24.87 $24.96 $24.87 $24.91 $24.91 2,633
2023-05-08 $25.00 $25.03 $24.96 $25.00 $25.00 7,607
2023-05-05 $24.93 $25.00 $24.93 $25.00 $25.00 367
2023-05-04 $24.79 $24.85 $24.68 $24.77 $24.77 10,881
2023-05-03 $24.93 $25.14 $24.89 $24.89 $24.89 20,743
2023-05-02 $24.78 $25.04 $24.71 $24.88 $24.88 22,467
2023-05-01 $25.10 $25.15 $25.05 $25.07 $25.07 7,970
2023-04-28 $24.97 $25.05 $24.95 $25.04 $25.04 5,066
2023-04-27 $24.52 $24.88 $24.52 $24.88 $24.88 2,912
2023-04-26 $24.78 $24.78 $24.50 $24.53 $24.53 3,812
2023-04-25 $24.81 $24.96 $24.70 $24.75 $24.75 17,093
2023-04-24 $24.78 $25.00 $24.75 $24.86 $24.86 20,069
2023-04-21 $24.72 $24.81 $24.72 $24.81 $24.81 649
2023-04-20 $24.65 $24.91 $24.65 $24.68 $24.68 26,811
2023-04-19 $24.62 $24.64 $24.60 $24.60 $24.60 1,514
2023-04-18 $24.60 $24.61 $24.58 $24.61 $24.61 1,061
2023-04-17 $24.60 $24.60 $24.60 $24.60 $24.60 94
2023-04-14 $24.55 $24.55 $24.50 $24.50 $24.50 471
2023-04-13 $24.38 $24.53 $24.37 $24.53 $24.53 1,421
2023-04-12 $24.37 $24.41 $24.37 $24.37 $24.37 4,250
2023-04-11 $24.28 $24.29 $24.23 $24.24 $24.24 1,235
2023-04-10 $24.20 $24.20 $24.20 $24.20 $24.20 165
2023-04-06 $24.23 $24.32 $24.23 $24.23 $24.23 664
2023-04-05 $24.27 $24.27 $24.17 $24.20 $24.20 1,210
2023-04-04 $24.47 $24.47 $24.22 $24.22 $24.22 557
2023-04-03 $24.29 $24.35 $24.25 $24.35 $24.35 1,763
2023-03-31 $24.33 $24.33 $24.33 $24.33 $24.33 27
2023-03-30 $24.25 $24.25 $24.18 $24.22 $24.11 1,280
2023-03-29 $23.96 $24.10 $23.95 $24.08 $23.98 2,105
2023-03-28 $23.81 $23.82 $23.72 $23.78 $23.67 3,797
2023-03-27 $23.80 $23.81 $23.73 $23.73 $23.62 1,031
2023-03-24 $23.48 $23.64 $23.47 $23.64 $23.53 900
2023-03-23 $23.75 $23.84 $23.60 $23.60 $23.50 1,500
2023-03-22 $23.80 $23.83 $23.56 $23.56 $23.45 2,188
2023-03-21 $23.60 $23.75 $23.60 $23.71 $23.60 2,778
2023-03-20 $23.50 $23.50 $23.40 $23.48 $23.37 5,872
2023-03-17 $23.23 $23.23 $23.15 $23.15 $23.15 1,041
2023-03-16 $23.03 $23.35 $23.01 $23.35 $23.35 5,851
2023-03-15 $22.92 $22.96 $22.91 $22.96 $22.96 3,446
2023-03-14 $23.35 $23.35 $23.34 $23.34 $23.34 212
2023-03-13 $23.04 $23.04 $23.04 $23.04 $23.04 21
2023-03-10 $23.20 $23.26 $22.98 $22.98 $22.98 1,793
2023-03-09 $23.48 $23.48 $23.20 $23.20 $23.20 688
2023-03-08 $23.38 $23.39 $23.33 $23.38 $23.38 2,427
2023-03-07 $23.51 $23.51 $23.33 $23.33 $23.33 4,357
2023-03-06 $23.76 $23.79 $23.68 $23.68 $23.68 2,399
2023-03-03 $23.69 $23.74 $23.69 $23.74 $23.74 1,769
2023-03-02 $23.17 $23.53 $23.17 $23.49 $23.49 3,012
2023-03-01 $23.25 $23.29 $23.25 $23.29 $23.29 795
2023-02-28 $23.36 $23.36 $23.31 $23.31 $23.31 2,232
2023-02-27 $23.51 $23.51 $23.37 $23.37 $23.37 2,048
2023-02-24 $23.31 $23.31 $23.24 $23.28 $23.28 1,661
2023-02-23 $23.43 $23.52 $23.41 $23.52 $23.52 440
2023-02-22 $23.52 $23.52 $23.44 $23.45 $23.45 1,896
2023-02-21 $23.64 $23.67 $23.50 $23.50 $23.50 2,288
2023-02-17 $23.67 $23.78 $23.67 $23.78 $23.78 5,571
2023-02-16 $23.84 $23.85 $23.67 $23.67 $23.67 736
2023-02-15 $23.55 $23.76 $23.55 $23.76 $23.76 1,416
2023-02-14 $23.91 $23.91 $23.63 $23.75 $23.75 1,830
2023-02-13 $23.72 $23.81 $23.69 $23.81 $23.81 3,086
2023-02-10 $23.37 $23.48 $23.37 $23.48 $23.48 525
2023-02-09 $23.75 $23.75 $23.42 $23.42 $23.42 1,735
2023-02-08 $23.65 $23.66 $23.56 $23.56 $23.56 1,097
2023-02-07 $23.65 $23.71 $23.65 $23.71 $23.71 574
2023-02-06 $23.62 $23.62 $23.62 $23.62 $23.62 698
2023-02-03 $23.78 $24.30 $23.78 $23.84 $23.84 35,114
2023-02-02 $23.97 $24.00 $23.89 $23.95 $23.95 1,047
