Simplify Developed Ex-US PLUS Downside Convexity ETF (EAFD) Exchange: NYSE ARCA

  1. Profile
  2. Simplify Developed Ex-US PLUS Downside Convexity ETF (EAFD)

Data as of May 2, 2025

$17.83 ($-0.07) -0.39%

Simplify Developed Ex-US PLUS Downside Convexity ETF - Daily Information
Click for more stock information on Simplify Developed Ex-US PLUS Downside Convexity ETF.
Daily Information Data
Date May 2, 2025
Open $17.83
Previous Close $17.83
High $17.83
Low $17.83
Adjusted Open $17.83
Previous Adjusted Close $17.83
Adjusted High $17.83
Adjusted Low $17.83
Invest in Simplify Developed Ex-US PLUS Downside Convexity ETF (EAFD)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Simplify Developed Ex-US PLUS Downside Convexity ETF (EAFD)
Date Open High Low Close Adj.Close Volume
2023-10-27 $17.83 $17.83 $17.83 $17.83 $17.83 60
2023-10-26 $17.95 $17.95 $17.90 $17.90 $17.90 1,308
2023-10-25 $17.98 $17.99 $17.92 $17.97 $17.97 3,117
2023-10-24 $18.00 $18.10 $18.00 $18.10 $18.10 1,240
2023-10-23 $18.07 $18.07 $17.94 $18.03 $18.03 7,657
2023-10-20 $18.05 $18.05 $18.05 $18.05 $18.05 2
2023-10-19 $18.34 $18.34 $18.16 $18.21 $18.21 831
2023-10-18 $18.30 $18.34 $18.30 $18.34 $18.34 536
2023-10-17 $18.50 $18.61 $18.50 $18.61 $18.61 775
2023-10-16 $18.45 $18.62 $18.44 $18.62 $18.62 3,111
2023-10-13 $18.53 $18.53 $18.51 $18.51 $18.51 538
2023-10-12 $18.70 $18.70 $18.61 $18.67 $18.67 4,803
2023-10-11 $18.67 $18.81 $18.67 $18.81 $18.81 405
2023-10-10 $18.81 $18.84 $18.69 $18.78 $18.78 3,101
2023-10-09 $18.39 $18.56 $18.39 $18.56 $18.56 278,885
2023-10-06 $18.48 $18.61 $18.48 $18.60 $18.60 2,852
2023-10-05 $18.38 $18.54 $18.30 $18.44 $18.44 3,638
2023-10-04 $18.31 $18.44 $18.20 $18.41 $18.41 5,910
2023-10-03 $18.37 $18.47 $18.22 $18.37 $18.37 3,030
2023-10-02 $18.56 $18.56 $18.40 $18.49 $18.49 2,556
2023-09-29 $18.76 $18.84 $18.73 $18.73 $18.73 1,532
2023-09-28 $18.97 $18.97 $18.81 $18.97 $18.97 3,877
2023-09-27 $18.68 $18.89 $18.68 $18.83 $18.83 2,235
2023-09-26 $18.87 $18.87 $18.81 $18.81 $18.81 1,217
2023-09-25 $18.89 $18.89 $18.89 $18.89 $18.89 58
2023-09-22 $18.96 $19.14 $18.96 $19.00 $19.00 492
2023-09-21 $19.14 $19.20 $18.99 $18.99 $18.99 7,779
2023-09-20 $19.48 $19.59 $19.27 $19.27 $19.27 992
2023-09-19 $19.40 $19.40 $19.17 $19.29 $19.29 1,600
2023-09-18 $19.23 $19.41 $19.16 $19.22 $19.22 2,364
2023-09-15 $19.22 $19.33 $19.22 $19.32 $19.32 1,158
2023-09-14 $19.22 $19.39 $19.19 $19.36 $19.36 4,770
2023-09-13 $19.20 $19.20 $19.09 $19.09 $19.09 910
2023-09-12 $19.24 $19.24 $19.17 $19.24 $19.24 2,457
2023-09-11 $19.11 $19.47 $19.11 $19.29 $19.29 6,918
2023-09-08 $18.97 $19.32 $18.89 $19.08 $19.08 2,942
2023-09-07 $19.25 $19.38 $18.92 $19.13 $19.13 1,354
2023-09-06 $19.17 $19.42 $19.05 $19.26 $19.26 1,450
2023-09-05 $19.26 $19.46 $19.19 $19.24 $19.24 2,302
2023-09-01 $19.52 $19.67 $18.98 $19.23 $19.23 3,253
2023-08-31 $19.33 $19.67 $19.33 $19.36 $19.36 1,636
2023-08-30 $19.13 $19.46 $19.13 $19.43 $19.43 2,684
2023-08-29 $19.52 $19.71 $19.05 $19.45 $19.45 3,879
2023-08-28 $19.36 $19.51 $19.24 $19.24 $19.24 4,263
