VegTech Plant-based Innovation & Climate ETF (EATV) Exchange: NYSE ARCA

Data as of April 25, 2024

$16.24 ($-0.15) -0.93%

VegTech Plant-based Innovation & Climate ETF - Daily Information
Click for more stock information on VegTech Plant-based Innovation & Climate ETF.
Daily Information Data
Date April 25, 2024
Open $16.24
Previous Close $16.24
High $16.24
Low $16.24
Adjusted Open $16.24
Previous Adjusted Close $16.24
Adjusted High $16.24
Adjusted Low $16.24

About VegTech Plant-based Innovation & Climate ETF (EATV)

The Fund is an actively managed exchange-traded fund (“ETF”). The Fund will invest under normal circumstances at least 80% of its net assets (plus any borrowings for investment purposes) in the securities of plant-based innovation companies (“VegTech Companies”) or companies making a positive impact on climate change matters (“Climate Companies”). VegTech Companies are companies that (1) innovate or use technology in their primary products by utilizing at least one plant ingredient, or innovate or use technology to enable or support companies that do the same; and (2) the end product is animal-free, except for trace amounts. The Adviser believes this promotes positive climate change.In looking for VegTech Companies, the Adviser searches for companies it considers to be innovators in developing plant-based products, alternative proteins, services, trade secrets, technology, methods, and advancements in scientific research. Technology is a critical element of these advancements. These include cell-cultured and precision fermentation technology companies that use plant-based carbohydrates in the process of growing cells, nutrients, proteins, flavors, and ingredients. It also includes plant-based agriculture, such as vertical farming and agricultural robotics companies, and innovative plant-based materials and scientific services. To be considered an innovator by the Adviser, a company must use at least one plant or plant-derived ingredient and the end product, component, or service is animal-free; or, the company may help other businesses produce animal-free end products using plant-derived ingredients by offering specialized products, services, or technologies. The Adviser typically seeks companies that only use trace amounts of animals and/or animal secretion in their end products. Additionally, a VegTech company produces no primary products designed for industrial farm animal production, must not perform animal testing unless required to do so by law in order to bring a product to market, and must have a minimum market capitalization of $25 million.For a VegTech Company to qualify as such, the issuer’s plant-based “primary products,” “primary services,” or “primary assets” must account for more than 50% of the company’s revenues or assets, as disclosed in public financial statements as available. The Adviser performs a qualitative and quantitative analysis as feasible to determine whether a company is a VegTech Company. The Adviser believes VegTech Companies involved in replacing animal products contribute to several United Nations (UN) Sustainable Development Goals. Within the SDG framework, these goals include “Climate Action,” “Life on Land,” and “Life Below Water.” The Adviser believes livestock are responsible for a significant amount of global greenhouse emissions, including methane and nitrous oxide. A landmark report from the Intergovernmental Panel on Climate Change (“IPCC”) highlighted that climate change is expected to cause “severe, pervasive, and irreversible impacts” on the natural environment unless carbon emissions are cut sharply and rapidly. The IPCC further reported that under the scenario of no animal products consumed at all (no meat, dairy products, or eggs), “adequate food production in 2050 could be achieved on less land than is currently used, allowing considerable forest regeneration, and reducing land-based GHG [greenhouse gas] emissions to one third of the reference ‘business-as-usual’ case for 2050.” The Adviser believes that climate change and the efficiency of food production affects food security. The Adviser believes that companies that invest in or develop products or services that remove animals from supply chains can positively impact climate change and are part of a long-term secular trend towards a shifting food and materials supply