2023-02-01 $23.80 $23.98 $23.75 $23.98 $23.98 951
2023-01-31 $23.65 $23.77 $23.65 $23.77 $23.77 1,093
2023-01-30 $23.58 $23.65 $23.56 $23.56 $23.56 1,065
2023-01-27 $23.61 $23.67 $23.60 $23.61 $23.61 1,310
2023-01-26 $23.61 $23.69 $23.61 $23.68 $23.68 1,086
2023-01-25 $23.64 $23.99 $23.64 $23.74 $23.74 10,851
2023-01-24 $23.71 $23.79 $23.71 $23.79 $23.79 307
2023-01-23 $23.90 $23.90 $23.81 $23.81 $23.81 287
2023-01-20 $23.44 $23.59 $23.44 $23.59 $23.59 1,650
2023-01-19 $23.47 $23.47 $23.42 $23.44 $23.44 918
2023-01-18 $24.02 $24.02 $23.68 $23.68 $23.68 832
2023-01-17 $23.90 $23.97 $23.90 $23.97 $23.97 298
2023-01-13 $23.76 $24.07 $23.76 $24.02 $24.02 980
2023-01-12 $23.84 $23.97 $23.83 $23.90 $23.90 2,720
2023-01-11 $23.78 $23.86 $23.78 $23.84 $23.84 1,429
2023-01-10 $23.55 $23.75 $23.55 $23.73 $23.73 1,768
2023-01-09 $23.85 $24.04 $23.69 $23.69 $23.69 3,976
2023-01-06 $23.28 $23.68 $23.28 $23.68 $23.68 2,435
2023-01-05 $23.43 $23.45 $23.17 $23.17 $23.17 1,469
2023-01-04 $23.38 $23.54 $23.38 $23.40 $23.40 2,065
2023-01-03 $23.21 $23.23 $23.04 $23.18 $23.18 6,167
2022-12-30 $23.04 $23.09 $23.04 $23.09 $23.09 1,163
2022-12-29 $23.17 $23.26 $23.17 $23.26 $23.26 4,069
2022-12-28 $23.11 $23.11 $22.96 $22.99 $22.99 12,686
2022-12-27 $23.01 $23.17 $23.01 $23.13 $23.13 2,095
2022-12-23 $23.06 $23.06 $23.06 $23.06 $23.06 401
2022-12-22 $22.93 $22.97 $22.80 $22.97 $22.97 3,624
2022-12-21 $22.99 $23.20 $22.99 $23.16 $23.16 13,166
2022-12-20 $22.93 $22.93 $22.87 $22.87 $22.87 752
2022-12-19 $22.98 $23.02 $22.93 $22.93 $22.93 1,424
2022-12-16 $22.97 $22.99 $22.96 $22.96 $22.96 1,073
2022-12-15 $23.14 $23.14 $23.07 $23.14 $23.14 838
2022-12-14 $23.85 $23.94 $23.59 $23.73 $23.73 10,630
2022-12-13 $23.84 $23.84 $23.76 $23.76 $23.76 278
2022-12-12 $23.31 $23.53 $23.31 $23.53 $23.53 1,576
2022-12-09 $23.48 $23.48 $23.34 $23.34 $23.34 1,244
2022-12-08 $23.32 $23.48 $23.28 $23.41 $23.41 6,033
2022-12-07 $23.35 $23.35 $23.27 $23.29 $23.29 1,986
2022-12-06 $23.50 $23.50 $23.29 $23.35 $23.35 1,708
2022-12-05 $23.65 $23.67 $23.54 $23.54 $23.54 618
2022-12-02 $23.61 $23.87 $23.61 $23.87 $23.87 3,379
2022-12-01 $24.87 $24.87 $24.84 $24.84 $24.84 332
2022-11-30 $24.65 $24.65 $24.65 $24.65 $24.65 34
2022-11-29 $24.17 $24.17 $24.15 $24.15 $24.15 275
2022-11-28 $24.46 $24.46 $24.21 $24.21 $24.21 576
2022-11-25 $24.56 $24.56 $24.53 $24.56 $24.56 483
2022-11-23 $24.49 $24.49 $24.49 $24.49 $24.49 131
2022-11-22 $24.18 $24.34 $24.18 $24.34 $24.34 1,924
2022-11-21 $23.95 $24.12 $23.95 $24.12 $24.12 317
2022-11-18 $24.07 $24.07 $24.02 $24.06 $24.06 2,989
2022-11-17 $23.91 $23.95 $23.91 $23.95 $23.95 229
2022-11-16 $23.99 $23.99 $23.94 $23.97 $23.97 770
2022-11-15 $24.17 $24.17 $24.01 $24.01 $24.01 988
2022-11-14 $23.93 $24.02 $23.83 $23.83 $23.83 1,075
2022-11-11 $23.83 $24.00 $23.82 $24.00 $24.00 4,329
2022-11-10 $23.55 $23.79 $23.55 $23.79 $23.79 9,925
2022-11-09 $23.13 $23.13 $22.80 $22.80 $22.80 965
2022-11-08 $23.18 $23.18 $23.01 $23.04 $23.04 3,660
2022-11-07 $22.99 $22.99 $22.95 $22.95 $22.95 233
2022-11-04 $21.95 $22.74 $21.95 $22.74 $22.74 17,546
2022-11-03 $22.00 $22.28 $22.00 $22.17 $22.17 831
2022-11-02 $22.63 $22.64 $22.35 $22.35 $22.35 2,505
2022-11-01 $22.61 $22.64 $22.61 $22.64 $22.64 754
2022-10-31 $22.67 $22.67 $22.58 $22.60 $22.60 2,009
2022-10-28 $22.56 $22.75 $22.56 $22.75 $22.75 189
2022-10-27 $22.45 $22.45 $22.27 $22.27 $22.27 454
2022-10-26 $22.30 $22.37 $22.30 $22.37 $22.37 907
2022-10-25 $22.13 $22.43 $22.13 $22.39 $22.39 1,809
