AMPLIFY EASI TACTICAL GROWTH ETF (EASI) Exchange: NYSE ARCA

  1. Profile
  2. AMPLIFY EASI TACTICAL GROWTH ETF (EASI)

Data as of May 3, 2024

$21.07 ($-0.05) -0.24%

AMPLIFY EASI TACTICAL GROWTH ETF - Daily Information
Click for more stock information on AMPLIFY EASI TACTICAL GROWTH ETF.
Daily Information Data
Date May 3, 2024
Open $21.11
Previous Close $21.07
High $21.11
Low $21.03
Adjusted Open $21.11
Previous Adjusted Close $21.07
Adjusted High $21.11
Adjusted Low $21.03
Invest in AMPLIFY EASI TACTICAL GROWTH ETF (EASI)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for AMPLIFY EASI TACTICAL GROWTH ETF (EASI)
Date Open High Low Close Adj.Close Volume
2020-07-02 $21.11 $21.11 $21.03 $21.07 $21.07 5,100
2020-07-01 $21.12 $21.78 $21.12 $21.12 $21.12 10
2020-06-30 $21.12 $21.12 $21.12 $21.12 $21.12 0
2020-06-29 $20.91 $21.07 $20.69 $21.07 $21.07 1,800
2020-06-26 $21.05 $21.05 $21.00 $21.02 $21.02 4,219
2020-06-25 $21.08 $21.37 $21.08 $21.37 $21.37 1,996
2020-06-24 $21.24 $21.24 $21.02 $21.02 $21.02 735
2020-06-23 $21.61 $21.63 $21.37 $21.43 $21.43 27,235
2020-06-22 $21.06 $21.38 $21.06 $21.38 $21.38 611
2020-06-19 $21.17 $21.19 $21.13 $21.13 $21.13 42,493
2020-06-18 $20.95 $20.99 $20.84 $20.99 $20.99 2,829
2020-06-17 $20.80 $21.00 $20.80 $20.92 $20.92 1,168
2020-06-16 $20.76 $20.84 $20.69 $20.76 $20.76 10,072
2020-06-15 $19.93 $20.66 $19.60 $20.66 $20.66 66,358
2020-06-12 $20.33 $20.63 $19.93 $20.24 $20.24 14,725
2020-06-11 $20.80 $20.85 $20.06 $20.13 $20.13 17,240
2020-06-10 $20.71 $21.09 $20.71 $21.09 $21.09 16,641
2020-06-09 $20.64 $20.78 $20.63 $20.67 $20.67 14,816
2020-06-08 $20.32 $20.66 $20.31 $20.66 $20.66 7,058
2020-06-05 $20.42 $20.73 $20.42 $20.55 $20.55 5,133
2020-06-04 $20.77 $20.85 $20.66 $20.66 $20.66 8,260
2020-06-03 $21.41 $21.41 $21.13 $21.20 $21.20 3,948
2020-06-02 $21.42 $21.42 $21.42 $21.42 $21.42 189
2020-06-01 $21.51 $21.53 $21.44 $21.45 $21.45 3,176
2020-05-29 $20.80 $21.16 $20.80 $21.16 $21.16 4,759
2020-05-28 $20.86 $20.86 $20.61 $20.61 $20.61 470
2020-05-27 $20.50 $20.50 $19.60 $20.44 $20.44 908
2020-05-26 $20.89 $20.90 $20.43 $20.43 $20.43 972
2020-05-22 $20.79 $20.79 $20.79 $20.79 $20.79 35
2020-05-21 $20.60 $20.60 $20.60 $20.60 $20.60 0
2020-05-20 $20.59 $20.70 $20.59 $20.70 $20.70 100
2020-05-19 $20.31 $20.39 $20.31 $20.39 $20.39 199
2020-05-18 $21.34 $21.34 $20.32 $20.32 $20.32 561
2020-05-15 $19.38 $20.26 $19.38 $20.26 $20.26 318
2020-05-14 $19.39 $19.69 $19.39 $19.69 $19.69 12,257
2020-05-13 $19.57 $19.57 $19.57 $19.57 $19.57 320
2020-05-12 $19.24 $19.57 $19.24 $19.57 $19.57 1,439
2020-05-11 $19.49 $19.56 $19.49 $19.56 $19.56 3,328
2020-05-08 $19.58 $19.59 $19.53 $19.57 $19.57 3,452
2020-05-07 $19.57 $19.59 $19.57 $19.59 $19.59 3,156
2020-05-06 $19.60 $19.60 $19.55 $19.58 $19.58 620
2020-05-05 $19.59 $19.59 $19.59 $19.59 $19.59 5
2020-05-04 $19.62 $19.63 $19.57 $19.63 $19.63 783
2020-05-01 $19.54 $19.60 $19.53 $19.60 $19.60 2,860
2020-04-30 $19.01 $19.64 $19.01 $19.63 $19.63 1,189
2020-04-29 $19.58 $19.65 $19.52 $19.64 $19.64 11,759
2020-04-28 $19.37 $19.62 $19.37 $19.62 $19.62 456
2020-04-27 $19.54 $19.59 $19.54 $19.59 $19.59 678
2020-04-24 $19.55 $19.61 $19.55 $19.61 $19.61 902
2020-04-23 $19.56 $19.64 $19.55 $19.61 $19.61 13,174
2020-04-22 $19.53 $19.60 $19.53 $19.60 $19.60 156
2020-04-21 $19.56 $19.66 $19.56 $19.66 $19.66 3,644
2020-04-20 $19.55 $19.61 $19.55 $19.61 $19.61 10,105
2020-04-17 $19.65 $19.65 $18.86 $19.61 $19.61 10,558