system.To qualify as a Climate Company, the issuer must meet at least one of the following criteria: (1) The company has committed to reduce greenhouse gas emissions by signing a pledge to measure and reduce those emissions. Acceptable pledges include, but are not limited to, the United Nations “Climate Neutral Now” and Global Optimism’s “The Climate Pledge;” (2) The company sells a product that generates less greenhouse gas emissions than typical replacement products, as determined by a formal evaluation. Acceptable evaluations follow the standards defined by the International Organization for Standardization (ISO 14040 or ISO 14044); (3) The company has disclosed a commitment to reducing greenhouse gas emissions; or (4) The company has greenhouse gas emissions lower than its average peer, per unit of sales or assets, as measured by Bloomberg or a similar data provider.The Fund will predominantly invest in the equity securities of VegTech and Climate companies, which may include, but are not limited to, common and preferred publicly-traded stocks of U.S. and foreign companies, rights and warrants, partnership interests and business trust shares. The Fund may also invest in initial public offerings (“IPOs”) of VegTech or Climate companies or in companies that have recently completed an IPO. The Fund’s foreign investments may be direct or through American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund’s portfolio is expected to be a focused portfolio with typically fewer than 50 holdings, although the number of such holdings may increase over time if the universe of VegTech and Climate companies increases.The Adviser maintains an internal, proprietary, research process to determine which companies qualify as VegTech or Climate companies. The Adviser conducts its own screening research by reviewing financial statements, websites, and brochures. The Adviser may also conduct company interviews and analyzes product labels prior to investing in any company. In identifying VegTech Companies, the Adviser considers companies with primary products, services, or assets in the following categories:•Plant-based and Vegan Companies. Companies that produce end products that are animal-free, typically derived from plants, fungi, microbes, or algae. These companies produce no primary products designed for industrial farm animal production, and may include companies that employ food scientists to develop beef alternatives or alternative proteins that use less land and water and generate less methane than standard animal agriculture, or may include food or materials companies that produce products that include plants and plant derivatives. •Cell-cultured Technology Companies. Companies that use bioscience and engineering to produce, or help produce, cell-cultured foods or alternative proteins. These foods are sometimes called “cell-based,” “lab-grown,” or “cultured” products. These technologies can increase food production and mitigate environmental impact by growing animal cells outside of animals in a nutrient solution that includes plant-derived carbohydrates and other ingredients, in order to replace animals in the production of meat, in a way that significantly reduces the need for industrial animal farming. This reduces the use of land, water, and antibiotics. These companies need only use a trace amount (i.e., 1% or less) of animal cells to grow a significantly larger amount, and thus can positively impact food security. These companies may also support and enable other companies to use plant carbohydrates to grow animal cells, by producing bioreactors (a temperature controlled tank filled with the nutrient solution and used to grow cells outside of an animal), cell culture media (a solution of basic nutrients, including plant-derived carbohydrates, designed to allow cells to grow in a bioreactor), or cell culture meat scaffolding (this can be a plant-based material made into a shape that resembles a piece of meat, used in a bioreactor; as the cells grow on the material, the material degrades and is replaced by cells).