2023-08-25 $19.18 $19.35 $19.14 $19.14 $19.14 732
2023-08-24 $19.29 $19.29 $19.07 $19.07 $19.07 333
2023-08-23 $19.25 $19.36 $19.25 $19.29 $19.29 1,228
2023-08-22 $19.15 $19.21 $18.99 $19.12 $19.12 2,922
2023-08-21 $19.28 $19.28 $19.15 $19.15 $19.15 1,179
2023-08-18 $19.19 $19.36 $18.82 $19.15 $19.15 1,024
2023-08-17 $19.03 $19.22 $19.00 $19.14 $19.14 868
2023-08-16 $19.37 $19.56 $19.30 $19.30 $19.30 1,522
2023-08-15 $19.56 $19.71 $19.40 $19.40 $19.40 10,678
2023-08-14 $19.64 $19.64 $19.59 $19.60 $19.60 429
2023-08-11 $19.74 $19.79 $19.38 $19.38 $19.38 5,210
2023-08-10 $20.04 $20.04 $19.82 $19.82 $19.82 186
2023-08-09 $19.79 $20.08 $19.79 $19.80 $19.80 2,198
2023-08-08 $19.78 $19.81 $19.72 $19.78 $19.78 3,757
2023-08-07 $19.90 $19.90 $19.90 $19.90 $19.90 154
2023-08-04 $19.70 $19.78 $19.68 $19.74 $19.74 2,903
2023-08-03 $19.31 $19.72 $19.30 $19.69 $19.69 1,759
2023-08-02 $19.79 $19.79 $19.76 $19.76 $19.76 1,589
2023-08-01 $19.93 $20.28 $19.89 $20.08 $20.08 2,594
2023-07-31 $20.13 $20.36 $20.08 $20.30 $20.30 2,060
2023-07-28 $20.44 $20.44 $20.35 $20.35 $20.35 1,025
2023-07-27 $20.34 $20.34 $20.13 $20.20 $20.20 1,694
2023-07-26 $20.25 $20.43 $20.22 $20.24 $20.24 825
2023-07-25 $20.09 $20.18 $20.07 $20.18 $20.18 1,456
2023-07-24 $20.34 $20.34 $20.17 $20.17 $20.17 206
2023-07-21 $20.12 $20.22 $20.12 $20.20 $20.20 1,216
2023-07-20 $20.12 $20.17 $20.12 $20.17 $20.17 13,594
2023-07-19 $20.30 $20.35 $20.30 $20.31 $20.31 1,076
2023-07-18 $20.21 $20.28 $20.14 $20.27 $20.27 37,461
2023-07-17 $20.20 $20.20 $20.13 $20.13 $20.13 2,060
2023-07-14 $20.23 $20.35 $20.13 $20.13 $20.13 879
2023-07-13 $20.23 $20.39 $20.23 $20.27 $20.27 1,842
2023-07-12 $20.01 $20.10 $19.95 $19.95 $19.95 3,463
2023-07-11 $19.61 $19.61 $19.61 $19.61 $19.61 593
2023-07-10 $19.45 $19.49 $19.41 $19.41 $19.41 785
2023-07-07 $19.35 $19.55 $19.35 $19.40 $19.40 2,222
2023-07-06 $19.31 $19.33 $19.20 $19.24 $19.24 2,118
2023-07-05 $19.67 $19.80 $19.33 $19.56 $19.56 6,533
2023-07-03 $19.52 $19.90 $19.52 $19.75 $19.75 498
2023-06-30 $19.80 $19.80 $19.59 $19.70 $19.70 245,389
2023-06-29 $19.56 $19.58 $19.48 $19.52 $19.52 3,037
2023-06-28 $19.50 $19.63 $19.50 $19.61 $19.61 4,157
2023-06-27 $19.49 $19.58 $19.44 $19.57 $19.57 2,450
2023-06-26 $19.82 $19.82 $19.72 $19.77 $19.43 1,097
2023-06-23 $19.73 $19.83 $19.73 $19.76 $19.76 1,409
2023-06-22 $20.05 $20.09 $19.99 $20.05 $20.05 9,280
2023-06-21 $20.08 $20.25 $20.08 $20.19 $20.19 2,611
2023-06-20 $20.05 $20.29 $19.96 $20.17 $20.17 1,818
2023-06-16 $20.53 $20.53 $20.44 $20.46 $20.46 907
2023-06-15 $20.20 $20.47 $20.20 $20.45 $20.45 741
2023-06-14 $20.39 $20.39 $20.24 $20.29 $20.29 1,301
2023-06-13 $20.27 $20.29 $20.20 $20.23 $20.23 2,251
2023-06-12 $20.04 $20.05 $20.04 $20.05 $20.05 570
2023-06-09 $19.99 $20.00 $19.95 $19.95 $19.95 1,192
2023-06-08 $19.95 $19.99 $19.91 $19.98 $19.98 2,123
2023-06-07 $19.87 $19.87 $19.81 $19.81 $19.81 707
2023-06-06 $19.89 $20.01 $19.89 $19.98 $19.98 621
2023-06-05 $19.84 $19.90 $19.80 $19.81 $19.81 5,629
2023-06-02 $19.93 $19.98 $19.93 $19.94 $19.94 1,149