2020-04-16 $19.68 $19.68 $19.68 $19.68 $19.68 289
2020-04-15 $19.62 $19.66 $19.62 $19.65 $19.65 1,451
2020-04-14 $19.62 $19.62 $19.56 $19.62 $19.62 1,679
2020-04-13 $19.49 $19.61 $19.49 $19.61 $19.61 2,562
2020-04-09 $19.51 $19.62 $19.51 $19.62 $19.62 1,899
2020-04-08 $19.40 $19.49 $19.40 $19.49 $19.49 1,085
2020-04-07 $19.40 $19.40 $19.28 $19.38 $19.38 7,483
2020-04-06 $19.46 $19.46 $19.45 $19.45 $19.45 305
2020-04-03 $19.38 $19.45 $19.33 $19.40 $19.40 11,775
2020-04-02 $19.35 $19.42 $19.33 $19.42 $19.42 4,109
2020-04-01 $19.39 $19.39 $19.31 $19.37 $19.37 3,065
2020-03-31 $19.41 $19.43 $19.34 $19.43 $19.43 1,745
2020-03-30 $19.19 $19.45 $19.19 $19.39 $19.39 14,151
2020-03-27 $19.09 $19.38 $19.09 $19.38 $19.38 1,403
2020-03-26 $19.36 $19.36 $19.14 $19.23 $19.23 19,407
2020-03-25 $19.18 $19.19 $19.17 $19.18 $19.18 2,759
2020-03-24 $19.20 $19.20 $19.04 $19.10 $19.10 4,162
2020-03-23 $18.98 $18.98 $18.98 $18.98 $18.98 200
2020-03-20 $18.72 $18.84 $18.72 $18.79 $18.79 4,041
2020-03-19 $18.84 $18.84 $18.71 $18.76 $18.76 702
2020-03-18 $19.02 $19.04 $18.80 $18.93 $18.93 2,810
2020-03-17 $19.21 $19.22 $19.21 $19.22 $19.22 1,525
2020-03-16 $18.83 $19.31 $18.83 $19.31 $19.31 1,842
2020-03-13 $20.47 $20.47 $19.26 $19.28 $19.28 11,040
2020-03-12 $19.77 $19.89 $19.39 $19.40 $19.40 3,631
2020-03-11 $22.18 $22.18 $21.49 $21.59 $21.59 1,352
2020-03-10 $22.90 $23.00 $21.93 $23.00 $23.00 4,147
2020-03-09 $23.20 $23.20 $22.05 $22.05 $22.05 9,668
2020-03-06 $23.84 $24.43 $23.84 $24.23 $24.23 13,678
2020-03-05 $25.20 $25.20 $24.77 $24.91 $24.91 3,980
2020-03-04 $25.07 $25.70 $25.01 $25.70 $25.70 5,464
2020-03-03 $25.61 $25.62 $24.72 $24.76 $24.76 9,068
2020-03-02 $24.42 $25.24 $24.32 $25.24 $25.24 9,261
2020-02-28 $23.38 $24.42 $23.38 $24.42 $24.42 8,545
2020-02-27 $24.91 $25.37 $24.40 $24.56 $24.56 19,777
2020-02-26 $25.78 $26.27 $25.63 $25.63 $25.63 5,325
2020-02-25 $26.96 $26.96 $25.67 $25.67 $25.67 34,052
2020-02-24 $26.91 $26.91 $26.63 $26.78 $26.78 27,880
2020-02-21 $27.89 $27.89 $27.67 $27.67 $27.67 841
2020-02-20 $28.51 $28.51 $27.95 $28.23 $28.23 2,471
2020-02-19 $28.36 $28.41 $28.36 $28.41 $28.41 153
2020-02-18 $27.93 $28.00 $27.93 $28.00 $28.00 234
2020-02-14 $27.90 $27.97 $27.90 $27.97 $27.97 6,204
2020-02-13 $27.95 $27.96 $27.90 $27.90 $27.90 1,672
2020-02-12 $27.73 $27.82 $27.70 $27.82 $27.82 6,380
2020-02-11 $27.64 $27.64 $27.60 $27.60 $27.60 435
2020-02-10 $27.29 $27.33 $27.27 $27.33 $27.33 770
2020-02-07 $27.15 $27.21 $27.10 $27.11 $27.11 4,516
2020-02-06 $27.24 $27.24 $27.24 $27.24 $27.24 169
2020-02-05 $27.69 $27.69 $27.14 $27.19 $27.19 3,019
2020-02-04 $27.34 $27.34 $27.33 $27.33 $27.33 239
2020-02-03 $26.69 $26.75 $26.66 $26.70 $26.70 80,848
2020-01-31 $26.34 $26.34 $26.33 $26.33 $26.33 104
2020-01-30 $26.66 $26.80 $26.66 $26.80 $26.80 219
2020-01-29 $26.80 $27.01 $26.80 $26.89 $26.89 1,568
2020-01-28 $26.79 $26.82 $26.78 $26.82 $26.82 200
2020-01-27 $26.27 $26.53 $26.27 $26.43 $26.43 4,179
2020-01-24 $27.08 $27.08 $26.85 $26.93 $26.93 4,388
2020-01-23 $27.20 $27.30 $27.20 $27.30 $27.30 877
2020-01-22 $27.41 $27.41 $27.32 $27.33 $27.33 5,221
2020-01-21 $27.27 $27.32 $27.19 $27.22 $27.22 3,473
2020-01-17 $27.26 $27.30 $27.22 $27.23 $27.23 9,744
2020-01-16 $27.27 $27.29 $27.24 $27.29 $27.29 2,420
2020-01-15 $27.14 $27.14 $27.13 $27.13 $27.13 557
2020-01-14 $27.02 $27.14 $27.02 $27.03 $27.03 4,418
2020-01-13 $26.95 $27.12 $26.94 $27.12 $27.12 844
2020-01-10 $27.05 $27.05 $26.90 $26.90 $26.90 782