•Precision Fermentation Technology Companies. Companies that grow algae or microbes, such as yeasts and fungi fed with plant-derived carbohydrates to produce nutrients, alternative proteins, flavors, and ingredients. These companies may include one that uses microbes in a bioreactor to produce casein, whey, or heme. Similar to cell-cultured food companies, these companies can produce greater quantities of food in a way that significantly reduces the need for industrial animal farming, thus reducing the use of land, water and antibiotics while replacing animals and positively impacting food security.•Plant-based Agricultural Companies. Companies that produce plants (vegetables, pulses, tubers, legumes, fruits, nuts, seeds, and grains), fungi, microbes, and algae; or companies that offer technologies, services, or products that support the business of plant-based agriculture. Companies must have no primary products designed for industrial farm animal production. These companies may include ones using vertical farming technology and robotics to grow food near population centers with less land, water, pesticide, and manure than standard animal agriculture. It may include companies that offer robotic and automation tools for plant-based farming.•Plant-based Materials. Companies that typically use plant or plant-derived ingredients to make end products that are animal-free. It may include issuers that use animal-free ingredients in their cosmetics and does not engage in animal-testing. •Scientific Services. Companies in bioengineering, bioscience, nutrition, or food science that support or enable businesses in producing animal-free products. Typically, the business customers use at least one plant or plant-derived ingredient. A scientific service company may include one that sequences and tests plant genomes to identify high protein variants of food for human consumption.The Fund is non-diversified, which means that it may invest a significant portion of its assets in the securities of a single issuer or small number of issuers.The Adviser may sell securities from the portfolio if the company’s fundamentals no longer meet the Adviser’s criteria for a VegTech Company. The Adviser may sell a security when its price reaches a set target, or if it believes that other investments are more attractive, or for other reasons we may determine. In selling a security, the Adviser will take into account prudent portfolio management practices and the interests of shareholders, which may result in the position being sold over a period of time, rather than immediately, even if the issuer no longer qualifies as a VegTech or Climate Company.

Historical Stock Data for VegTech Plant-based Innovation & Climate ETF (EATV)

Date Open High Low Close Adj.Close Volume
2024-04-25 $16.24 $16.24 $16.24 $16.24 $16.24 75
2024-04-24 $16.38 $16.41 $16.38 $16.40 $16.40 2,343
2024-04-23 $16.13 $16.38 $16.08 $16.38 $16.38 779
2024-04-22 $16.04 $16.08 $15.93 $16.08 $16.08 920
2024-04-19 $16.10 $16.14 $16.00 $16.14 $16.14 1,069
2024-04-18 $16.07 $16.07 $16.00 $16.01 $16.01 497
2024-04-17 $16.20 $16.20 $15.99 $15.99 $15.99 2,057
2024-04-16 $16.06 $16.10 $16.06 $16.06 $16.06 366
2024-04-15 $16.43 $16.43 $16.10 $16.10 $16.10 938
2024-04-12 $16.40 $16.40 $16.30 $16.30 $16.30 1,462
2024-04-11 $16.77 $16.77 $16.59 $16.59 $16.59 2,248
2024-04-10 $16.66 $16.72 $16.65 $16.65 $16.65 1,523
2024-04-09 $16.76 $16.85 $16.76 $16.85 $16.85 672
2024-04-08 $16.77 $16.77 $16.77 $16.77 $16.77 124
2024-04-05 $16.70 $16.74 $16.69 $16.74 $16.74 2,118
2024-04-04 $16.71 $16.71 $16.66 $16.66 $16.66 608
2024-04-03 $16.99 $16.99 $16.87 $16.88 $16.88 694
2024-04-02 $18.28 $18.28 $17.07 $17.11 $17.11 4,797
2024-04-01 $17.55 $17.55 $17.37 $17.40 $17.40 2,676
2024-03-28 $17.56 $17.56 $17.54 $17.54 $17.54 1,437
2024-03-27 $17.45 $17.45 $17.40 $17.44 $17.44 881
2024-03-26 $17.43 $17.43 $17.43 $17.43 $17.43 207
2024-03-25 $17.45 $17.46 $17.38 $17.38 $17.38 18,978
2024-03-22 $17.44 $17.44 $17.43 $17.44 $17.44 865
2024-03-21 $17.56 $17.56 $17.52 $17.52 $17.52 516
2024-03-20 $17.33 $17.53 $17.28 $17.53 $17.53 824
2024-03-19 $17.26 $17.26 $17.26 $17.26 $17.26 557
2024-03-18 $17.33 $17.38 $17.30 $17.30 $17.30 3,478
2024-03-15 $17.24 $17.29 $17.24 $17.29 $17.29 198
2024-03-14 $17.22 $17.22 $17.22 $17.22 $17.22 220
2024-03-13 $17.53 $17.53 $17.53 $17.53 $17.53 650
2024-03-12 $17.11 $17.31 $17.04 $17.31 $17.31 1,418
2024-03-11 $17.13 $17.15 $17.04 $17.12 $17.12 16,074
2024-03-08 $17.24 $17.24 $17.16 $17.16 $17.16 521
2024-03-07 $17.17 $17.17 $17.15 $17.15 $17.15 1,430
2024-03-06 $17.00 $17.00 $16.95 $16.99 $16.99 523