2022-10-24 $21.96 $22.15 $21.96 $22.06 $22.06 1,000
2022-10-21 $21.33 $21.80 $21.33 $21.80 $21.80 1,262
2022-10-20 $21.55 $21.68 $21.39 $21.39 $21.39 1,344
2022-10-19 $21.72 $21.79 $21.50 $21.59 $21.59 1,062
2022-10-18 $21.88 $21.88 $21.75 $21.79 $21.79 1,509
2022-10-17 $21.63 $21.68 $21.58 $21.58 $21.58 2,187
2022-10-14 $21.62 $21.62 $21.14 $21.14 $21.14 2,794
2022-10-13 $20.70 $21.57 $20.56 $21.53 $21.53 2,392
2022-10-12 $21.19 $21.19 $21.05 $21.05 $21.05 1,935
2022-10-11 $21.11 $21.23 $21.05 $21.05 $21.05 1,701
2022-10-10 $21.18 $21.18 $21.12 $21.12 $21.12 3,710
2022-10-07 $21.54 $21.54 $21.25 $21.25 $21.25 1,429
2022-10-06 $21.84 $21.84 $21.78 $21.78 $21.78 902
2022-10-05 $22.22 $22.22 $22.14 $22.14 $22.14 172
2022-10-04 $22.01 $22.18 $22.01 $22.18 $22.18 340
2022-10-03 $21.53 $21.53 $21.53 $21.53 $21.53 13
2022-09-30 $21.36 $21.36 $21.17 $21.17 $21.17 1,131
2022-09-29 $21.39 $21.53 $21.39 $21.53 $21.41 3,735
2022-09-28 $21.71 $21.83 $21.71 $21.83 $21.70 2,894
2022-09-27 $21.71 $21.71 $21.38 $21.38 $21.26 416
2022-09-26 $21.63 $21.63 $21.53 $21.53 $21.41 824
2022-09-23 $21.58 $21.70 $21.55 $21.70 $21.57 465
2022-09-22 $22.09 $22.09 $22.09 $22.09 $21.96 64
2022-09-21 $22.55 $22.55 $22.22 $22.22 $22.09 116
2022-09-20 $22.54 $22.54 $22.39 $22.48 $22.48 550
2022-09-19 $22.49 $22.76 $22.49 $22.76 $22.76 349
2022-09-16 $22.70 $22.70 $22.70 $22.70 $22.70 26
2022-09-15 $22.85 $22.86 $22.85 $22.86 $22.86 609
2022-09-14 $23.01 $23.01 $23.01 $23.01 $23.01 107
2022-09-13 $23.39 $23.39 $23.05 $23.05 $23.05 1,282
2022-09-12 $23.80 $23.82 $23.80 $23.82 $23.82 883
2022-09-09 $23.48 $23.64 $23.48 $23.64 $23.64 1,340
2022-09-08 $23.06 $23.23 $23.05 $23.23 $23.23 1,186
2022-09-07 $22.78 $23.16 $22.78 $23.16 $23.16 578
2022-09-06 $22.87 $22.87 $22.76 $22.79 $22.79 654
2022-09-02 $23.26 $23.26 $22.76 $22.76 $22.76 2,173
2022-09-01 $22.85 $23.07 $22.85 $23.07 $23.07 1,857
2022-08-31 $23.34 $23.34 $23.14 $23.14 $23.14 2,157
2022-08-30 $23.54 $23.54 $23.28 $23.28 $23.28 8,048
2022-08-29 $23.52 $23.58 $23.42 $23.42 $23.42 4,332
2022-08-26 $23.84 $23.84 $23.61 $23.62 $23.62 2,195
2022-08-25 $24.32 $24.32 $24.17 $24.30 $24.30 2,465
2022-08-24 $24.01 $24.18 $24.01 $24.11 $24.11 1,360
2022-08-23 $24.06 $24.06 $24.01 $24.01 $24.01 1,338
2022-08-22 $24.30 $24.30 $24.08 $24.09 $24.09 8,661
2022-08-19 $24.62 $24.62 $24.57 $24.57 $24.57 682
2022-08-18 $24.75 $24.76 $24.75 $24.75 $24.75 614
2022-08-17 $24.67 $24.76 $24.67 $24.76 $24.76 1,142
2022-08-16 $24.69 $24.89 $24.69 $24.85 $24.85 921
2022-08-15 $24.66 $24.81 $24.66 $24.81 $24.81 1,204
2022-08-12 $24.58 $24.77 $24.58 $24.77 $24.77 1,989
2022-08-11 $24.61 $24.61 $24.58 $24.58 $24.58 115
2022-08-10 $24.57 $24.57 $24.57 $24.57 $24.57 181
2022-08-09 $24.17 $24.17 $24.17 $24.17 $24.17 5
2022-08-08 $24.45 $24.45 $24.24 $24.29 $24.29 635
2022-08-05 $24.16 $24.31 $24.12 $24.31 $24.31 681
2022-08-04 $24.35 $24.36 $24.34 $24.36 $24.36 2,683
2022-08-03 $24.19 $24.34 $24.19 $24.34 $24.34 134
2022-08-02 $24.24 $24.25 $24.12 $24.12 $24.12 3,928
2022-08-01 $24.19 $24.33 $24.19 $24.30 $24.30 307
2022-07-29 $24.30 $24.30 $24.30 $24.30 $24.30 113
2022-07-28 $23.92 $24.30 $23.92 $24.30 $24.30 437
2022-07-27 $23.77 $24.07 $23.72 $24.07 $24.07 1,720
2022-07-26 $23.63 $23.65 $23.63 $23.65 $23.65 704
2022-07-25 $23.66 $23.70 $23.62 $23.70 $23.70 1,446
2022-07-22 $23.73 $23.73 $23.52 $23.57 $23.57 2,615
2022-07-21 $23.59 $23.68 $23.57 $23.68 $23.68 5,889