2020-01-09 $26.80 $27.00 $26.80 $26.96 $26.96 652
2020-01-08 $26.74 $26.82 $26.74 $26.80 $26.80 500
2020-01-07 $26.76 $26.76 $26.72 $26.72 $26.72 1,599
2020-01-06 $26.60 $26.71 $26.60 $26.71 $26.71 2,118
2020-01-03 $26.60 $26.68 $26.60 $26.68 $26.68 171
2020-01-02 $26.67 $26.80 $26.61 $26.80 $26.80 1,479
2019-12-31 $26.70 $26.72 $26.69 $26.72 $26.72 5,226
2019-12-30 $26.67 $26.73 $26.53 $26.67 $26.67 4,462
2019-12-27 $26.85 $26.85 $26.76 $26.79 $26.72 1,985
2019-12-26 $26.96 $26.98 $26.85 $26.91 $26.83 1,442
2019-12-24 $26.80 $26.89 $26.80 $26.89 $26.82 1,100
2019-12-23 $26.71 $26.78 $26.71 $26.78 $26.71 4,057
2019-12-20 $26.74 $26.74 $26.74 $26.74 $26.67 104
2019-12-19 $26.62 $26.62 $26.60 $26.60 $26.53 540
2019-12-18 $26.39 $26.56 $26.39 $26.51 $26.44 4,043
2019-12-17 $26.58 $26.58 $26.44 $26.44 $26.37 16,201
2019-12-16 $26.33 $26.38 $26.33 $26.37 $26.30 1,794
2019-12-13 $26.12 $26.15 $26.12 $26.15 $26.08 807
2019-12-12 $26.01 $26.18 $26.01 $26.18 $26.11 1,640
2019-12-11 $26.24 $26.25 $26.15 $26.19 $26.12 3,899
2019-12-10 $26.17 $26.18 $26.14 $26.14 $26.07 559
2019-12-09 $26.18 $26.22 $26.05 $26.05 $25.98 2,980
2019-12-06 $26.27 $26.27 $26.19 $26.19 $26.12 6,821
2019-12-05 $25.87 $26.00 $25.87 $26.00 $25.93 559
2019-12-04 $25.82 $25.90 $25.82 $25.90 $25.83 1,707
2019-12-03 $25.50 $25.73 $25.45 $25.73 $25.66 4,038
2019-12-02 $26.20 $26.20 $25.91 $25.91 $25.84 3,451
2019-11-29 $26.32 $26.34 $26.29 $26.29 $26.22 303
2019-11-27 $26.21 $26.46 $26.21 $26.46 $26.39 4,068
2019-11-26 $26.03 $26.22 $26.02 $26.22 $26.15 5,550
2019-11-25 $25.74 $25.85 $25.74 $25.82 $25.75 1,060
2019-11-22 $25.32 $25.49 $25.31 $25.31 $25.25 728
2019-11-21 $25.50 $25.50 $25.31 $25.37 $25.31 3,523
2019-11-20 $25.70 $25.73 $25.42 $25.55 $25.48 2,807
2019-11-19 $25.59 $25.69 $25.59 $25.69 $25.62 2,753
2019-11-18 $25.57 $25.72 $25.57 $25.63 $25.56 13,191
2019-11-15 $25.36 $25.47 $25.36 $25.47 $25.40 21,791
2019-11-14 $25.17 $25.19 $25.12 $25.19 $25.12 21,022
2019-11-13 $25.07 $25.13 $25.07 $25.13 $25.07 480
2019-11-12 $25.23 $25.23 $25.14 $25.15 $25.08 5,566
2019-11-11 $25.03 $25.07 $25.03 $25.07 $25.00 100
2019-11-08 $24.87 $24.98 $24.87 $24.98 $24.91 545
2019-11-07 $24.97 $24.97 $24.86 $24.86 $24.79 668
2019-11-06 $24.87 $24.87 $24.76 $24.81 $24.74 2,801
2019-11-05 $24.72 $24.87 $24.72 $24.82 $24.75 3,383
2019-11-04 $24.74 $24.76 $24.69 $24.76 $24.70 24,114
2019-11-01 $24.61 $24.69 $24.61 $24.69 $24.62 2,712
2019-10-31 $24.19 $24.30 $24.19 $24.28 $24.22 1,053
2019-10-30 $24.57 $24.57 $24.57 $24.57 $24.51 200
2019-10-29 $24.50 $24.61 $24.50 $24.51 $24.45 600
2019-10-28 $24.50 $24.52 $24.50 $24.50 $24.44 1,979
2019-10-25 $24.25 $24.36 $24.25 $24.32 $24.26 5,881
2019-10-24 $24.23 $24.25 $24.14 $24.25 $24.18 2,734
2019-10-23 $24.14 $24.17 $24.06 $24.14 $24.08 1,150
2019-10-22 $24.35 $24.35 $24.18 $24.18 $24.12 7,240
2019-10-21 $24.29 $24.32 $24.27 $24.27 $24.21 895
2019-10-18 $24.18 $24.22 $24.18 $24.22 $24.16 100
2019-10-17 $24.27 $24.27 $24.25 $24.25 $24.18 2,700
2019-10-16 $24.17 $24.23 $24.17 $24.20 $24.13 210
2019-10-15 $24.33 $24.33 $24.33 $24.33 $24.27 11
2019-10-14 $24.13 $24.17 $24.13 $24.17 $24.10 750
2019-10-11 $24.16 $24.25 $24.13 $24.13 $24.07 2,402
2019-10-10 $23.87 $23.89 $23.87 $23.89 $23.83 198
2019-10-09 $23.78 $23.78 $23.78 $23.78 $23.71 0
2019-10-08 $23.62 $23.64 $23.47 $23.49 $23.43 1,519
2019-10-07 $23.97 $23.99 $23.94 $23.94 $23.87 1,302
2019-10-04 $23.68 $24.01 $23.68 $24.01 $23.94 4,760