2024-03-05 $16.82 $16.87 $16.82 $16.87 $16.87 471
2024-03-04 $17.07 $17.07 $17.00 $17.00 $17.00 1,216
2024-03-01 $17.09 $17.17 $17.08 $17.08 $17.08 982
2024-02-29 $16.70 $17.15 $16.70 $17.15 $17.15 1,130
2024-02-28 $16.65 $16.65 $16.65 $16.65 $16.65 46
2024-02-27 $16.47 $16.59 $16.47 $16.57 $16.57 1,975
2024-02-26 $16.46 $16.46 $16.46 $16.46 $16.46 60
2024-02-23 $16.21 $16.34 $16.21 $16.31 $16.31 8,650
2024-02-22 $16.29 $16.29 $16.29 $16.29 $16.29 231
2024-02-21 $16.08 $16.10 $16.08 $16.10 $16.10 279
2024-02-20 $16.23 $16.23 $16.20 $16.20 $16.20 788
2024-02-16 $16.21 $16.23 $16.21 $16.23 $16.23 962
2024-02-15 $16.31 $16.33 $16.30 $16.32 $16.32 676
2024-02-14 $16.00 $16.05 $16.00 $16.05 $16.05 417
2024-02-13 $15.79 $15.84 $15.75 $15.78 $15.78 596
2024-02-12 $16.03 $16.03 $16.01 $16.02 $16.02 614
2024-02-09 $15.66 $15.75 $15.62 $15.75 $15.75 8,468
2024-02-08 $15.75 $15.77 $15.75 $15.77 $15.77 487
2024-02-07 $15.73 $15.74 $15.69 $15.71 $15.71 2,916
2024-02-06 $15.57 $15.73 $15.57 $15.73 $15.73 6,487
2024-02-05 $15.58 $15.58 $15.58 $15.58 $15.58 101
2024-02-02 $15.72 $15.77 $15.72 $15.75 $15.75 420
2024-02-01 $15.74 $15.74 $15.74 $15.74 $15.74 82
2024-01-31 $15.46 $15.46 $15.46 $15.46 $15.46 165
2024-01-30 $15.79 $15.79 $15.72 $15.72 $15.72 151
2024-01-29 $15.69 $15.80 $15.69 $15.80 $15.80 895
2024-01-26 $15.74 $15.75 $15.65 $15.66 $15.66 5,642
2024-01-25 $15.60 $15.65 $15.60 $15.65 $15.65 138
2024-01-24 $15.70 $15.70 $15.45 $15.45 $15.45 1,654
2024-01-23 $15.69 $15.69 $15.64 $15.65 $15.65 1,604
2024-01-22 $15.62 $15.63 $15.53 $15.63 $15.63 2,173
2024-01-19 $15.69 $15.69 $15.43 $15.52 $15.52 5,373
2024-01-18 $15.67 $15.67 $15.67 $15.67 $15.67 40
2024-01-17 $15.75 $15.76 $15.67 $15.76 $15.76 700
2024-01-16 $15.95 $15.98 $15.86 $15.91 $15.91 1,957
2024-01-12 $16.10 $16.20 $16.04 $16.04 $16.04 1,733
2024-01-11 $16.10 $16.10 $15.93 $16.04 $16.04 1,069
2024-01-10 $15.99 $16.08 $15.74 $16.08 $16.08 1,156
2024-01-09 $16.07 $16.07 $15.99 $15.99 $15.99 518
2024-01-08 $15.85 $16.10 $15.85 $16.07 $16.07 5,721
2024-01-05 $15.75 $15.77 $15.75 $15.77 $15.77 1,031
2024-01-04 $15.79 $15.93 $15.79 $15.80 $15.80 2,286
2024-01-03 $15.96 $15.96 $15.74 $15.74 $15.74 375
2024-01-02 $16.02 $16.18 $16.02 $16.16 $16.16 890
2023-12-29 $16.16 $16.18 $16.12 $16.12 $16.12 3,471
2023-12-28 $16.40 $16.40 $16.25 $16.25 $16.25 500
2023-12-27 $16.32 $16.34 $16.32 $16.34 $16.34 783
2023-12-26 $16.22 $16.39 $16.22 $16.39 $16.25 4,930
2023-12-22 $16.28 $16.28 $16.22 $16.22 $16.08 886
2023-12-21 $16.06 $16.17 $16.06 $16.17 $16.03 677
2023-12-20 $15.97 $15.97 $15.97 $15.97 $15.83 32
2023-12-19 $16.35 $16.35 $16.35 $16.35 $16.22 130
2023-12-18 $16.02 $16.02 $16.00 $16.00 $16.00 657
2023-12-15 $16.06 $16.06 $16.06 $16.06 $16.06 416
2023-12-14 $16.29 $16.29 $16.16 $16.16 $16.16 659
2023-12-13 $15.63 $16.10 $15.63 $16.10 $16.10 389
2023-12-12 $15.60 $15.65 $15.60 $15.61 $15.61 1,588
2023-12-11 $15.56 $15.63 $15.56 $15.63 $15.63 1,524
2023-12-08 $15.60 $15.60 $15.60 $15.60 $15.60 57
2023-12-07 $15.51 $15.60 $15.51 $15.60 $15.60 5,093
2023-12-06 $15.63 $15.63 $15.59 $15.59 $15.59 511
2023-12-05 $15.71 $15.71 $15.67 $15.67 $15.67 17,104
2023-12-04 $15.67 $15.74 $15.67 $15.74 $15.74 656
2023-12-01 $15.57 $15.57 $15.55 $15.56 $15.56 355
2023-11-30 $15.24 $15.24 $15.24 $15.24 $15.24 258
2023-11-29 $15.40 $15.40 $15.32 $15.32 $15.32 692
2023-11-28 $15.47 $15.47 $15.41 $15.41 $15.41 1,683
2023-11-27 $15.54 $15.54 $15.51 $15.51 $15.51 250
2023-11-24 $15.48 $15.48 $15.48 $15.48 $15.48 10
2023-11-22 $15.39 $15.39 $15.39 $15.39 $15.39 6
2023-11-21 $15.27 $15.30 $15.23 $15.23 $15.23 5,202
2023-11-20 $15.39 $15.39 $15.39 $15.39 $15.39 119
2023-11-17 $15.31 $15.31 $15.25 $15.25 $15.25 484
2023-11-16 $15.25 $15.25 $15.19 $15.19 $15.19 155
2023-11-15 $15.42 $15.44 $15.42 $15.43 $15.43 263
2023-11-14 $15.01 $15.20 $15.01 $15.20 $15.20 524
2023-11-13 $14.79 $14.79 $14.79 $14.79 $14.79 72
2023-11-10 $14.85 $14.85 $14.85 $14.85 $14.85 15
2023-11-09 $14.99 $14.99 $14.86 $14.86 $14.86 323
2023-11-08 $14.95 $14.95 $14.95 $14.95 $14.95 68
2023-11-07 $15.00 $15.00 $15.00 $15.00 $15.00 76
2023-11-06 $15.01 $15.02 $15.01 $15.02 $15.02 411
2023-11-03 $14.96 $14.96 $14.96 $14.96 $14.96 93
2023-11-02 $14.71 $14.78 $14.71 $14.77 $14.77 2,530
2023-11-01 $14.39 $14.39 $14.39 $14.39 $14.39 134
2023-10-31 $14.32 $14.43 $14.32 $14.43 $14.43 1,072
2023-10-30 $14.34 $14.34 $14.33 $14.33 $14.33 257