2022-07-20 $23.48 $23.48 $23.48 $23.48 $23.48 38
2022-07-19 $23.39 $23.61 $23.39 $23.61 $23.61 13,342
2022-07-18 $23.38 $23.38 $23.05 $23.05 $23.05 558
2022-07-15 $23.16 $23.21 $23.16 $23.18 $23.18 1,883
2022-07-14 $22.81 $22.81 $22.81 $22.81 $22.81 105
2022-07-13 $22.79 $23.02 $22.79 $23.00 $23.00 3,051
2022-07-12 $23.26 $23.26 $23.00 $23.03 $23.03 445
2022-07-11 $23.06 $23.06 $23.06 $23.06 $23.06 69
2022-07-08 $23.25 $23.29 $23.25 $23.27 $23.27 584
2022-07-07 $23.21 $23.27 $23.21 $23.27 $23.27 619
2022-07-06 $23.08 $23.17 $23.08 $23.17 $23.17 1,072
2022-07-05 $22.84 $23.02 $22.82 $23.02 $23.02 778
2022-07-01 $23.03 $23.26 $23.03 $23.26 $23.26 319
2022-06-30 $23.00 $23.33 $23.00 $23.21 $23.21 1,000
2022-06-29 $23.20 $23.25 $23.20 $23.25 $23.25 816
2022-06-28 $23.70 $23.70 $23.29 $23.29 $23.29 839
2022-06-27 $23.61 $23.66 $23.55 $23.56 $23.56 2,765
2022-06-24 $23.44 $23.61 $23.44 $23.61 $23.61 821
2022-06-23 $22.99 $23.10 $22.99 $23.10 $22.98 7,034
2022-06-22 $23.05 $23.09 $23.00 $23.00 $22.88 2,001
2022-06-21 $22.84 $23.02 $22.82 $22.96 $22.84 2,474
2022-06-17 $22.50 $22.50 $22.41 $22.50 $22.39 495
2022-06-16 $22.51 $22.58 $22.51 $22.52 $22.40 1,077
2022-06-15 $22.89 $22.89 $22.89 $22.89 $22.77 105
2022-06-14 $22.86 $22.86 $22.56 $22.64 $22.53 778
2022-06-13 $22.95 $22.96 $22.79 $22.83 $22.71 3,544
2022-06-10 $23.40 $23.57 $23.40 $23.47 $23.35 2,823
2022-06-09 $23.87 $23.87 $23.87 $23.87 $23.75 49
2022-06-08 $24.52 $24.52 $24.33 $24.33 $24.20 3,531
2022-06-07 $24.64 $24.64 $24.64 $24.64 $24.51 44
2022-06-06 $24.55 $24.55 $24.43 $24.43 $24.30 637
2022-06-03 $24.42 $24.44 $24.42 $24.44 $24.31 204
2022-06-02 $24.70 $24.70 $24.70 $24.70 $24.58 136
2022-06-01 $24.70 $24.70 $24.34 $24.34 $24.21 3,087
2022-05-31 $24.62 $24.62 $24.40 $24.53 $24.40 17,338
2022-05-27 $24.37 $24.51 $24.37 $24.51 $24.38 8,519
2022-05-26 $24.08 $24.25 $24.08 $24.25 $24.13 2,483
2022-05-25 $24.03 $24.05 $23.89 $24.05 $23.93 1,304
2022-05-24 $23.89 $24.04 $23.87 $24.00 $23.88 1,852
2022-05-23 $23.81 $23.92 $23.81 $23.89 $23.77 2,440
2022-05-20 $23.77 $23.77 $23.38 $23.68 $23.56 2,413
2022-05-19 $23.39 $23.54 $23.39 $23.51 $23.39 2,303
2022-05-18 $24.28 $24.28 $23.70 $23.76 $23.64 7,187
2022-05-17 $24.42 $24.52 $24.42 $24.52 $24.39 481
2022-05-16 $24.02 $24.14 $23.92 $24.06 $23.94 965
2022-05-13 $23.90 $24.12 $23.90 $24.08 $23.96 2,266
2022-05-12 $23.67 $23.67 $23.60 $23.63 $23.51 842
2022-05-11 $23.88 $23.97 $23.68 $23.68 $23.56 3,382
2022-05-10 $24.19 $24.19 $23.91 $23.98 $23.86 1,887
2022-05-09 $24.10 $24.10 $23.92 $23.92 $23.80 3,567
2022-05-06 $24.33 $24.36 $24.17 $24.36 $24.23 1,195
2022-05-05 $24.76 $24.76 $24.43 $24.50 $24.37 3,367
2022-05-04 $24.74 $25.20 $24.60 $25.20 $25.07 2,359
2022-05-03 $24.82 $24.82 $24.70 $24.73 $24.60 1,784
2022-05-02 $24.61 $24.64 $24.42 $24.60 $24.48 1,278
2022-04-29 $25.14 $25.14 $24.63 $24.63 $24.50 1,462
2022-04-28 $24.96 $25.19 $24.86 $25.13 $25.00 2,938
2022-04-27 $24.83 $25.05 $24.83 $24.89 $24.76 2,422
2022-04-26 $25.24 $25.24 $24.87 $24.87 $24.74 5,071
2022-04-25 $25.08 $25.46 $25.08 $25.46 $25.33 5,058
2022-04-22 $25.74 $25.74 $25.33 $25.33 $25.20 4,198
2022-04-21 $26.18 $26.21 $25.76 $25.76 $25.63 2,221
2022-04-20 $25.96 $26.07 $25.96 $26.00 $25.87 3,703
2022-04-19 $25.40 $25.68 $25.40 $25.66 $25.53 11,078
2022-04-18 $25.58 $25.67 $25.52 $25.52 $25.39 3,239
2022-04-14 $25.80 $25.80 $25.63 $25.63 $25.50 3,275
2022-04-13 $25.69 $25.80 $25.69 $25.79 $25.66 4,539
2022-04-12 $25.86 $25.96 $25.65 $25.65 $25.52 7,217