2023-06-01 $19.66 $19.70 $19.65 $19.70 $19.70 1,153
2023-05-31 $19.48 $19.48 $19.41 $19.47 $19.47 894
2023-05-30 $19.66 $19.66 $19.58 $19.63 $19.63 1,432
2023-05-26 $19.71 $19.80 $19.66 $19.80 $19.80 4,448
2023-05-25 $19.67 $19.67 $19.67 $19.67 $19.67 138
2023-05-24 $19.71 $19.71 $19.71 $19.71 $19.71 86
2023-05-23 $19.88 $20.06 $19.88 $19.96 $19.96 877
2023-05-22 $20.18 $20.22 $20.12 $20.22 $20.22 4,073
2023-05-19 $20.20 $20.23 $20.20 $20.23 $20.23 331
2023-05-18 $20.08 $20.11 $20.05 $20.11 $20.11 3,619
2023-05-17 $20.11 $20.19 $20.11 $20.15 $20.15 8,285
2023-05-16 $20.08 $20.15 $20.08 $20.10 $20.10 1,449
2023-05-15 $20.16 $20.30 $20.16 $20.26 $20.26 1,185
2023-05-12 $20.16 $20.20 $20.05 $20.09 $20.09 6,387
2023-05-11 $20.09 $20.17 $20.08 $20.14 $20.14 4,421
2023-05-10 $20.14 $20.20 $20.14 $20.20 $20.20 6,187
2023-05-09 $20.22 $20.30 $20.21 $20.24 $20.24 3,227
2023-05-08 $20.38 $20.38 $20.30 $20.30 $20.30 964
2023-05-05 $20.27 $20.33 $20.27 $20.30 $20.30 1,861
2023-05-04 $20.03 $20.13 $20.03 $20.03 $20.03 2,839
2023-05-03 $20.02 $20.16 $20.02 $20.06 $20.06 31,412
2023-05-02 $19.96 $20.05 $19.96 $20.01 $20.01 1,095
2023-05-01 $20.08 $20.31 $20.08 $20.22 $20.22 31,943
2023-04-28 $20.09 $20.26 $20.09 $20.23 $20.23 3,367
2023-04-27 $20.04 $20.26 $20.04 $20.24 $20.24 1,832
2023-04-26 $20.08 $20.14 $20.00 $20.01 $20.01 4,136
2023-04-25 $20.13 $20.13 $20.03 $20.03 $20.03 3,005
2023-04-24 $20.25 $20.29 $20.25 $20.29 $20.29 616
2023-04-21 $20.19 $20.26 $20.19 $20.22 $20.22 4,976
2023-04-20 $20.15 $20.18 $20.14 $20.18 $20.18 3,575
2023-04-19 $20.20 $20.20 $20.10 $20.14 $20.14 2,978
2023-04-18 $20.11 $20.24 $20.11 $20.23 $20.23 5,019
2023-04-17 $20.08 $20.13 $20.08 $20.11 $20.11 6,159
2023-04-14 $20.15 $20.15 $20.15 $20.15 $20.15 544
2023-04-13 $20.20 $20.28 $20.18 $20.24 $20.24 3,171
2023-04-12 $20.08 $20.10 $19.96 $19.97 $19.97 5,121
2023-04-11 $19.82 $19.89 $19.82 $19.87 $19.87 6,105
2023-04-10 $19.72 $19.82 $19.71 $19.78 $19.78 4,379
2023-04-06 $19.86 $19.86 $19.71 $19.71 $19.71 2,376
2023-04-05 $19.76 $19.78 $19.69 $19.73 $19.73 2,778
2023-04-04 $19.93 $19.94 $19.85 $19.87 $19.87 11,778
2023-04-03 $20.20 $22.21 $19.83 $19.85 $19.85 8,720
2023-03-31 $19.70 $19.91 $19.69 $19.73 $19.73 11,406
2023-03-30 $21.02 $21.02 $19.61 $19.67 $19.67 4,439
2023-03-29 $19.34 $19.50 $19.32 $19.50 $19.50 11,471
2023-03-28 $19.25 $19.26 $19.12 $19.21 $19.21 4,422
2023-03-27 $19.15 $19.25 $19.15 $19.25 $19.25 4,389
2023-03-24 $19.00 $19.04 $18.97 $19.04 $19.04 4,260
2023-03-23 $19.34 $19.35 $19.09 $19.15 $19.15 11,114
2023-03-22 $19.21 $19.33 $19.17 $19.18 $19.18 2,866
2023-03-21 $19.12 $19.19 $19.12 $19.17 $19.17 1,354
2023-03-20 $18.92 $18.94 $18.92 $18.94 $18.94 591
2023-03-17 $18.72 $18.72 $18.63 $18.70 $18.70 6,157
2023-03-16 $18.59 $18.87 $18.54 $18.87 $18.87 350,283
2023-03-15 $18.54 $18.64 $18.44 $18.62 $18.62 3,018
2023-03-14 $19.17 $19.19 $19.10 $19.19 $19.19 1,935
2023-03-13 $19.01 $19.14 $18.95 $19.02 $19.02 50,205
2023-03-10 $19.32 $19.36 $19.15 $19.15 $19.15 11,870
2023-03-09 $19.46 $19.46 $19.30 $19.30 $19.30 17,208