2023-10-27 $14.29 $14.31 $14.29 $14.31 $14.31 226
2023-10-26 $14.38 $14.38 $14.34 $14.34 $14.34 2,199
2023-10-25 $14.52 $14.52 $14.52 $14.52 $14.52 113
2023-10-24 $14.67 $14.67 $14.67 $14.67 $14.67 42
2023-10-23 $14.46 $14.46 $14.41 $14.41 $14.41 242
2023-10-20 $14.44 $14.44 $14.38 $14.38 $14.38 2,301
2023-10-19 $14.66 $14.66 $14.55 $14.55 $14.55 120
2023-10-18 $14.75 $14.75 $14.75 $14.75 $14.75 62
2023-10-17 $15.01 $15.01 $14.95 $14.97 $14.97 894
2023-10-16 $14.78 $14.85 $14.78 $14.85 $14.85 165
2023-10-13 $14.59 $14.63 $14.59 $14.63 $14.63 157
2023-10-12 $14.69 $14.69 $14.69 $14.69 $14.69 168
2023-10-11 $15.20 $15.20 $15.20 $15.20 $15.20 4
2023-10-10 $15.31 $15.31 $15.28 $15.28 $15.28 166
2023-10-09 $15.07 $15.07 $15.04 $15.04 $15.04 248
2023-10-06 $15.03 $15.03 $15.03 $15.03 $15.03 104
2023-10-05 $15.12 $15.12 $15.02 $15.02 $15.02 264
2023-10-04 $15.01 $15.12 $15.01 $15.12 $15.12 3,134
2023-10-03 $15.04 $15.04 $14.99 $14.99 $14.99 1,078
2023-10-02 $15.55 $15.55 $15.44 $15.44 $15.44 1,038
2023-09-29 $15.66 $15.66 $15.54 $15.54 $15.54 905
2023-09-28 $15.54 $15.55 $15.54 $15.55 $15.55 104
2023-09-27 $15.45 $15.45 $15.45 $15.45 $15.45 4
2023-09-26 $15.38 $15.38 $15.38 $15.38 $15.38 34
2023-09-25 $15.52 $15.52 $15.52 $15.52 $15.52 105
2023-09-22 $15.55 $15.55 $15.55 $15.55 $15.55 140
2023-09-21 $15.87 $15.87 $15.63 $15.63 $15.63 335
2023-09-20 $16.18 $16.21 $15.99 $15.99 $15.99 3,998
2023-09-19 $16.19 $16.19 $16.19 $16.19 $16.19 69
2023-09-18 $16.40 $16.40 $16.27 $16.27 $16.27 3,277
2023-09-15 $16.55 $16.55 $16.44 $16.44 $16.44 228
2023-09-14 $16.71 $16.83 $16.70 $16.70 $16.70 2,335
2023-09-13 $16.75 $16.77 $16.75 $16.75 $16.75 317
2023-09-12 $16.77 $16.77 $16.77 $16.77 $16.77 102
2023-09-11 $16.85 $16.85 $16.83 $16.83 $16.83 582
2023-09-08 $16.69 $16.69 $16.69 $16.69 $16.69 83
2023-09-07 $16.79 $16.85 $16.79 $16.85 $16.85 185
2023-09-06 $17.05 $17.05 $16.88 $16.88 $16.88 421
2023-09-05 $16.93 $16.97 $16.92 $16.95 $16.95 3,683
2023-09-01 $17.08 $17.08 $17.08 $17.08 $17.08 16
2023-08-31 $17.25 $17.25 $17.25 $17.25 $17.25 60
2023-08-30 $17.28 $17.28 $17.28 $17.28 $17.28 183
2023-08-29 $16.88 $17.09 $16.88 $17.09 $17.09 358
2023-08-28 $16.50 $16.61 $16.50 $16.53 $16.53 1,249
2023-08-25 $16.35 $16.35 $16.35 $16.35 $16.35 161
2023-08-24 $16.24 $16.24 $16.24 $16.24 $16.24 32
2023-08-23 $16.41 $16.54 $16.41 $16.54 $16.54 236
2023-08-22 $16.20 $16.25 $16.20 $16.25 $16.25 134
2023-08-21 $16.26 $16.26 $16.26 $16.26 $16.26 44
2023-08-18 $16.17 $16.32 $16.10 $16.26 $16.26 3,682
2023-08-17 $16.27 $16.27 $16.26 $16.27 $16.27 2,447
2023-08-16 $16.70 $16.70 $16.53 $16.53 $16.53 426
2023-08-15 $17.02 $17.02 $16.84 $16.84 $16.84 559
2023-08-14 $17.12 $17.20 $17.12 $17.20 $17.20 341
2023-08-11 $17.04 $17.22 $17.04 $17.17 $17.17 299
2023-08-10 $17.31 $17.31 $17.08 $17.14 $17.14 503
2023-08-09 $17.44 $17.44 $17.30 $17.30 $17.30 1,492
2023-08-08 $17.19 $17.19 $17.00 $17.13 $17.13 11,736
2023-08-07 $17.10 $17.40 $17.10 $17.40 $17.40 390
2023-08-04 $17.35 $17.35 $17.12 $17.12 $17.12 289
2023-08-03 $17.16 $17.25 $17.03 $17.22 $17.22 2,994
2023-08-02 $17.18 $17.18 $17.18 $17.18 $17.18 154
2023-08-01 $17.39 $17.42 $17.39 $17.42 $17.42 147
2023-07-31 $17.62 $17.62 $17.56 $17.57 $17.57 990
2023-07-28 $17.46 $17.53 $17.46 $17.53 $17.53 264
2023-07-27 $17.50 $17.50 $17.27 $17.27 $17.27 559
2023-07-26 $17.68 $17.68 $17.65 $17.65 $17.65 500
2023-07-25 $17.70 $17.70 $17.70 $17.70 $17.70 155
2023-07-24 $17.83 $17.83 $17.65 $17.73 $17.73 7,538
2023-07-21 $17.72 $17.72 $17.72 $17.72 $17.72 183
2023-07-20 $17.76 $17.76 $17.76 $17.76 $17.76 111
2023-07-19 $18.00 $18.03 $17.96 $17.99 $17.99 4,429
2023-07-18 $17.90 $17.90 $17.83 $17.83 $17.83 387
2023-07-17 $17.86 $17.91 $17.85 $17.85 $17.85 3,568
2023-07-14 $17.68 $17.68 $17.68 $17.68 $17.68 78
2023-07-13 $17.79 $17.80 $17.79 $17.80 $17.80 571
2023-07-12 $17.58 $17.65 $17.58 $17.65 $17.65 205
2023-07-11 $17.44 $17.45 $17.44 $17.45 $17.45 184
2023-07-10 $17.47 $17.47 $17.44 $17.44 $17.44 193
2023-07-07 $17.44 $17.44 $17.33 $17.33 $17.33 138
2023-07-06 $17.30 $17.32 $17.30 $17.32 $17.32 341
2023-07-05 $17.69 $17.69 $17.58 $17.58 $17.58 424
2023-07-03 $17.67 $17.76 $17.67 $17.76 $17.76 1,243
2023-06-30 $17.61 $17.61 $17.54 $17.55 $17.55 1,159
2023-06-29 $17.33 $17.35 $17.33 $17.35 $17.35 205
2023-06-28 $17.29 $17.29 $17.29 $17.29 $17.29 82
2023-06-27 $17.33 $17.33 $17.33 $17.33 $17.33 84