2022-04-11 $26.09 $26.09 $25.86 $25.87 $25.74 2,282
2022-04-08 $26.09 $26.21 $26.08 $26.09 $25.96 1,958
2022-04-07 $26.20 $26.20 $26.17 $26.17 $26.04 802
2022-04-06 $25.74 $25.97 $25.74 $25.97 $25.84 885
2022-04-05 $25.97 $26.11 $25.88 $25.88 $25.75 3,616
2022-04-04 $25.99 $26.03 $25.90 $26.02 $25.89 5,008
2022-04-01 $25.88 $26.01 $25.85 $26.01 $25.88 774
2022-03-31 $26.05 $26.06 $25.87 $25.87 $25.74 5,207
2022-03-30 $26.14 $26.15 $26.06 $26.13 $26.00 8,542
2022-03-29 $26.07 $26.07 $26.07 $26.07 $25.94 47
2022-03-28 $25.66 $25.85 $25.65 $25.85 $25.72 10,585
2022-03-25 $25.67 $25.76 $25.60 $25.70 $25.57 3,188
2022-03-24 $25.63 $25.73 $25.63 $25.73 $25.47 2,342
2022-03-23 $25.67 $25.67 $25.50 $25.50 $25.25 1,175
2022-03-22 $25.80 $25.87 $25.76 $25.87 $25.61 6,825
2022-03-21 $25.59 $25.69 $25.57 $25.69 $25.43 3,435
2022-03-18 $25.53 $25.74 $25.53 $25.74 $25.48 3,815
2022-03-17 $25.34 $25.50 $25.32 $25.50 $25.25 691
2022-03-16 $25.01 $25.22 $24.90 $25.22 $24.97 4,510
2022-03-15 $24.64 $24.80 $24.62 $24.80 $24.55 941
2022-03-14 $24.49 $24.52 $24.37 $24.39 $24.14 1,754
2022-03-11 $24.42 $24.42 $24.20 $24.20 $23.96 1,015
2022-03-10 $24.34 $24.50 $24.32 $24.50 $24.26 1,116
2022-03-09 $24.75 $24.80 $24.71 $24.71 $24.47 1,069
2022-03-08 $24.19 $24.19 $23.95 $23.99 $23.75 4,892
2022-03-07 $24.24 $24.24 $24.12 $24.12 $23.88 303
2022-03-04 $24.65 $24.73 $24.60 $24.73 $24.48 686
2022-03-03 $25.04 $25.09 $25.04 $25.05 $24.80 874
2022-03-02 $25.27 $25.27 $25.27 $25.27 $25.02 197
2022-03-01 $25.38 $25.38 $25.00 $25.00 $24.75 581
2022-02-28 $25.28 $25.37 $25.24 $25.37 $25.12 2,263
2022-02-25 $25.43 $25.55 $25.43 $25.55 $25.29 1,376
2022-02-24 $24.45 $24.89 $24.39 $24.89 $24.64 6,742
2022-02-23 $25.15 $25.15 $24.99 $25.01 $24.76 1,440
2022-02-22 $25.20 $25.31 $25.14 $25.20 $24.95 1,596
2022-02-18 $25.48 $25.48 $25.44 $25.44 $25.18 268
2022-02-17 $25.65 $25.65 $25.45 $25.47 $25.21 5,725
2022-02-16 $25.56 $25.70 $25.51 $25.70 $25.44 960
2022-02-15 $25.61 $25.61 $25.61 $25.61 $25.35 517
2022-02-14 $25.36 $25.36 $25.22 $25.28 $25.03 1,062
2022-02-11 $25.59 $25.60 $25.48 $25.48 $25.22 1,755
2022-02-10 $25.94 $26.10 $25.76 $25.76 $25.50 3,104
2022-02-09 $26.11 $26.15 $26.11 $26.15 $25.89 549
2022-02-08 $25.66 $25.84 $25.66 $25.84 $25.58 2,233
2022-02-07 $25.74 $25.74 $25.64 $25.64 $25.38 1,314
2022-02-04 $25.52 $25.65 $25.52 $25.65 $25.39 436
2022-02-03 $25.85 $25.90 $25.73 $25.73 $25.47 7,535
2022-02-02 $25.96 $26.05 $25.96 $26.05 $25.79 1,111
2022-02-01 $25.78 $25.79 $25.64 $25.79 $25.53 1,990
2022-01-31 $25.32 $25.73 $25.32 $25.73 $25.47 3,236
2022-01-28 $25.13 $25.36 $24.94 $25.36 $25.10 3,024
2022-01-27 $25.24 $25.27 $25.18 $25.27 $25.02 540
2022-01-26 $25.68 $25.73 $25.29 $25.37 $25.11 3,058
2022-01-25 $25.37 $25.69 $25.30 $25.50 $25.24 11,402
2022-01-24 $25.52 $25.78 $25.08 $25.70 $25.44 21,747
2022-01-21 $25.86 $25.96 $25.68 $25.68 $25.42 2,856
2022-01-20 $26.00 $26.00 $25.84 $25.84 $25.58 2,669
2022-01-19 $26.25 $26.34 $26.10 $26.10 $25.84 7,236
2022-01-18 $26.19 $26.21 $26.11 $26.12 $25.86 2,371
2022-01-14 $26.43 $26.53 $26.37 $26.53 $26.26 657
2022-01-13 $26.73 $26.76 $26.54 $26.54 $26.27 2,989
2022-01-12 $26.64 $26.74 $26.64 $26.74 $26.47 2,689
2022-01-11 $26.49 $26.55 $26.47 $26.55 $26.28 1,979
2022-01-10 $26.16 $26.38 $26.16 $26.38 $26.11 3,203
2022-01-07 $26.43 $26.49 $26.43 $26.49 $26.23 761
2022-01-06 $26.55 $26.55 $26.52 $26.52 $26.25 322
2022-01-05 $26.93 $26.93 $26.59 $26.59 $26.32 1,259