2023-03-08 $19.45 $19.47 $19.38 $19.42 $19.42 8,670
2023-03-07 $19.46 $19.46 $19.33 $19.33 $19.33 3,369
2023-03-06 $19.64 $19.73 $19.64 $19.65 $19.65 14,192
2023-03-03 $19.52 $19.69 $19.52 $19.68 $19.68 18,101
2023-03-02 $19.33 $19.45 $19.32 $19.43 $19.43 134,033
2023-03-01 $18.75 $19.48 $18.75 $19.42 $19.42 6,630
2023-02-28 $19.42 $19.42 $19.32 $19.33 $19.33 7,164
2023-02-27 $19.42 $19.46 $19.42 $19.45 $19.45 1,812
2023-02-24 $19.20 $19.24 $19.13 $19.23 $19.23 16,862
2023-02-23 $19.43 $19.54 $19.43 $19.54 $19.54 4,421
2023-02-22 $19.46 $19.53 $19.43 $19.43 $19.43 7,223
2023-02-21 $19.63 $19.63 $19.55 $19.55 $19.55 1,636
2023-02-17 $19.70 $19.77 $19.70 $19.76 $19.76 3,999
2023-02-16 $19.82 $19.87 $19.71 $19.71 $19.71 959
2023-02-15 $19.71 $19.81 $19.70 $19.78 $19.78 5,895
2023-02-14 $19.84 $19.90 $19.77 $19.89 $19.89 6,710
2023-02-13 $19.80 $19.85 $19.79 $19.85 $19.85 1,467
2023-02-10 $19.67 $19.68 $19.62 $19.68 $19.68 3,538
2023-02-09 $19.92 $19.92 $19.75 $19.78 $19.78 2,721
2023-02-08 $19.77 $19.77 $19.72 $19.73 $19.73 3,539
2023-02-07 $19.60 $19.87 $19.58 $19.86 $19.86 8,445
2023-02-06 $19.70 $19.70 $19.63 $19.68 $19.68 10,221
2023-02-03 $20.01 $20.01 $19.87 $19.89 $19.89 2,176
2023-02-02 $20.16 $20.16 $20.06 $20.08 $20.08 3,374
2023-02-01 $20.12 $20.17 $19.87 $20.13 $20.13 7,694
2023-01-31 $19.72 $19.91 $19.72 $19.91 $19.91 9,243
2023-01-30 $19.92 $19.94 $19.82 $19.83 $19.83 7,328
2023-01-27 $19.98 $20.01 $19.93 $19.94 $19.94 3,203
2023-01-26 $19.92 $19.97 $19.91 $19.97 $19.97 4,674
2023-01-25 $19.83 $20.00 $19.83 $19.98 $19.98 2,699
2023-01-24 $19.79 $19.89 $19.79 $19.86 $19.86 4,882
2023-01-23 $19.82 $19.90 $19.82 $19.86 $19.86 4,031
2023-01-20 $19.63 $19.80 $19.63 $19.79 $19.79 5,267
2023-01-19 $19.61 $19.71 $19.61 $19.66 $19.66 9,836
2023-01-18 $19.97 $19.97 $19.69 $19.69 $19.69 3,357
2023-01-17 $19.74 $19.77 $19.69 $19.72 $19.72 3,301
2023-01-13 $19.62 $19.68 $19.56 $19.68 $19.68 3,394
2023-01-12 $19.61 $19.64 $19.50 $19.56 $19.56 3,962
2023-01-11 $19.23 $19.29 $19.23 $19.29 $19.29 1,785
2023-01-10 $19.15 $19.19 $19.09 $19.15 $19.15 5,390
2023-01-09 $19.24 $19.24 $19.12 $19.12 $19.12 3,390
2023-01-06 $18.95 $19.06 $18.92 $19.03 $19.03 1,417
2023-01-05 $18.65 $18.65 $18.57 $18.63 $18.63 1,542
2023-01-04 $18.82 $18.82 $18.73 $18.77 $18.77 6,937
2023-01-03 $17.76 $18.82 $17.76 $18.55 $18.55 65,859
2022-12-30 $18.45 $18.48 $18.38 $18.45 $18.45 100,662
2022-12-29 $18.50 $18.64 $18.50 $18.60 $18.60 12,524
2022-12-28 $18.48 $18.48 $18.35 $18.35 $18.35 13,127
2022-12-27 $18.53 $18.64 $18.47 $18.58 $18.58 9,924
2022-12-23 $18.56 $18.56 $18.47 $18.53 $18.53 8,658
2022-12-22 $18.56 $18.61 $18.49 $18.51 $18.51 13,409
2022-12-21 $18.65 $18.68 $18.60 $18.64 $18.64 7,817
2022-12-20 $18.61 $18.61 $18.56 $18.58 $18.58 1,925
2022-12-19 $18.47 $18.57 $18.47 $18.54 $18.54 14,503
2022-12-16 $18.57 $18.59 $18.53 $18.59 $18.59 13,978
2022-12-15 $18.68 $18.69 $18.67 $18.67 $18.67 8,832
2022-12-14 $19.27 $19.29 $19.08 $19.13 $19.13 7,442
2022-12-13 $19.47 $19.49 $19.22 $19.22 $19.22 23,923