2023-06-26 $17.45 $17.45 $17.32 $17.32 $17.32 1,382
2023-06-23 $17.47 $17.47 $17.47 $17.47 $17.47 25
2023-06-22 $17.72 $17.72 $17.72 $17.72 $17.72 30
2023-06-21 $17.59 $17.59 $17.59 $17.59 $17.59 124
2023-06-20 $17.72 $17.72 $17.64 $17.64 $17.64 259
2023-06-16 $17.76 $17.79 $17.73 $17.79 $17.79 254
2023-06-15 $17.84 $17.84 $17.84 $17.84 $17.84 90
2023-06-14 $17.88 $17.88 $17.76 $17.76 $17.76 1,608
2023-06-13 $17.88 $17.88 $17.86 $17.86 $17.86 446
2023-06-12 $17.71 $17.71 $17.71 $17.71 $17.71 349
2023-06-09 $17.66 $17.66 $17.66 $17.66 $17.66 370
2023-06-08 $17.65 $17.68 $17.65 $17.68 $17.68 154
2023-06-07 $17.54 $17.54 $17.54 $17.54 $17.54 90
2023-06-06 $17.55 $17.60 $17.55 $17.60 $17.60 610
2023-06-05 $17.42 $17.45 $17.36 $17.37 $17.37 577
2023-06-02 $17.44 $17.44 $17.44 $17.44 $17.44 43
2023-06-01 $17.11 $17.11 $17.11 $17.11 $17.11 137
2023-05-31 $16.98 $16.98 $16.98 $16.98 $16.98 76
2023-05-30 $17.11 $17.13 $17.05 $17.05 $17.05 1,974
2023-05-26 $17.11 $17.11 $17.11 $17.11 $17.11 42
2023-05-25 $17.07 $17.11 $17.07 $17.11 $17.11 181
2023-05-24 $17.00 $17.00 $16.95 $17.00 $17.00 1,962
2023-05-23 $17.28 $17.28 $17.17 $17.17 $17.17 1,143
2023-05-22 $17.20 $17.20 $17.18 $17.18 $17.18 759
2023-05-19 $17.28 $17.28 $17.27 $17.27 $17.27 203
2023-05-18 $17.27 $17.27 $17.27 $17.27 $17.27 20
2023-05-17 $17.15 $17.17 $17.15 $17.17 $17.17 659
2023-05-16 $17.15 $17.15 $17.15 $17.15 $17.15 140
2023-05-15 $17.26 $17.29 $17.26 $17.29 $17.29 557
2023-05-12 $17.30 $17.30 $17.19 $17.19 $17.19 1,434
2023-05-11 $17.24 $17.25 $17.24 $17.25 $17.25 427
2023-05-10 $17.28 $17.30 $17.28 $17.30 $17.30 1,345
2023-05-09 $17.13 $17.13 $17.13 $17.13 $17.13 51
2023-05-08 $17.25 $17.25 $17.25 $17.25 $17.25 23
2023-05-05 $17.12 $17.16 $17.12 $17.16 $17.16 422
2023-05-04 $16.98 $16.98 $16.98 $16.98 $16.98 407
2023-05-03 $17.02 $17.10 $17.02 $17.10 $17.10 237
2023-05-02 $17.10 $17.10 $16.94 $17.00 $17.00 598
2023-05-01 $17.12 $17.21 $17.12 $17.15 $17.15 2,459
2023-04-28 $17.03 $17.09 $17.03 $17.09 $17.09 690
2023-04-27 $16.99 $17.06 $16.98 $17.02 $17.02 1,250
2023-04-26 $17.02 $17.02 $17.02 $17.02 $17.02 93
2023-04-25 $17.18 $17.18 $16.98 $16.98 $16.98 967
2023-04-24 $17.24 $17.24 $17.24 $17.24 $17.24 25
2023-04-21 $17.26 $17.29 $17.26 $17.29 $17.29 422
2023-04-20 $17.27 $17.27 $17.24 $17.24 $17.24 201
2023-04-19 $17.30 $17.30 $17.28 $17.30 $17.30 611
2023-04-18 $17.28 $17.28 $17.28 $17.28 $17.28 238
2023-04-17 $17.27 $17.27 $17.27 $17.27 $17.27 121
2023-04-14 $17.18 $17.18 $17.18 $17.18 $17.18 327
2023-04-13 $17.24 $17.24 $17.24 $17.24 $17.24 10
2023-04-12 $16.99 $16.99 $16.99 $16.99 $16.99 64
2023-04-11 $17.03 $17.03 $17.03 $17.03 $17.03 268
2023-04-10 $16.77 $16.96 $16.77 $16.96 $16.96 182
2023-04-06 $16.80 $16.82 $16.80 $16.82 $16.82 356
2023-04-05 $16.65 $16.78 $16.65 $16.78 $16.78 257
2023-04-04 $16.88 $16.88 $16.80 $16.80 $16.80 214
2023-04-03 $16.99 $16.99 $16.99 $16.99 $16.99 77
2023-03-31 $16.82 $16.92 $16.82 $16.92 $16.92 345
2023-03-30 $18.37 $18.37 $16.72 $16.75 $16.75 3,821
2023-03-29 $17.40 $17.40 $16.63 $16.70 $16.70 1,763
2023-03-28 $16.50 $16.57 $16.50 $16.57 $16.57 336
2023-03-27 $16.52 $16.53 $16.52 $16.52 $16.52 402
2023-03-24 $16.36 $16.36 $16.36 $16.36 $16.36 70
2023-03-23 $16.38 $16.38 $16.24 $16.25 $16.25 809
2023-03-22 $16.35 $16.35 $16.18 $16.18 $16.18 205
2023-03-21 $15.87 $16.35 $15.87 $16.35 $16.35 131
2023-03-20 $16.13 $16.13 $16.13 $16.13 $16.13 294
2023-03-17 $16.15 $16.15 $15.96 $15.96 $15.96 898
2023-03-16 $16.20 $16.20 $16.20 $16.20 $16.20 108
2023-03-15 $15.98 $16.05 $15.98 $16.05 $16.05 126
2023-03-14 $16.28 $16.28 $16.21 $16.26 $16.26 742
2023-03-13 $16.10 $16.17 $16.00 $16.00 $16.00 2,343
2023-03-10 $16.25 $16.32 $16.14 $16.14 $16.14 1,591
2023-03-09 $16.69 $16.69 $16.51 $16.51 $16.51 955
2023-03-08 $16.74 $16.74 $16.74 $16.74 $16.74 7
2023-03-07 $16.74 $16.74 $16.74 $16.74 $16.74 216
2023-03-06 $16.86 $16.86 $16.86 $16.86 $16.86 169
2023-03-03 $17.22 $17.25 $17.14 $17.25 $17.25 798
2023-03-02 $17.22 $17.22 $17.22 $17.22 $17.22 129
2023-03-01 $17.03 $17.03 $17.03 $17.03 $17.03 61
2023-02-28 $17.01 $17.01 $17.01 $17.01 $17.01 22
2023-02-27 $17.10 $17.10 $17.01 $17.01 $17.01 255
2023-02-24 $16.92 $17.02 $16.92 $17.02 $17.02 802
2023-02-23 $16.97 $17.06 $16.97 $17.06 $17.06 468
2023-02-22 $16.89 $16.89 $16.89 $16.89 $16.89 440
2023-02-21 $16.81 $16.81 $16.67 $16.67 $16.67 465