2022-01-04 $26.81 $26.97 $26.81 $26.97 $26.70 899
2022-01-03 $26.86 $26.86 $26.78 $26.83 $26.56 2,306
2021-12-31 $26.84 $26.86 $26.84 $26.86 $26.58 4,446
2021-12-30 $26.87 $26.89 $26.82 $26.82 $26.55 2,743
2021-12-29 $26.93 $26.93 $26.93 $26.93 $26.65 32
2021-12-28 $26.86 $26.86 $26.82 $26.82 $26.55 2,092
2021-12-27 $26.59 $26.75 $26.59 $26.75 $26.48 2,109
2021-12-23 $26.48 $26.50 $26.47 $26.47 $26.20 1,690
2021-12-22 $26.24 $26.30 $26.24 $26.30 $26.03 816
2021-12-21 $25.90 $26.02 $25.90 $25.99 $25.73 2,826
2021-12-20 $25.64 $25.73 $25.59 $25.73 $25.47 1,367
2021-12-17 $26.03 $26.10 $25.84 $25.84 $25.58 7,701
2021-12-16 $26.28 $26.30 $26.24 $26.24 $25.97 944
2021-12-15 $25.86 $26.16 $25.85 $26.16 $25.90 6,363
2021-12-14 $26.00 $26.00 $25.79 $25.89 $25.63 3,119
2021-12-13 $26.14 $26.16 $26.13 $26.15 $25.88 3,607
2021-12-10 $26.16 $26.26 $26.16 $26.25 $25.99 2,432
2021-12-09 $25.92 $26.01 $25.92 $26.01 $25.75 3,633
2021-12-08 $26.04 $26.07 $25.98 $26.07 $25.81 15,669
2021-12-07 $25.67 $26.03 $25.67 $25.95 $25.69 10,803
2021-12-06 $25.42 $25.69 $25.42 $25.66 $25.40 8,788
2021-12-03 $25.50 $25.50 $25.14 $25.31 $25.06 5,584
2021-12-02 $25.87 $26.22 $25.87 $26.15 $25.10 7,793
2021-12-01 $26.11 $26.12 $25.82 $25.82 $24.79 2,596
2021-11-30 $26.16 $26.19 $25.82 $25.82 $24.79 3,086
2021-11-29 $26.23 $26.31 $26.15 $26.30 $25.25 923
2021-11-26 $26.18 $26.22 $26.03 $26.06 $25.02 1,635
2021-11-24 $26.35 $26.53 $26.35 $26.53 $25.47 8,801
2021-11-23 $26.44 $26.62 $26.44 $26.62 $25.55 8,570
2021-11-22 $26.57 $26.79 $26.57 $26.58 $25.51 11,153
2021-11-19 $26.74 $26.74 $26.66 $26.66 $25.59 2,139
2021-11-18 $26.71 $26.73 $26.65 $26.73 $25.66 2,154
2021-11-17 $26.67 $26.74 $26.67 $26.72 $25.65 4,543
2021-11-16 $26.64 $26.76 $26.64 $26.69 $25.63 5,521
2021-11-15 $26.70 $26.74 $26.70 $26.70 $25.63 5,487
2021-11-12 $26.62 $26.73 $26.62 $26.73 $25.66 6,123
2021-11-11 $26.59 $26.59 $26.56 $26.57 $25.50 2,703
2021-11-10 $26.74 $26.74 $26.58 $26.63 $25.57 6,305
2021-11-09 $26.71 $26.76 $26.71 $26.76 $25.69 3,240
2021-11-08 $26.65 $26.70 $26.60 $26.66 $25.60 5,317
2021-11-05 $26.72 $26.78 $26.67 $26.74 $25.67 9,758
2021-11-04 $26.64 $26.67 $26.60 $26.67 $25.60 2,675
2021-11-03 $26.49 $26.65 $26.49 $26.65 $25.59 757
2021-11-02 $26.36 $26.44 $26.36 $26.44 $25.39 1,377
2021-11-01 $26.24 $26.26 $26.20 $26.26 $25.21 3,641
2021-10-29 $26.21 $26.22 $26.20 $26.22 $25.17 1,746
2021-10-28 $26.07 $26.23 $26.07 $26.23 $25.18 435
2021-10-27 $26.07 $26.11 $26.02 $26.02 $24.97 8,194
2021-10-26 $26.16 $26.16 $26.09 $26.14 $25.09 2,609
2021-10-25 $26.00 $26.11 $26.00 $26.01 $24.97 4,373
2021-10-22 $26.09 $26.20 $26.09 $26.14 $25.09 2,481
2021-10-21 $26.06 $26.09 $26.06 $26.09 $25.05 2,446
2021-10-20 $26.11 $26.11 $26.10 $26.10 $25.06 391
2021-10-19 $26.01 $26.01 $26.01 $26.01 $24.97 97
2021-10-18 $25.90 $25.90 $25.90 $25.90 $24.87 207
2021-10-15 $25.90 $26.01 $25.90 $26.01 $24.97 505
2021-10-14 $25.65 $25.85 $25.65 $25.85 $24.81 610
2021-10-13 $25.39 $25.50 $25.39 $25.49 $24.47 7,161
2021-10-12 $25.30 $25.36 $25.26 $25.26 $24.25 1,043
2021-10-11 $25.48 $25.49 $25.29 $25.29 $24.28 1,760
2021-10-08 $25.42 $25.45 $25.42 $25.45 $24.43 270
2021-10-07 $25.49 $25.49 $25.43 $25.43 $24.41 1,260
2021-10-06 $24.95 $25.16 $24.93 $25.16 $24.16 774
2021-10-05 $25.02 $25.26 $25.01 $25.20 $24.19 4,682
2021-10-04 $25.17 $25.17 $25.02 $25.05 $24.05 6,162
2021-10-01 $24.98 $25.16 $24.97 $25.16 $24.16 1,674
2021-09-30 $25.09 $25.12 $25.05 $25.05 $24.05 3,367