2022-12-12 $18.92 $18.99 $18.91 $18.97 $18.97 1,802
2022-12-09 $19.06 $19.06 $18.97 $18.98 $18.98 21,469
2022-12-08 $18.89 $19.00 $18.88 $18.92 $18.92 16,357
2022-12-07 $18.90 $18.90 $18.84 $18.89 $18.89 11,707
2022-12-06 $18.81 $18.96 $18.81 $18.87 $18.87 28,306
2022-12-05 $18.94 $18.94 $18.84 $18.88 $18.88 3,826
2022-12-02 $18.88 $19.09 $18.88 $19.03 $19.03 6,448
2022-12-01 $19.09 $19.09 $18.97 $19.02 $19.02 6,063
2022-11-30 $18.62 $18.89 $18.62 $18.82 $18.82 4,166
2022-11-29 $18.66 $18.69 $18.63 $18.65 $18.65 3,306
2022-11-28 $18.76 $18.76 $18.60 $18.60 $18.60 3,134
2022-11-25 $18.85 $18.87 $18.85 $18.85 $18.85 1,960
2022-11-23 $18.71 $18.76 $18.70 $18.74 $18.74 5,793
2022-11-22 $18.54 $18.56 $18.49 $18.55 $18.55 3,122
2022-11-21 $18.27 $18.31 $18.24 $18.31 $18.31 2,939
2022-11-18 $18.48 $18.48 $18.45 $18.45 $18.45 4,221
2022-11-17 $18.08 $18.54 $18.08 $18.54 $18.54 150,493
2022-11-16 $18.51 $18.52 $18.47 $18.47 $18.47 4,394
2022-11-15 $18.63 $18.68 $18.48 $18.48 $18.48 21,789
2022-11-14 $18.50 $18.52 $18.44 $18.44 $18.44 6,123
2022-11-11 $18.46 $18.60 $18.44 $18.56 $18.56 6,744
2022-11-10 $18.17 $18.20 $18.15 $18.18 $18.18 9,262
2022-11-09 $17.65 $17.65 $17.48 $17.49 $17.49 4,990
2022-11-08 $17.80 $17.82 $17.70 $17.70 $17.70 5,660
2022-11-07 $17.50 $17.56 $17.50 $17.50 $17.50 7,258
2022-11-04 $17.39 $17.57 $17.36 $17.51 $17.51 25,310
2022-11-03 $17.24 $17.24 $17.14 $17.22 $17.22 11,869
2022-11-02 $17.40 $17.62 $17.24 $17.25 $17.25 13,793
2022-11-01 $17.41 $17.45 $17.40 $17.44 $17.44 27,673
2022-10-31 $17.29 $17.31 $17.26 $17.26 $17.26 28,399
2022-10-28 $17.37 $17.48 $17.32 $17.48 $17.48 18,588
2022-10-27 $17.54 $17.55 $17.39 $17.39 $17.39 32,955
2022-10-26 $17.47 $17.64 $17.47 $17.55 $17.55 49,618
2022-10-25 $17.28 $17.89 $17.26 $17.46 $17.46 26,905
2022-10-24 $17.08 $17.14 $17.04 $17.04 $17.04 13,404
2022-10-21 $17.00 $17.62 $16.98 $17.19 $17.19 30,549
2022-10-20 $16.88 $16.91 $16.86 $16.86 $16.86 849
2022-10-19 $16.91 $16.94 $16.82 $16.94 $16.94 4,883
2022-10-18 $17.76 $17.76 $17.03 $17.10 $17.10 5,410
2022-10-17 $17.08 $17.11 $17.00 $17.03 $17.03 3,607
2022-10-14 $16.84 $16.84 $16.70 $16.70 $16.70 4,017
2022-10-13 $16.72 $17.09 $16.72 $17.09 $17.09 1,796
2022-10-12 $16.99 $17.07 $16.96 $17.05 $17.05 25,153
2022-10-11 $15.53 $17.22 $14.59 $17.16 $17.16 247,877
2022-10-10 $17.21 $17.29 $17.21 $17.26 $17.26 4,049
2022-10-07 $17.94 $17.94 $17.37 $17.38 $17.38 13,630
2022-10-06 $17.61 $17.61 $17.50 $17.50 $17.50 6,059
2022-10-05 $17.51 $17.87 $17.51 $17.75 $17.75 17,153
2022-10-04 $17.88 $18.07 $17.88 $17.98 $17.98 17,950
2022-10-03 $17.65 $17.65 $17.60 $17.63 $17.63 8,629
2022-09-30 $17.65 $17.73 $17.53 $17.69 $17.69 9,063
2022-09-29 $17.51 $17.71 $17.50 $17.62 $17.62 4,368
2022-09-28 $17.57 $17.61 $17.52 $17.57 $17.57 2,901
2022-09-27 $17.60 $17.63 $17.59 $17.59 $17.59 5,517
2022-09-26 $18.15 $18.15 $17.53 $17.65 $17.65 9,101
2022-09-23 $17.80 $17.90 $17.78 $17.79 $17.79 5,004
2022-09-22 $18.15 $18.20 $18.14 $18.18 $18.18 5,357
2022-09-21 $18.17 $18.29 $18.13 $18.14 $18.14 6,751