2019-10-03 $23.31 $23.58 $23.25 $23.58 $23.52 5,566
2019-10-02 $23.38 $23.50 $23.38 $23.48 $23.42 3,519
2019-10-01 $24.17 $24.17 $23.84 $23.87 $23.80 1,640
2019-09-30 $24.05 $24.18 $23.97 $24.13 $24.07 4,736
2019-09-27 $24.47 $24.47 $23.89 $23.96 $23.90 5,045
2019-09-26 $24.39 $24.44 $24.39 $24.44 $24.37 180
2019-09-25 $24.21 $24.52 $24.21 $24.52 $24.45 103
2019-09-24 $24.56 $24.62 $24.35 $24.35 $24.28 995
2019-09-23 $24.47 $24.57 $24.42 $24.53 $24.47 4,383
2019-09-20 $24.63 $24.63 $24.51 $24.51 $24.45 100
2019-09-19 $24.73 $24.75 $24.63 $24.63 $24.56 8,300
2019-09-18 $24.65 $24.67 $24.55 $24.67 $24.61 470
2019-09-17 $24.37 $24.71 $24.37 $24.71 $24.64 2,765
2019-09-16 $24.40 $24.46 $24.39 $24.46 $24.39 620
2019-09-13 $24.37 $24.37 $24.37 $24.37 $24.31 205
2019-09-12 $24.46 $24.55 $24.45 $24.47 $24.40 6,307
2019-09-11 $24.31 $24.34 $24.31 $24.34 $24.28 12,894
2019-09-10 $24.11 $24.11 $24.10 $24.11 $24.04 452
2019-09-09 $25.30 $25.30 $24.75 $24.81 $24.74 1,219
2019-09-06 $25.43 $25.43 $25.43 $25.43 $25.36 100
2019-09-05 $25.57 $25.57 $25.37 $25.41 $25.34 5,213
2019-09-04 $25.10 $25.16 $25.06 $25.14 $25.07 852
2019-09-03 $24.92 $24.93 $24.85 $24.93 $24.86 355
2019-08-30 $25.19 $25.19 $24.94 $25.09 $25.02 2,200
2019-08-29 $25.19 $25.23 $25.19 $25.20 $25.13 1,292
2019-08-28 $25.01 $25.01 $25.01 $25.01 $24.94 0
2019-08-27 $25.00 $25.00 $24.89 $24.89 $24.82 3,237
2019-08-26 $24.90 $24.95 $24.90 $24.95 $24.88 3,083
2019-08-23 $24.85 $24.94 $24.66 $24.66 $24.59 8,260
2019-08-22 $25.32 $25.44 $25.32 $25.43 $25.36 1,129
2019-08-21 $25.58 $25.58 $25.53 $25.55 $25.49 2,533
2019-08-20 $25.19 $25.30 $25.19 $25.22 $25.15 725
2019-08-19 $25.25 $25.33 $25.25 $25.27 $25.21 16,289
2019-08-16 $24.87 $25.06 $24.87 $25.06 $24.99 626
2019-08-15 $24.49 $24.57 $24.33 $24.54 $24.48 5,294
2019-08-14 $24.63 $24.63 $24.35 $24.42 $24.35 10,047
2019-08-13 $24.79 $25.17 $24.79 $25.17 $25.10 2,307
2019-08-12 $25.10 $25.10 $24.55 $24.67 $24.60 18,209
2019-08-09 $25.65 $25.65 $25.35 $25.50 $25.44 6,077
2019-08-08 $25.34 $25.62 $25.33 $25.62 $25.55 6,760
2019-08-07 $24.28 $24.80 $24.28 $24.80 $24.74 870
2019-08-06 $24.38 $24.64 $24.36 $24.64 $24.58 7,732
2019-08-05 $24.67 $24.67 $23.90 $24.04 $23.98 21,094
2019-08-02 $25.12 $25.15 $24.72 $25.09 $25.02 9,799
2019-08-01 $25.78 $25.78 $25.34 $25.44 $25.37 4,193
2019-07-31 $25.88 $25.88 $25.42 $25.65 $25.59 9,417
2019-07-30 $25.77 $25.87 $25.77 $25.87 $25.80 300
2019-07-29 $26.27 $26.27 $25.90 $25.97 $25.90 5,271
2019-07-26 $26.10 $26.24 $26.10 $26.22 $26.15 31,725
2019-07-25 $25.77 $25.92 $25.77 $25.80 $25.74 1,848
2019-07-24 $25.65 $25.94 $25.65 $25.92 $25.85 2,780
2019-07-23 $25.48 $25.64 $25.42 $25.64 $25.57 2,937
2019-07-22 $25.75 $25.75 $25.58 $25.58 $25.51 1,839
2019-07-19 $26.07 $26.07 $25.71 $25.71 $25.64 4,110
2019-07-18 $25.77 $25.94 $25.70 $25.92 $25.85 1,907
2019-07-17 $25.92 $25.94 $25.85 $25.88 $25.81 4,902
2019-07-16 $25.95 $26.01 $25.87 $25.99 $25.92 15,933
2019-07-15 $25.99 $25.99 $25.89 $25.92 $25.85 6,565
2019-07-12 $25.97 $25.97 $25.79 $25.94 $25.88 10,444
2019-07-11 $25.66 $25.84 $25.66 $25.84 $25.77 1,041
2019-07-10 $25.80 $25.80 $25.70 $25.74 $25.67 7,375
2019-07-09 $25.37 $25.63 $25.37 $25.63 $25.56 2,335
2019-07-08 $25.48 $25.48 $25.34 $25.37 $25.31 2,769
2019-07-05 $25.17 $25.49 $25.17 $25.47 $25.40 1,105
2019-07-03 $25.29 $25.41 $25.29 $25.41 $25.34 3,052
2019-07-02 $25.15 $25.16 $25.02 $25.16 $25.09 1,980