2023-02-17 $17.00 $17.08 $16.99 $17.04 $17.04 1,603
2023-02-16 $17.02 $17.10 $17.02 $17.02 $17.02 1,851
2023-02-15 $17.76 $17.76 $16.96 $17.12 $17.12 1,692
2023-02-14 $16.91 $16.98 $16.90 $16.98 $16.98 952
2023-02-13 $16.92 $16.99 $16.92 $16.99 $16.99 1,516
2023-02-10 $16.66 $16.71 $16.66 $16.71 $16.71 519
2023-02-09 $17.16 $17.16 $16.79 $16.79 $16.79 1,330
2023-02-08 $17.20 $17.20 $17.00 $17.00 $17.00 242
2023-02-07 $17.07 $17.20 $17.05 $17.20 $17.20 771
2023-02-06 $17.29 $17.29 $17.20 $17.23 $17.23 1,581
2023-02-03 $17.64 $17.65 $17.41 $17.41 $17.41 3,552
2023-02-02 $17.63 $17.75 $17.60 $17.60 $17.60 1,893
2023-02-01 $17.20 $17.45 $17.20 $17.39 $17.39 310
2023-01-31 $17.14 $17.14 $17.14 $17.14 $17.14 146
2023-01-30 $16.76 $16.84 $16.76 $16.77 $16.77 490
2023-01-27 $17.01 $17.01 $16.82 $16.87 $16.87 451
2023-01-26 $16.91 $16.91 $16.91 $16.91 $16.91 261
2023-01-25 $16.91 $17.03 $16.91 $17.03 $17.03 312
2023-01-24 $16.99 $17.01 $16.99 $16.99 $16.99 557
2023-01-23 $17.07 $17.07 $17.07 $17.07 $17.07 176
2023-01-20 $16.93 $16.94 $16.93 $16.93 $16.93 1,272
2023-01-19 $17.00 $17.00 $16.83 $16.83 $16.83 667
2023-01-18 $17.22 $17.22 $17.05 $17.05 $17.05 1,730
2023-01-17 $17.22 $17.38 $17.22 $17.38 $17.38 424
2023-01-13 $16.97 $17.14 $16.97 $17.14 $17.14 339
2023-01-12 $16.86 $17.10 $16.86 $17.07 $17.07 1,945
2023-01-11 $16.86 $16.86 $16.85 $16.85 $16.85 103
2023-01-10 $16.67 $16.78 $16.67 $16.75 $16.75 1,188
2023-01-09 $16.91 $16.91 $16.73 $16.73 $16.73 710
2023-01-06 $16.70 $16.71 $16.69 $16.71 $16.71 324
2023-01-05 $16.45 $16.45 $16.32 $16.35 $16.35 1,290
2023-01-04 $16.50 $16.50 $16.50 $16.50 $16.50 14
2023-01-03 $16.28 $16.28 $16.11 $16.16 $16.16 1,668
2022-12-30 $16.14 $16.14 $16.06 $16.14 $16.14 591
2022-12-29 $16.19 $16.26 $16.19 $16.22 $16.22 2,448
2022-12-28 $16.15 $16.19 $16.04 $16.04 $16.04 3,925
2022-12-27 $16.21 $16.26 $16.21 $16.23 $16.20 932
2022-12-23 $16.14 $16.15 $16.14 $16.15 $16.12 416
2022-12-22 $16.10 $16.21 $16.10 $16.21 $16.19 223
2022-12-21 $16.31 $16.33 $16.30 $16.31 $16.28 920
2022-12-20 $16.13 $16.13 $16.08 $16.08 $16.05 289
2022-12-19 $16.43 $16.43 $16.14 $16.14 $16.11 565
2022-12-16 $16.34 $16.36 $16.34 $16.36 $16.33 408
2022-12-15 $16.60 $16.61 $16.38 $16.38 $16.35 602
2022-12-14 $16.77 $16.87 $16.77 $16.78 $16.75 721
2022-12-13 $17.18 $17.18 $16.72 $16.83 $16.80 2,613
2022-12-12 $16.70 $16.70 $16.70 $16.70 $16.67 312
2022-12-09 $16.70 $16.74 $16.63 $16.63 $16.60 1,098
2022-12-08 $16.64 $16.64 $16.64 $16.64 $16.61 125
2022-12-07 $16.59 $16.59 $16.59 $16.59 $16.56 47
2022-12-06 $16.70 $16.70 $16.67 $16.67 $16.64 188
2022-12-05 $16.89 $16.94 $16.85 $16.85 $16.81 579
2022-12-02 $17.07 $17.13 $17.07 $17.13 $17.10 406
2022-12-01 $17.00 $17.03 $16.99 $17.02 $16.99 3,151
2022-11-30 $16.50 $16.87 $16.49 $16.87 $16.84 129,264
2022-11-29 $16.78 $16.78 $16.61 $16.62 $16.60 59,641
2022-11-28 $16.93 $16.93 $16.70 $16.70 $16.68 279
2022-11-25 $17.00 $17.00 $16.95 $16.96 $16.93 854
2022-11-23 $16.72 $16.91 $16.72 $16.90 $16.90 346
2022-11-22 $16.58 $16.73 $16.58 $16.73 $16.73 701
2022-11-21 $16.56 $16.61 $16.56 $16.61 $16.61 828
2022-11-18 $16.64 $16.72 $16.64 $16.69 $16.69 2,430
2022-11-17 $16.53 $16.53 $16.53 $16.53 $16.53 299
2022-11-16 $16.52 $16.52 $16.52 $16.52 $16.52 339
2022-11-15 $16.82 $16.82 $16.54 $16.57 $16.57 133,634
2022-11-14 $16.72 $16.72 $16.44 $16.44 $16.44 906
2022-11-11 $16.58 $16.58 $16.58 $16.58 $16.58 256
2022-11-10 $16.25 $16.25 $16.25 $16.25 $16.25 222
2022-11-09 $15.73 $15.73 $15.51 $15.51 $15.51 485
2022-11-08 $15.87 $15.87 $15.87 $15.87 $15.87 272
2022-11-07 $15.90 $15.90 $15.80 $15.81 $15.81 951
2022-11-04 $15.83 $15.83 $15.74 $15.74 $15.74 658
2022-11-03 $15.35 $15.35 $15.35 $15.35 $15.35 333
2022-11-02 $15.41 $15.41 $15.25 $15.25 $15.25 173
2022-11-01 $15.62 $15.62 $15.58 $15.58 $15.58 248
2022-10-31 $15.40 $15.62 $15.40 $15.58 $15.58 529
2022-10-28 $15.36 $15.53 $15.36 $15.53 $15.53 423
2022-10-27 $15.22 $15.22 $15.22 $15.22 $15.22 250
2022-10-26 $15.37 $15.37 $15.16 $15.16 $15.16 345
2022-10-25 $14.56 $15.07 $14.56 $15.07 $15.07 1,132
2022-10-24 $14.74 $14.74 $14.43 $14.55 $14.55 5,238
2022-10-21 $14.43 $14.62 $14.43 $14.59 $14.59 931
2022-10-20 $14.61 $14.61 $14.33 $14.33 $14.33 978
2022-10-19 $14.64 $14.64 $14.40 $14.40 $14.40 4,962
2022-10-18 $15.06 $15.06 $14.89 $14.89 $14.89 1,532
2022-10-17 $14.70 $14.70 $14.70 $14.70 $14.70 167