2022-09-20 $18.29 $18.29 $18.22 $18.25 $18.25 80,385
2022-09-19 $18.50 $18.51 $18.50 $18.51 $18.51 548
2022-09-16 $18.32 $18.54 $18.32 $18.54 $18.54 14,038
2022-09-15 $18.58 $18.63 $18.56 $18.63 $18.63 7,974
2022-09-14 $18.78 $18.81 $18.76 $18.76 $18.76 2,849
2022-09-13 $18.80 $18.99 $18.80 $18.99 $18.99 6,028
2022-09-12 $19.16 $19.17 $19.10 $19.12 $19.12 5,114
2022-09-09 $18.83 $18.89 $18.81 $18.87 $18.87 8,453
2022-09-08 $18.46 $18.47 $18.37 $18.47 $18.47 5,832
2022-09-07 $18.37 $18.50 $18.37 $18.49 $18.49 5,521
2022-09-06 $18.53 $18.53 $18.49 $18.49 $18.49 6,294
2022-09-02 $18.72 $18.72 $18.56 $18.59 $18.59 9,307
2022-09-01 $18.66 $18.67 $18.61 $18.61 $18.61 4,399
2022-08-31 $18.95 $18.95 $18.91 $18.91 $18.91 1,117
2022-08-30 $19.16 $19.16 $19.01 $19.01 $19.01 8,819
2022-08-29 $19.09 $19.10 $19.07 $19.07 $19.07 1,051
2022-08-26 $19.34 $19.34 $19.12 $19.12 $19.12 4,374
2022-08-25 $19.42 $19.50 $19.42 $19.47 $19.47 801
2022-08-24 $19.30 $19.31 $19.30 $19.31 $19.31 985
2022-08-23 $19.37 $19.39 $19.29 $19.31 $19.31 7,997
2022-08-22 $19.29 $19.29 $19.29 $19.29 $19.29 242
2022-08-19 $19.61 $19.64 $19.53 $19.58 $19.58 12,334
2022-08-18 $19.86 $19.87 $19.83 $19.85 $19.85 3,333
2022-08-17 $19.96 $20.02 $19.85 $19.95 $19.95 7,618
2022-08-16 $20.02 $20.10 $20.00 $20.08 $20.08 3,356
2022-08-15 $20.11 $20.15 $20.09 $20.10 $20.10 2,000
2022-08-12 $20.17 $20.25 $20.17 $20.23 $20.23 2,215
2022-08-11 $20.25 $20.25 $20.10 $20.13 $20.13 3,047
2022-08-10 $20.14 $20.14 $20.02 $20.10 $20.10 3,239
2022-08-09 $19.72 $19.73 $19.68 $19.68 $19.68 3,848
2022-08-08 $19.86 $19.86 $19.76 $19.78 $19.78 9,088
2022-08-05 $19.73 $19.79 $19.70 $19.74 $19.74 7,912
2022-08-04 $19.92 $19.94 $19.89 $19.94 $19.94 3,851
2022-08-03 $19.77 $19.87 $19.72 $19.82 $19.82 9,596
2022-08-02 $19.91 $19.92 $19.74 $19.74 $19.74 1,997
2022-08-01 $19.96 $20.04 $19.96 $19.99 $19.99 1,531
2022-07-29 $19.84 $19.95 $19.84 $19.95 $19.95 3,766
2022-07-28 $19.75 $19.75 $19.74 $19.74 $19.74 1,719
2022-07-27 $19.45 $19.68 $19.38 $19.62 $19.62 7,261
2022-07-26 $19.33 $19.34 $19.30 $19.31 $19.31 1,324
2022-07-25 $19.52 $19.52 $19.46 $19.49 $19.49 3,403
2022-07-22 $19.55 $19.55 $19.34 $19.35 $19.35 7,680
2022-07-21 $19.40 $19.43 $19.40 $19.43 $19.43 4,878
2022-07-20 $19.34 $19.36 $19.25 $19.25 $19.25 2,894
2022-07-19 $19.27 $19.36 $19.27 $19.36 $19.36 3,714
2022-07-18 $19.07 $19.07 $18.96 $18.96 $18.96 2,043
2022-07-15 $18.89 $18.89 $18.86 $18.86 $18.86 479
2022-07-14 $18.62 $18.73 $18.62 $18.69 $18.69 6,302
2022-07-13 $18.86 $18.95 $18.86 $18.90 $18.90 15,701
2022-07-12 $19.01 $19.04 $18.86 $18.93 $18.93 14,577
2022-07-11 $19.02 $19.02 $18.93 $18.93 $18.93 1,799
2022-07-08 $19.18 $19.20 $19.13 $19.15 $19.15 6,604
2022-07-07 $19.15 $19.15 $19.08 $19.12 $19.12 9,135
2022-07-06 $18.86 $18.97 $18.84 $18.91 $18.91 12,717
2022-07-05 $18.83 $18.96 $18.79 $18.96 $18.96 11,612
2022-07-01 $19.18 $19.25 $19.09 $19.22 $19.22 9,020
2022-06-30 $19.05 $19.26 $19.05 $19.21 $19.21 25,530
2022-06-29 $19.39 $19.40 $19.27 $19.34 $19.34 23,109