2021-09-29 $25.18 $25.24 $25.08 $25.18 $24.17 9,285
2021-09-28 $25.35 $25.35 $25.11 $25.16 $24.15 27,786
2021-09-27 $25.65 $25.65 $25.54 $25.54 $24.52 816
2021-09-24 $25.56 $25.64 $25.56 $25.64 $24.61 455
2021-09-23 $25.81 $25.91 $25.81 $25.87 $24.72 714
2021-09-22 $25.70 $25.72 $25.65 $25.65 $24.52 1,631
2021-09-21 $25.55 $25.55 $25.45 $25.46 $24.34 1,756
2021-09-20 $25.37 $25.39 $25.19 $25.39 $24.27 2,199
2021-09-17 $25.78 $25.78 $25.73 $25.73 $24.59 2,312
2021-09-16 $25.97 $26.01 $25.97 $26.01 $24.86 469
2021-09-15 $25.98 $26.08 $25.98 $26.08 $24.93 132
2021-09-14 $26.07 $26.08 $25.90 $25.92 $24.78 11,154
2021-09-13 $26.11 $26.11 $25.92 $25.99 $24.84 5,155
2021-09-10 $26.06 $26.06 $25.92 $25.92 $24.77 767
2021-09-09 $26.17 $26.17 $26.02 $26.03 $24.88 2,820
2021-09-08 $26.05 $26.14 $26.05 $26.14 $24.99 709
2021-09-07 $26.44 $26.44 $26.22 $26.22 $25.06 2,891
2021-09-03 $26.48 $26.57 $26.48 $26.52 $25.35 1,204
2021-09-02 $26.49 $26.49 $26.45 $26.48 $25.32 1,161
2021-09-01 $26.59 $26.59 $26.45 $26.47 $25.30 6,383
2021-08-31 $26.52 $26.53 $26.49 $26.51 $25.34 7,518
2021-08-30 $26.54 $26.60 $26.54 $26.58 $25.41 608
2021-08-27 $26.44 $26.55 $26.42 $26.51 $25.34 2,337
2021-08-26 $26.45 $26.45 $26.39 $26.39 $25.23 4,396
2021-08-25 $26.46 $26.48 $26.45 $26.46 $25.29 1,546
2021-08-24 $26.49 $26.53 $26.44 $26.48 $25.31 5,753
2021-08-23 $26.47 $26.57 $26.47 $26.52 $25.35 9,446
2021-08-20 $26.32 $26.43 $26.32 $26.41 $25.24 1,694
2021-08-19 $26.17 $26.41 $26.16 $26.36 $25.20 2,199
2021-08-18 $26.51 $26.60 $26.33 $26.33 $25.17 2,116
2021-08-17 $26.55 $26.55 $26.43 $26.54 $25.37 11,605
2021-08-16 $26.47 $26.63 $26.47 $26.63 $25.46 5,608
2021-08-13 $26.49 $26.56 $26.49 $26.53 $25.36 1,172
2021-08-12 $26.33 $26.44 $26.33 $26.44 $25.27 1,037
2021-08-11 $26.43 $26.43 $26.43 $26.43 $25.26 380
2021-08-10 $26.24 $26.29 $26.23 $26.29 $25.13 5,828
2021-08-09 $26.22 $26.22 $26.18 $26.21 $25.05 4,187
2021-08-06 $26.25 $26.25 $26.21 $26.24 $25.08 907
2021-08-05 $26.29 $26.30 $26.29 $26.30 $25.14 321
2021-08-04 $26.30 $26.30 $26.17 $26.17 $25.01 341
2021-08-03 $26.17 $26.26 $26.15 $26.26 $25.10 1,975
2021-08-02 $26.13 $26.13 $26.05 $26.05 $24.90 377
2021-07-30 $25.98 $26.03 $25.98 $26.03 $24.88 1,598
2021-07-29 $26.05 $26.05 $26.02 $26.05 $24.90 15,076
2021-07-28 $25.78 $25.88 $25.78 $25.82 $24.68 7,334
2021-07-27 $25.79 $25.85 $25.79 $25.85 $24.71 2,076
2021-07-26 $25.94 $25.95 $25.90 $25.92 $24.78 5,834
2021-07-23 $25.82 $25.98 $25.82 $25.96 $24.81 527
2021-07-22 $25.62 $25.69 $25.62 $25.66 $24.52 1,071
2021-07-21 $25.69 $25.82 $25.69 $25.82 $24.68 2,271
2021-07-20 $25.53 $25.56 $25.53 $25.56 $24.43 6,593
2021-07-19 $25.52 $25.52 $25.25 $25.33 $24.22 5,524
2021-07-16 $25.87 $25.87 $25.74 $25.74 $24.60 2,098
2021-07-15 $25.83 $25.83 $25.76 $25.80 $24.66 1,395
2021-07-14 $25.84 $25.92 $25.84 $25.88 $24.74 5,664
2021-07-13 $25.89 $25.92 $25.83 $25.84 $24.70 1,730
2021-07-12 $25.91 $25.91 $25.91 $25.91 $24.76 82
2021-07-09 $25.87 $25.87 $25.80 $25.84 $24.70 37,276
2021-07-08 $25.50 $25.56 $25.42 $25.51 $24.39 3,432
2021-07-07 $25.75 $25.77 $25.75 $25.77 $24.63 445
2021-07-06 $25.54 $25.54 $25.54 $25.54 $24.41 165
2021-07-02 $25.56 $25.65 $25.56 $25.65 $24.52 1,728
2021-07-01 $25.51 $25.56 $25.48 $25.56 $24.43 1,139
2021-06-30 $25.52 $25.52 $25.41 $25.48 $24.36 1,454
2021-06-29 $25.61 $25.61 $25.55 $25.56 $24.43 2,762
2021-06-28 $25.58 $25.60 $25.57 $25.57 $24.44 1,208
2021-06-25 $25.49 $25.49 $25.47 $25.47 $24.35 1,185