2019-07-01 $25.08 $25.19 $25.02 $25.03 $24.96 20,735
2019-06-28 $24.78 $24.90 $24.60 $24.90 $24.83 1,506
2019-06-27 $24.43 $24.59 $24.43 $24.59 $24.53 7,930
2019-06-26 $24.80 $24.80 $24.53 $24.53 $24.37 2,094
2019-06-25 $24.81 $24.84 $24.62 $24.62 $24.46 14,524
2019-06-24 $24.91 $25.03 $24.83 $24.83 $24.66 4,054
2019-06-21 $25.39 $25.39 $25.05 $25.05 $24.88 1,455
2019-06-20 $25.51 $25.51 $23.71 $25.36 $25.19 9,117
2019-06-19 $24.91 $25.10 $24.91 $25.10 $24.93 8,253
2019-06-18 $24.98 $25.05 $24.91 $24.91 $24.75 3,530
2019-06-17 $24.59 $24.68 $24.59 $24.64 $24.48 1,105
2019-06-14 $24.70 $24.73 $24.61 $24.66 $24.49 1,151
2019-06-13 $24.83 $24.83 $24.69 $24.75 $24.59 4,097
2019-06-12 $24.60 $24.75 $24.60 $24.75 $24.58 2,222
2019-06-11 $24.87 $24.87 $24.50 $24.61 $24.45 2,378
2019-06-10 $25.00 $25.04 $24.78 $24.78 $24.61 6,348
2019-06-07 $24.51 $24.69 $24.47 $24.61 $24.45 5,524
2019-06-06 $24.33 $24.33 $24.12 $24.27 $24.11 22,495
2019-06-05 $24.09 $24.23 $24.03 $24.23 $24.06 1,526
2019-06-04 $23.64 $24.01 $23.64 $24.00 $23.84 6,736
2019-06-03 $23.41 $23.47 $23.33 $23.33 $23.18 2,695
2019-05-31 $23.44 $23.65 $23.44 $23.56 $23.40 4,310
2019-05-30 $23.81 $23.89 $23.81 $23.83 $23.67 2,198
2019-05-29 $23.66 $23.70 $23.61 $23.64 $23.48 2,363
2019-05-28 $24.04 $24.04 $23.87 $23.87 $23.71 934
2019-05-24 $23.98 $23.98 $23.83 $23.89 $23.73 1,960
2019-05-23 $23.94 $23.94 $23.70 $23.78 $23.62 3,552
2019-05-22 $24.26 $24.32 $24.24 $24.25 $24.09 2,071
2019-05-21 $24.17 $24.33 $24.17 $24.28 $24.12 7,147
2019-05-20 $23.85 $23.98 $23.80 $23.98 $23.82 7,000
2019-05-17 $24.30 $24.31 $24.12 $24.14 $23.98 4,296
2019-05-16 $24.35 $24.60 $24.35 $24.50 $24.33 10,534
2019-05-15 $24.01 $24.36 $24.01 $24.31 $24.15 16,086
2019-05-14 $23.93 $24.08 $23.84 $24.07 $23.91 7,655
2019-05-13 $24.00 $24.01 $23.58 $23.62 $23.46 24,753
2019-05-10 $24.23 $24.55 $24.23 $24.50 $24.33 2,196
2019-05-09 $24.28 $24.45 $24.00 $24.43 $24.26 40,873
2019-05-08 $24.60 $24.68 $24.56 $24.56 $24.40 3,536
2019-05-07 $24.72 $24.73 $24.33 $24.51 $24.35 29,768
2019-05-06 $24.72 $25.05 $24.72 $25.05 $24.88 6,487
2019-05-03 $25.05 $25.14 $25.03 $25.14 $24.97 5,294
2019-05-02 $24.74 $24.87 $24.62 $24.77 $24.60 8,779
2019-05-01 $25.06 $25.10 $24.81 $24.81 $24.64 4,998
2019-04-30 $25.04 $25.04 $24.80 $25.02 $24.85 6,378
2019-04-29 $25.01 $25.05 $24.96 $24.97 $24.80 19,748
2019-04-26 $24.68 $24.92 $24.66 $24.90 $24.74 24,045
2019-04-25 $24.76 $24.77 $24.58 $24.75 $24.58 25,639
2019-04-24 $24.94 $24.96 $24.85 $24.85 $24.68 41,457
2019-04-23 $24.61 $24.87 $24.61 $24.86 $24.69 24,909
2019-04-22 $24.33 $24.49 $24.28 $24.49 $24.33 10,131
2019-04-18 $24.28 $24.32 $24.12 $24.32 $24.16 25,960
2019-04-17 $24.36 $24.36 $24.33 $24.36 $24.19 9,707
2019-04-16 $24.34 $24.36 $24.33 $24.33 $24.17 1,081
2019-04-15 $24.37 $24.37 $24.34 $24.36 $24.19 6,257
2019-04-12 $24.37 $24.37 $24.33 $24.37 $24.21 15,676
2019-04-11 $24.45 $24.45 $24.38 $24.40 $24.24 5,172
2019-04-10 $24.37 $24.38 $24.36 $24.36 $24.20 14,324
2019-04-09 $24.35 $24.36 $24.35 $24.36 $24.20 1,991
2019-04-08 $24.44 $24.44 $24.35 $24.35 $24.19 1,597
2019-04-05 $24.35 $24.38 $24.35 $24.36 $24.20 1,596
2019-04-04 $24.35 $24.37 $24.34 $24.36 $24.19 32,026
2019-04-03 $24.42 $24.42 $24.34 $24.36 $24.19 1,399
2019-04-02 $24.37 $24.37 $24.36 $24.36 $24.20 1,183
2019-04-01 $24.36 $24.36 $24.30 $24.33 $24.17 8,730
2019-03-29 $24.37 $24.40 $24.36 $24.39 $24.23 31,336
2019-03-28 $24.41 $24.43 $24.37 $24.41 $24.24 4,530