2022-06-28 $20.50 $20.50 $19.38 $19.38 $19.38 19,244
2022-06-27 $19.59 $19.59 $19.46 $19.54 $19.54 5,815
2022-06-24 $19.80 $19.91 $19.75 $19.91 $19.54 10,049
2022-06-23 $19.48 $19.53 $19.48 $19.53 $19.17 752
2022-06-22 $19.57 $19.75 $19.55 $19.63 $19.26 5,316
2022-06-21 $19.92 $19.92 $19.64 $19.74 $19.37 11,502
2022-06-17 $19.63 $19.87 $19.59 $19.66 $19.29 8,486
2022-06-16 $19.97 $20.01 $19.63 $19.80 $19.42 15,927
2022-06-15 $20.12 $20.12 $19.95 $20.05 $19.67 6,434
2022-06-14 $19.74 $19.89 $19.74 $19.81 $19.44 4,016
2022-06-13 $19.99 $20.37 $19.99 $20.13 $19.75 12,565
2022-06-10 $20.56 $20.77 $20.46 $20.62 $20.24 6,412
2022-06-09 $21.44 $21.44 $20.95 $20.95 $20.55 1,313
2022-06-08 $21.52 $21.52 $21.29 $21.29 $20.89 2,312
2022-06-07 $21.45 $21.73 $21.34 $21.52 $21.12 7,295
2022-06-06 $21.37 $21.70 $21.37 $21.64 $21.23 19,726
2022-06-03 $21.60 $21.61 $21.31 $21.47 $21.06 757,095
2022-06-02 $21.61 $21.85 $21.51 $21.78 $21.37 15,373
2022-06-01 $21.56 $21.62 $21.50 $21.53 $21.13 3,926
2022-05-31 $21.83 $21.83 $21.53 $21.63 $21.22 3,169
2022-05-27 $21.62 $21.85 $21.62 $21.69 $21.28 2,081
2022-05-26 $21.40 $21.59 $21.35 $21.48 $21.07 40,329
2022-05-25 $21.14 $21.52 $21.14 $21.31 $20.91 3,459
2022-05-24 $21.38 $21.49 $21.10 $21.41 $21.01 3,864
2022-05-23 $21.26 $21.51 $21.26 $21.45 $21.05 3,198
2022-05-20 $20.93 $21.18 $20.84 $21.08 $20.68 20,015
2022-05-19 $20.96 $21.24 $20.96 $21.00 $20.61 4,069
2022-05-18 $21.11 $21.11 $20.86 $20.86 $20.46 2,342
2022-05-17 $21.40 $21.40 $21.20 $21.25 $20.85 4,015
2022-05-16 $20.67 $20.96 $20.67 $20.96 $20.57 58,588
2022-05-13 $21.10 $21.17 $20.86 $20.93 $20.54 4,674
2022-05-12 $20.56 $20.69 $20.56 $20.69 $20.30 3,396
2022-05-11 $20.26 $20.80 $20.26 $20.66 $20.27 4,126
2022-05-10 $20.80 $20.93 $20.54 $20.71 $20.32 4,923
2022-05-09 $20.82 $20.82 $20.49 $20.51 $20.12 2,511
2022-05-06 $21.28 $21.29 $20.94 $21.19 $20.79 169,601
2022-05-05 $21.70 $21.70 $21.28 $21.32 $20.92 1,620
2022-05-04 $21.48 $21.90 $21.48 $21.90 $21.49 3,242
2022-05-03 $21.46 $21.61 $21.46 $21.60 $21.19 1,544
2022-05-02 $21.67 $21.67 $21.26 $21.48 $21.08 13,465
2022-04-29 $21.77 $21.77 $21.58 $21.58 $21.18 466
2022-04-28 $21.78 $21.81 $21.78 $21.79 $21.38 945
2022-04-27 $21.65 $21.65 $21.52 $21.56 $21.15 6,224
2022-04-26 $21.85 $21.87 $21.52 $21.57 $21.16 13,364
2022-04-25 $22.19 $22.19 $21.87 $21.97 $21.56 3,910
2022-04-22 $22.48 $22.48 $22.21 $22.21 $21.80 3,522
2022-04-21 $22.90 $22.90 $22.48 $22.52 $22.09 5,093
2022-04-20 $22.61 $22.81 $22.52 $22.55 $22.12 14,294
2022-04-19 $22.47 $22.63 $22.47 $22.53 $22.11 5,364
2022-04-18 $22.63 $22.75 $22.52 $22.52 $22.10 4,622
2022-04-14 $22.67 $22.79 $22.63 $22.63 $22.20 3,925
2022-04-13 $22.82 $22.88 $22.71 $22.71 $22.28 1,948
2022-04-12 $22.55 $22.70 $22.55 $22.56 $22.14 1,814
2022-04-11 $22.84 $22.91 $22.66 $22.66 $22.24 5,929
2022-04-08 $22.41 $23.10 $22.41 $22.88 $22.45 4,034
2022-04-07 $22.78 $23.20 $22.73 $22.94 $22.51 7,701
2022-04-06 $22.68 $23.04 $22.68 $22.91 $22.48 11,118
2022-04-05 $23.96 $23.96 $23.15 $23.15 $22.71 831
2022-04-04 $23.47 $23.50 $23.42 $23.42 $22.98 1,751