2021-06-24 $25.56 $25.56 $25.52 $25.55 $24.32 1,440
2021-06-23 $25.52 $25.52 $25.49 $25.49 $24.26 12,950
2021-06-22 $25.52 $25.62 $25.52 $25.61 $24.37 1,545
2021-06-21 $25.48 $25.54 $25.48 $25.54 $24.31 835
2021-06-18 $25.39 $25.39 $25.25 $25.25 $24.03 1,617
2021-06-17 $25.64 $25.64 $25.45 $25.59 $24.36 3,022
2021-06-16 $25.89 $25.89 $25.60 $25.65 $24.41 109,860
2021-06-15 $25.85 $25.86 $25.84 $25.85 $24.60 1,298
2021-06-14 $25.66 $25.74 $25.66 $25.74 $24.50 2,534
2021-06-11 $25.64 $25.69 $25.64 $25.69 $24.45 1,268
2021-06-10 $25.71 $25.71 $25.67 $25.69 $24.45 825
2021-06-09 $25.66 $25.67 $25.64 $25.65 $24.41 2,594
2021-06-08 $25.64 $25.64 $25.62 $25.62 $24.38 1,432
2021-06-07 $25.63 $25.65 $25.62 $25.65 $24.41 1,368
2021-06-04 $25.50 $25.59 $25.50 $25.59 $24.35 941
2021-06-03 $25.37 $25.39 $25.37 $25.37 $24.15 1,011
2021-06-02 $25.45 $25.48 $25.38 $25.43 $24.20 7,526
2021-06-01 $25.44 $25.45 $25.43 $25.43 $24.20 2,366
2021-05-28 $25.43 $25.45 $25.42 $25.45 $24.22 4,872
2021-05-27 $25.45 $25.47 $25.41 $25.41 $24.18 1,094
2021-05-26 $25.44 $25.45 $25.44 $25.45 $24.22 1,287
2021-05-25 $25.45 $25.45 $25.45 $25.45 $24.23 151
2021-05-24 $25.36 $25.44 $25.36 $25.44 $24.21 1,019
2021-05-21 $25.28 $25.31 $25.28 $25.31 $24.09 365
2021-05-20 $25.09 $25.35 $25.09 $25.35 $24.12 1,014
2021-05-19 $24.95 $25.05 $24.89 $24.97 $23.76 10,505
2021-05-18 $25.23 $25.25 $25.20 $25.20 $23.98 2,034
2021-05-17 $25.24 $25.31 $25.24 $25.29 $24.07 3,464
2021-05-14 $25.19 $25.32 $25.18 $25.32 $24.10 5,765
2021-05-13 $24.88 $24.98 $24.87 $24.98 $23.77 1,477
2021-05-12 $24.81 $24.82 $24.63 $24.63 $23.44 2,623
2021-05-11 $24.91 $24.91 $24.83 $24.91 $23.71 2,094
2021-05-10 $25.28 $25.29 $25.13 $25.13 $23.92 983
2021-05-07 $25.27 $25.27 $25.22 $25.27 $24.05 16,381
2021-05-06 $24.94 $25.07 $24.92 $25.07 $23.86 802
2021-05-05 $17.59 $17.59 $17.52 $17.55 $16.70 8,800
2021-05-04 $24.76 $24.76 $24.66 $24.72 $23.53 1,734
2021-05-03 $24.87 $24.91 $24.86 $24.91 $23.71 1,196
2021-04-30 $24.66 $24.67 $24.63 $24.64 $23.45 2,172
2021-04-29 $24.79 $24.85 $24.76 $24.83 $23.64 10,693
2021-04-28 $24.72 $24.77 $24.70 $24.72 $23.52 10,254
2021-04-27 $24.73 $24.76 $24.65 $24.76 $23.56 5,549
2021-04-26 $24.80 $24.80 $24.67 $24.70 $23.51 4,017
2021-04-23 $24.73 $24.75 $24.73 $24.75 $23.56 422
2021-04-22 $24.70 $24.70 $24.58 $24.58 $23.39 1,270
2021-04-21 $24.69 $24.69 $24.69 $24.69 $23.49 29
2021-04-20 $24.49 $24.55 $24.48 $24.55 $23.37 6,363
2021-04-19 $24.74 $24.74 $24.65 $24.68 $23.48 3,219
2021-04-16 $24.66 $24.71 $24.66 $24.71 $23.51 344
2021-04-15 $24.48 $24.55 $24.48 $24.53 $23.35 4,444
2021-04-14 $24.41 $24.41 $24.32 $24.32 $23.15 4,558
2021-04-13 $24.32 $24.34 $24.26 $24.34 $23.16 4,196
2021-04-12 $24.31 $24.36 $24.31 $24.36 $23.18 2,577
2021-04-09 $24.24 $24.36 $24.24 $24.36 $23.18 1,586
2021-04-08 $24.37 $24.37 $24.31 $24.32 $23.15 1,185
2021-04-07 $24.08 $24.16 $24.05 $24.12 $22.96 1,251
2021-04-06 $24.02 $24.19 $24.02 $24.16 $22.99 5,904
2021-04-05 $24.03 $24.30 $24.03 $24.28 $23.11 928
2021-04-01 $23.67 $23.83 $23.66 $23.83 $22.68 1,836
2021-03-31 $23.65 $23.69 $23.65 $23.68 $22.54 1,836
2021-03-30 $23.71 $23.71 $23.59 $23.62 $22.48 7,853
2021-03-29 $23.81 $23.85 $23.74 $23.77 $22.62 1,147

SmartETFs Dividend Builder ETF (DIVS) News Headlines

Recent SmartETFs Dividend Builder ETF (DIVS) News
Similar Companies to SmartETFs Dividend Builder ETF (DIVS) 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.