2019-03-27 $24.48 $24.48 $24.40 $24.42 $24.26 12,609
2019-03-26 $24.43 $24.43 $24.38 $24.39 $24.23 1,351
2019-03-25 $24.42 $24.42 $24.37 $24.38 $24.22 762
2019-03-22 $24.35 $24.38 $24.34 $24.35 $24.18 4,038
2019-03-21 $24.29 $24.33 $24.27 $24.29 $24.13 7,719
2019-03-20 $24.28 $24.29 $24.26 $24.29 $24.13 2,554
2019-03-19 $24.21 $24.27 $24.21 $24.27 $24.10 3,651
2019-03-18 $24.22 $24.27 $24.21 $24.25 $24.08 7,040
2019-03-15 $24.27 $24.27 $24.24 $24.25 $24.09 12,886
2019-03-14 $24.23 $24.25 $24.22 $24.22 $24.06 2,633
2019-03-13 $24.18 $24.25 $24.18 $24.19 $24.03 4,079
2019-03-12 $24.15 $24.24 $24.15 $24.23 $24.06 25,464
2019-03-11 $24.21 $24.23 $24.21 $24.23 $24.06 291
2019-03-08 $24.21 $24.23 $24.21 $24.23 $24.06 778
2019-03-07 $24.18 $24.22 $24.18 $24.22 $24.06 4,010
2019-03-06 $24.18 $24.18 $24.18 $24.18 $24.02 6
2019-03-05 $24.11 $24.16 $24.11 $24.16 $23.99 502
2019-03-04 $24.12 $24.17 $24.12 $24.14 $23.98 1,250
2019-03-01 $24.14 $24.14 $24.13 $24.13 $23.97 235
2019-02-28 $24.17 $24.17 $24.15 $24.15 $23.99 17,502
2019-02-27 $24.15 $24.16 $24.15 $24.16 $24.00 1,206
2019-02-26 $24.25 $24.25 $24.14 $24.15 $23.98 6,168
2019-02-25 $24.18 $24.18 $24.15 $24.15 $23.99 610
2019-02-22 $24.16 $24.17 $24.15 $24.17 $24.01 4,385
2019-02-21 $24.13 $24.15 $24.12 $24.13 $23.96 10,494
2019-02-20 $24.11 $24.17 $24.11 $24.16 $24.00 6,053
2019-02-19 $24.15 $24.16 $24.13 $24.14 $23.98 4,054
2019-02-15 $24.10 $24.15 $24.10 $24.15 $23.99 597
2019-02-14 $24.12 $24.17 $24.11 $24.14 $23.97 4,561
2019-02-13 $24.11 $24.14 $24.09 $24.11 $23.95 10,142
2019-02-12 $24.20 $24.20 $24.11 $24.13 $23.96 11,861
2019-02-11 $24.16 $24.16 $24.10 $24.15 $23.99 7,860
2019-02-08 $24.17 $24.17 $24.17 $24.17 $24.01 6,853
2019-02-07 $24.14 $24.15 $24.14 $24.14 $23.98 9,465
2019-02-06 $24.14 $24.14 $24.13 $24.13 $23.97 16,711
2019-02-05 $24.10 $24.13 $24.10 $24.13 $23.97 4,019
2019-02-04 $24.08 $24.10 $24.05 $24.05 $23.89 7,048
2019-02-01 $24.15 $24.15 $24.08 $24.11 $23.94 1,054
2019-01-31 $24.15 $24.16 $24.15 $24.16 $23.99 2,821
2019-01-30 $24.08 $24.10 $24.08 $24.08 $23.92 4,246
2019-01-29 $24.03 $24.06 $24.03 $24.05 $23.88 6,100
2019-01-28 $24.03 $24.05 $24.02 $24.02 $23.86 7,616
2019-01-25 $24.05 $24.05 $24.02 $24.02 $23.86 6,826
2019-01-24 $24.02 $24.06 $24.02 $24.03 $23.87 2,902
2019-01-23 $23.95 $24.03 $23.95 $24.00 $23.84 727
2019-01-22 $24.02 $24.03 $24.00 $24.00 $23.84 2,499
2019-01-18 $23.98 $23.99 $23.97 $23.98 $23.82 5,507
2019-01-17 $23.99 $23.99 $23.98 $23.99 $23.83 5,185
2019-01-16 $24.05 $24.05 $23.97 $23.98 $23.82 2,137
2019-01-15 $23.96 $24.00 $23.96 $23.99 $23.83 2,289
2019-01-14 $23.99 $23.99 $23.99 $23.99 $23.83 2,901
2019-01-11 $24.00 $24.00 $23.96 $23.98 $23.82 5,839
2019-01-10 $23.95 $23.97 $23.94 $23.97 $23.81 1,386
2019-01-09 $23.96 $23.96 $23.94 $23.94 $23.78 2,241
2019-01-08 $23.97 $23.97 $23.94 $23.95 $23.79 5,130
2019-01-07 $24.08 $24.08 $23.97 $23.97 $23.80 5,971
2019-01-04 $24.08 $24.08 $23.97 $23.98 $23.81 3,390
2019-01-03 $24.02 $24.02 $24.02 $24.02 $23.85 113
2019-01-02 $24.00 $24.00 $23.92 $23.96 $23.80 8,060
2018-12-31 $23.92 $23.98 $23.84 $23.97 $23.81 18,616
2018-12-28 $23.93 $23.94 $23.91 $23.93 $23.77 10,163
2018-12-27 $23.98 $23.98 $23.98 $23.98 $23.72 3,349
2018-12-26 $24.08 $24.08 $23.96 $23.98 $23.72 4,394
2018-12-24 $23.96 $24.03 $23.96 $24.02 $23.76 17,914
2018-12-21 $24.07 $24.07 $23.95 $23.98 $23.72 8,542
2018-12-20 $24.00 $24.02 $23.95 $23.98 $23.72 53,737