2022-04-01 $23.32 $23.37 $23.22 $23.29 $22.85 4,804
2022-03-31 $23.49 $23.49 $23.15 $23.15 $22.71 3,388
2022-03-30 $23.66 $23.70 $23.44 $23.44 $23.00 4,907
2022-03-29 $23.53 $23.55 $23.38 $23.55 $23.10 601
2022-03-28 $23.08 $23.20 $22.89 $23.18 $22.74 5,117
2022-03-25 $23.01 $23.41 $22.99 $23.22 $22.79 4,862
2022-03-24 $23.06 $23.39 $23.06 $23.06 $22.63 4,767
2022-03-23 $23.34 $23.34 $23.11 $23.11 $22.67 1,456
2022-03-22 $23.53 $23.53 $23.37 $23.37 $22.93 392
2022-03-21 $23.04 $23.30 $23.04 $23.20 $22.76 14,281
2022-03-18 $23.20 $23.51 $23.20 $23.41 $22.97 5,971
2022-03-17 $23.15 $23.43 $23.15 $23.21 $22.77 3,121
2022-03-16 $22.99 $23.55 $22.92 $23.10 $22.67 26,866
2022-03-15 $23.59 $25.95 $22.57 $22.64 $22.21 41,679
2022-03-14 $22.77 $22.80 $22.68 $22.70 $22.28 113,301
2022-03-11 $22.85 $22.85 $22.55 $22.67 $22.24 20,091
2022-03-10 $22.33 $22.81 $22.32 $22.56 $22.14 8,835
2022-03-09 $22.92 $22.99 $22.85 $22.86 $22.43 357,866
2022-03-08 $22.09 $22.29 $22.09 $22.29 $21.87 4,034
2022-03-07 $22.51 $22.54 $21.98 $22.16 $21.75 18,046
2022-03-04 $22.57 $22.67 $22.35 $22.46 $22.04 2,615
2022-03-03 $23.17 $23.17 $22.92 $22.92 $22.49 4,072
2022-03-02 $23.20 $23.43 $23.20 $23.31 $22.87 3,498
2022-03-01 $23.08 $23.25 $22.75 $23.22 $22.79 202,974
2022-02-28 $23.74 $23.79 $23.36 $23.40 $22.96 10,309
2022-02-25 $23.77 $23.77 $23.67 $23.67 $23.22 560
2022-02-24 $23.51 $23.51 $23.04 $23.20 $22.76 6,310
2022-02-23 $23.66 $23.79 $23.59 $23.59 $23.14 13,448
2022-02-22 $23.89 $23.89 $23.63 $23.67 $23.22 3,301
2022-02-18 $23.79 $24.14 $23.79 $24.00 $23.54 2,369
2022-02-17 $24.07 $24.32 $24.07 $24.16 $23.70 2,444
2022-02-16 $24.46 $24.46 $24.25 $24.39 $23.93 1,157
2022-02-15 $24.41 $24.46 $24.26 $24.26 $23.80 1,916
2022-02-14 $24.00 $24.03 $23.89 $23.89 $23.44 24,810
2022-02-11 $24.40 $24.40 $24.08 $24.08 $23.63 923
2022-02-10 $24.51 $24.75 $24.46 $24.46 $24.00 3,570
2022-02-09 $24.58 $24.59 $24.58 $24.59 $24.13 1,131
2022-02-08 $24.21 $24.30 $24.15 $24.30 $23.84 2,057
2022-02-07 $24.22 $24.35 $24.22 $24.23 $23.78 792
2022-02-04 $24.19 $24.36 $24.16 $24.16 $23.70 8,588
2022-02-03 $26.94 $26.94 $24.25 $24.28 $23.82 25,958
2022-02-02 $24.39 $24.66 $24.39 $24.51 $24.04 71,842
2022-02-01 $24.37 $24.44 $24.30 $24.37 $23.91 8,970
2022-01-31 $23.99 $24.21 $23.99 $24.21 $23.76 737,497
2022-01-28 $23.74 $23.85 $23.65 $23.78 $23.33 47,384
2022-01-27 $24.25 $24.25 $23.85 $23.85 $23.40 605
2022-01-26 $24.36 $24.36 $23.97 $23.97 $23.52 920
2022-01-25 $23.93 $24.23 $23.93 $24.07 $23.62 1,891
2022-01-24 $24.50 $24.50 $23.81 $24.10 $23.65 3,031
2022-01-21 $24.60 $24.80 $24.50 $24.50 $24.04 3,008
2022-01-20 $25.04 $25.04 $24.75 $24.75 $24.28 1,433
2022-01-19 $25.37 $27.39 $24.92 $24.92 $24.45 4,818
2022-01-18 $25.42 $25.42 $24.66 $24.90 $24.43 8,071
2022-01-14 $25.20 $25.20 $25.20 $25.20 $24.73 521
2022-01-13 $25.60 $25.60 $25.31 $25.31 $24.84 240
2022-01-12 $25.46 $25.51 $25.46 $25.50 $25.02 358
2022-01-11 $25.09 $25.25 $25.03 $25.25 $24.78 1,004
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.