2018-12-19 $23.98 $24.00 $23.98 $23.98 $23.73 4,660
2018-12-18 $23.99 $23.99 $23.95 $23.98 $23.72 1,819
2018-12-17 $23.96 $23.97 $23.96 $23.97 $23.71 4,680
2018-12-14 $23.93 $23.95 $23.93 $23.95 $23.69 11,984
2018-12-13 $23.93 $23.93 $23.91 $23.93 $23.67 4,423
2018-12-12 $23.90 $23.92 $23.90 $23.92 $23.66 5,230
2018-12-11 $24.00 $24.00 $23.90 $23.91 $23.65 14,222
2018-12-10 $24.01 $24.01 $23.89 $23.92 $23.66 6,971
2018-12-07 $23.89 $23.93 $23.88 $23.93 $23.67 9,271
2018-12-06 $23.83 $23.93 $23.83 $23.91 $23.65 7,213
2018-12-04 $23.96 $23.96 $23.87 $23.88 $23.62 2,602
2018-12-03 $23.93 $23.93 $23.85 $23.86 $23.60 8,312
2018-11-30 $23.85 $23.86 $23.85 $23.86 $23.60 18,508
2018-11-29 $23.86 $23.87 $23.84 $23.84 $23.58 5,308
2018-11-28 $23.83 $23.86 $23.83 $23.86 $23.60 21,882
2018-11-27 $23.91 $23.91 $23.84 $23.84 $23.58 1,200
2018-11-26 $23.91 $23.91 $23.82 $23.84 $23.58 660
2018-11-23 $23.86 $23.86 $23.85 $23.85 $23.59 901
2018-11-21 $23.84 $23.84 $23.82 $23.84 $23.58 16,524
2018-11-20 $23.92 $23.92 $23.84 $23.86 $23.60 2,178
2018-11-19 $23.84 $23.85 $23.84 $23.85 $23.59 13,538
2018-11-16 $23.85 $23.85 $23.84 $23.84 $23.58 5,030
2018-11-15 $23.75 $23.82 $23.75 $23.82 $23.56 716
2018-11-14 $23.77 $23.81 $23.77 $23.81 $23.55 6,191
2018-11-13 $23.80 $23.81 $23.79 $23.81 $23.55 5,627
2018-11-12 $23.91 $23.91 $23.75 $23.75 $23.49 10,515
2018-11-09 $23.79 $23.79 $23.79 $23.79 $23.53 5,174
2018-11-08 $23.75 $23.78 $23.75 $23.75 $23.49 5,933
2018-11-07 $23.67 $23.80 $23.67 $23.77 $23.51 7,878
2018-11-06 $23.79 $23.79 $23.78 $23.78 $23.52 2,052
2018-11-05 $23.86 $23.86 $23.77 $23.79 $23.53 1,040
2018-11-02 $23.78 $23.78 $23.77 $23.78 $23.52 889
2018-11-01 $23.80 $23.80 $23.78 $23.79 $23.53 3,134
2018-10-31 $23.79 $23.79 $23.76 $23.76 $23.50 1,273
2018-10-30 $23.81 $23.83 $23.81 $23.82 $23.56 3,050
2018-10-29 $23.80 $23.83 $23.78 $23.83 $23.57 21,736
2018-10-26 $23.80 $23.84 $23.79 $23.79 $23.53 15,094
2018-10-25 $23.81 $23.81 $23.79 $23.80 $23.54 7,769
2018-10-24 $24.00 $24.00 $23.78 $23.83 $23.57 17,759
2018-10-23 $23.81 $23.81 $23.76 $23.78 $23.52 4,741
2018-10-22 $23.76 $23.79 $23.72 $23.77 $23.51 70,082
2018-10-19 $23.79 $23.79 $23.75 $23.75 $23.49 473
2018-10-18 $23.78 $23.80 $23.78 $23.79 $23.53 1,399
2018-10-17 $24.05 $24.05 $23.76 $23.76 $23.50 1,725
2018-10-16 $23.47 $24.05 $23.47 $24.03 $23.77 123,643
2018-10-15 $23.25 $23.28 $23.10 $23.22 $22.97 2,299
2018-10-12 $23.50 $23.50 $23.04 $23.21 $22.96 5,550
2018-10-11 $23.40 $23.40 $23.05 $23.15 $22.90 2,729
2018-10-10 $24.28 $24.28 $23.49 $23.49 $23.24 5,280
2018-10-09 $24.55 $24.65 $24.40 $24.45 $24.19 12,006
2018-10-08 $24.32 $24.36 $24.27 $24.36 $24.10 8,437
2018-10-05 $25.05 $25.05 $24.50 $24.50 $24.24 5,154
2018-10-04 $25.67 $25.67 $25.00 $25.05 $24.78 11,999
2018-10-03 $25.56 $25.74 $25.56 $25.66 $25.38 3,965
2018-10-02 $25.65 $25.67 $25.48 $25.50 $25.22 8,892
2018-10-01 $26.06 $26.06 $25.90 $25.90 $25.62 3,345
2018-09-28 $25.83 $25.97 $25.82 $25.97 $25.69 872
2018-09-27 $25.81 $25.85 $25.80 $25.83 $25.55 3,586
2018-09-26 $25.87 $25.96 $25.72 $25.72 $25.44 7,512
2018-09-25 $25.92 $25.92 $25.85 $25.85 $25.57 843
2018-09-24 $25.70 $25.73 $25.70 $25.71 $25.43 1,661
2018-09-21 $25.75 $25.75 $25.75 $25.75 $25.47 381
2018-09-20 $25.90 $25.90 $25.76 $25.80 $25.52 2,799
2018-09-19 $26.05 $26.05 $25.63 $25.69 $25.41 7,117
2018-09-18 $26.01 $26.04 $25.99 $25.99 $25.71 97,204
2018-09-17 $25.88 $25.88 $25.85 $25.85 $25.57 2,072
2018-09-14 $26.14 $26.14 $26.06 $26.06 $25.77 1,473
2018-09-13 $26.06 $26.13 $26.06 $26.06 $25.78 5,449
2018-09-12 $26.20 $26.20 $25.92 $26.13 $25.85 1,634
2018-09-11 $26.10 $26.21 $26.10 $26.15 $25.87 1,202
2018-09-10 $25.92 $26.07 $25.92 $26.02 $25.74 5,773
2018-09-07 $25.80 $25.86 $25.68 $25.68 $25.40 28,090
2018-09-06 $26.03 $26.03 $25.78 $25.83 $25.55 11,959
2018-09-05 $26.03 $26.05 $25.88 $26.03 $25.75 12,485
2018-09-04 $26.21 $26.31 $26.11 $26.31 $26.02 10,670
2018-08-31 $26.05 $26.15 $26.00 $26.15 $25.86 3,942
2018-08-30 $26.11 $26.12 $26.04 $26.05 $25.77 3,217
2018-08-29 $25.97 $26.09 $25.97 $26.08 $25.80 3,209
2018-08-28 $26.01 $26.01 $25.89 $25.92 $25.63 2,258
2018-08-27 $25.90 $26.07 $25.90 $25.94 $25.66 3,479
2018-08-24 $25.73 $25.78 $25.70 $25.78 $25.50 7,391
2018-08-23 $25.64 $25.64 $25.48 $25.62 $25.34 1,777
2018-08-22 $25.49 $25.57 $25.47 $25.57 $25.29 10,044
2018-08-21 $25.45 $25.52 $25.43 $25.50 $25.22 6,319
2018-08-20 $25.12 $25.19 $25.12 $25.19 $24.92 9,839
2018-08-17 $24.91 $25.09 $24.91 $25.09 $24.82 6,917
2018-08-16 $24.97 $24.97 $24.90 $24.90 $24.63 607
2018-08-15 $25.04 $25.04 $24.77 $24.79 $24.52 11,366
2018-08-14 $25.03 $25.11 $24.94 $25.08 $24.81 5,016
2018-08-13 $25.12 $25.12 $24.88 $24.96 $24.69 2,407
2018-08-10 $24.89 $25.01 $24.85 $25.01 $24.74 1,433
2018-08-09 $25.02 $25.07 $24.97 $24.98 $24.71 73,124
2018-08-08 $24.83 $24.86 $24.80 $24.82 $24.55 6,120
2018-08-07 $24.94 $24.94 $24.83 $24.91 $24.64 1,875
2018-08-06 $24.62 $24.73 $24.62 $24.71 $24.44 14,146
2018-08-03 $24.72 $24.72 $24.44 $24.48 $24.21 15,524
2018-08-02 $24.43 $24.51 $24.43 $24.51 $24.24 736
2018-08-01 $24.12 $24.18 $24.09 $24.18 $23.92 3,742
2018-07-31 $24.02 $24.25 $23.90 $24.13 $23.87 4,532
2018-07-30 $24.11 $24.13 $23.91 $23.91 $23.65 676
2018-07-27 $24.44 $24.44 $24.13 $24.18 $23.92 5,905
2018-07-26 $24.56 $24.78 $24.56 $24.73 $24.46 1,714
2018-07-25 $24.62 $24.82 $24.58 $24.75 $24.48 39,209
2018-07-24 $25.03 $25.03 $24.49 $24.59 $24.32 35,076
2018-07-23 $24.65 $24.81 $24.64 $24.79 $24.52 24,561
2018-07-20 $24.89 $24.89 $24.84 $24.84 $24.57 6,485
2018-07-19 $24.89 $24.92 $24.80 $24.86 $24.59 6,593
2018-07-18 $24.73 $24.90 $24.66 $24.90 $24.63 77,026
2018-07-17 $24.61 $24.69 $24.60 $24.69 $24.42 13,142
2018-07-16 $24.40 $24.46 $24.40 $24.43 $24.16 6,941
2018-07-13 $24.55 $24.55 $24.47 $24.48 $24.21 374
2018-07-12 $24.52 $24.53 $24.49 $24.51 $24.24 3,835
2018-07-11 $24.49 $24.54 $24.30 $24.36 $24.10 1,824
2018-07-10 $24.69 $24.70 $24.51 $24.51 $24.24 2,996
2018-07-09 $24.52 $24.59 $24.51 $24.59 $24.32 2,796
2018-07-06 $24.03 $24.28 $24.03 $24.24 $23.98 2,466
2018-07-05 $24.16 $24.16 $23.84 $23.92 $23.66 3,030
2018-07-03 $24.16 $24.16 $24.06 $24.06 $23.80 5,383
2018-07-02 $23.66 $23.85 $23.66 $23.85 $23.59 367
2018-06-29 $24.15 $24.19 $23.95 $23.95 $23.69 5,062
2018-06-28 $23.85 $23.99 $23.82 $23.98 $23.72 11,969
2018-06-27 $23.96 $23.97 $23.89 $23.89 $23.63 6,170
2018-06-26 $24.17 $24.41 $24.17 $24.37 $24.10 21,756
2018-06-25 $24.31 $24.31 $24.01 $24.20 $23.94 20,637
2018-06-22 $24.92 $24.92 $24.73 $24.73 $24.46 5,987
2018-06-21 $25.14 $25.14 $24.85 $24.90 $24.63 14,973
2018-06-20 $25.05 $25.19 $25.02 $25.13 $24.86 32,977
2018-06-19 $24.75 $24.92 $24.58 $24.89 $24.62 37,200
2018-06-18 $24.84 $25.50 $24.74 $25.02 $24.75 70,135
2018-06-15 $24.98 $25.05 $24.86 $24.99 $24.72 26,077
2018-06-14 $25.12 $25.15 $25.01 $25.06 $24.79 197,195
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.