2022-10-14 $14.33 $14.33 $14.33 $14.33 $14.33 102
2022-10-13 $14.61 $14.71 $14.61 $14.69 $14.69 758
2022-10-12 $14.43 $14.46 $14.43 $14.46 $14.46 540
2022-10-11 $14.53 $14.66 $14.49 $14.49 $14.49 1,480
2022-10-10 $14.70 $14.70 $14.62 $14.62 $14.62 387
2022-10-07 $14.75 $14.75 $14.64 $14.64 $14.64 1,211
2022-10-06 $15.03 $15.03 $15.03 $15.03 $15.03 87
2022-10-05 $15.12 $15.12 $15.12 $15.12 $15.12 255
2022-10-04 $15.17 $15.49 $15.17 $15.48 $15.48 1,317
2022-10-03 $14.89 $14.89 $14.89 $14.89 $14.89 175
2022-09-30 $14.75 $14.75 $14.75 $14.75 $14.75 37
2022-09-29 $14.75 $14.75 $14.75 $14.75 $14.75 234
2022-09-28 $15.20 $15.20 $15.20 $15.20 $15.20 37
2022-09-27 $14.94 $14.94 $14.94 $14.94 $14.94 223
2022-09-26 $14.94 $14.94 $14.94 $14.94 $14.94 89
2022-09-23 $15.36 $15.36 $14.95 $15.10 $15.10 2,077
2022-09-22 $15.59 $15.59 $15.58 $15.58 $15.58 181
2022-09-21 $15.94 $15.94 $15.81 $15.81 $15.81 348
2022-09-20 $16.00 $16.00 $15.96 $15.96 $15.96 576
2022-09-19 $16.03 $16.18 $16.03 $16.18 $16.18 374
2022-09-16 $16.23 $16.23 $16.20 $16.20 $16.20 2,674
2022-09-15 $16.65 $16.65 $16.45 $16.45 $16.45 2,105
2022-09-14 $16.69 $16.69 $16.69 $16.69 $16.69 1,575
2022-09-13 $16.82 $16.92 $16.57 $16.64 $16.64 102,265
2022-09-12 $17.16 $17.16 $17.16 $17.16 $17.16 111
2022-09-09 $16.96 $16.96 $16.96 $16.96 $16.96 59
2022-09-08 $16.51 $16.68 $16.51 $16.68 $16.68 282
2022-09-07 $16.37 $16.59 $16.37 $16.59 $16.59 2,078
2022-09-06 $16.39 $16.48 $16.33 $16.33 $16.33 1,283
2022-09-02 $16.61 $16.61 $16.46 $16.46 $16.46 915
2022-09-01 $16.50 $16.69 $16.50 $16.69 $16.69 1,058
2022-08-31 $17.03 $17.05 $16.91 $16.93 $16.93 4,112
2022-08-30 $17.00 $17.00 $16.98 $16.98 $16.98 1,334
2022-08-29 $17.17 $17.17 $17.08 $17.15 $17.15 1,984
2022-08-26 $17.71 $17.71 $17.18 $17.18 $17.18 527
2022-08-25 $17.64 $17.64 $17.64 $17.64 $17.64 258
2022-08-24 $17.33 $17.33 $17.29 $17.31 $17.31 2,071
2022-08-23 $17.34 $17.34 $17.29 $17.29 $17.29 134
2022-08-22 $17.38 $17.38 $17.33 $17.33 $17.33 572
2022-08-19 $17.82 $17.82 $17.66 $17.68 $17.68 2,695
2022-08-18 $17.86 $17.94 $17.86 $17.94 $17.94 495
2022-08-17 $17.92 $18.04 $17.92 $17.96 $17.96 5,963
2022-08-16 $18.05 $18.13 $18.05 $18.13 $18.13 854
2022-08-15 $18.01 $18.18 $18.01 $18.18 $18.18 3,917
2022-08-12 $17.83 $17.99 $17.83 $17.99 $17.99 1,058
2022-08-11 $17.88 $17.88 $17.78 $17.78 $17.78 563
2022-08-10 $17.62 $17.62 $17.62 $17.62 $17.62 56
2022-08-09 $17.54 $17.54 $17.18 $17.18 $17.18 336
2022-08-08 $17.74 $17.77 $17.58 $17.58 $17.58 2,028
2022-08-05 $17.30 $17.49 $17.25 $17.48 $17.48 2,356
2022-08-04 $17.41 $17.42 $17.41 $17.42 $17.42 170
2022-08-03 $17.41 $17.41 $17.26 $17.35 $17.35 2,728
2022-08-02 $17.38 $17.38 $17.37 $17.37 $17.37 754
2022-08-01 $17.38 $17.58 $17.35 $17.44 $17.44 127,121
2022-07-29 $17.29 $17.39 $17.29 $17.39 $17.39 1,820
2022-07-28 $17.17 $17.28 $17.12 $17.28 $17.28 5,461
2022-07-27 $17.13 $17.17 $17.13 $17.17 $17.17 711
2022-07-26 $17.03 $17.03 $16.97 $16.97 $16.97 218
2022-07-25 $17.12 $17.32 $17.12 $17.20 $17.20 1,654
2022-07-22 $17.33 $17.33 $17.02 $17.02 $17.02 1,172
2022-07-21 $17.27 $17.35 $17.27 $17.35 $17.35 794
2022-07-20 $17.03 $17.24 $17.03 $17.24 $17.24 2,067
2022-07-19 $16.77 $16.99 $16.77 $16.99 $16.99 1,221
2022-07-18 $16.90 $16.93 $16.59 $16.66 $16.66 1,199
2022-07-15 $16.62 $16.70 $16.62 $16.70 $16.70 4,066
2022-07-14 $16.48 $16.52 $16.32 $16.51 $16.51 1,677
2022-07-13 $16.58 $16.63 $16.51 $16.62 $16.62 2,703
2022-07-12 $16.59 $16.68 $16.50 $16.60 $16.60 4,312
2022-07-11 $16.68 $16.71 $16.57 $16.57 $16.57 2,649
2022-07-08 $16.89 $17.02 $16.86 $16.87 $16.87 4,119
2022-07-07 $16.80 $16.87 $16.78 $16.87 $16.87 966
2022-07-06 $16.58 $16.70 $16.57 $16.69 $16.69 1,074
2022-07-05 $16.36 $16.66 $16.34 $16.66 $16.66 1,689
2022-07-01 $16.47 $16.65 $16.42 $16.65 $16.65 897
2022-06-30 $16.51 $16.52 $16.25 $16.52 $16.52 1,012
2022-06-29 $16.82 $16.82 $16.67 $16.69 $16.69 807
2022-06-28 $17.15 $17.23 $16.81 $16.81 $16.81 2,855
2022-06-27 $17.14 $17.20 $16.98 $17.03 $17.03 3,347
2022-06-24 $16.72 $17.02 $16.72 $17.01 $17.01 1,676
2022-06-23 $16.44 $16.63 $16.44 $16.63 $16.63 861
2022-06-22 $16.50 $16.50 $16.38 $16.38 $16.38 1,296
2022-06-21 $16.34 $16.57 $16.34 $16.49 $16.49 1,308
2022-06-17 $16.25 $16.25 $16.15 $16.15 $16.15 532
2022-06-16 $16.42 $16.42 $16.12 $16.12 $16.12 1,180
2022-06-15 $16.61 $16.61 $16.61 $16.61 $16.61 81
2022-06-14 $16.26 $16.28 $16.14 $16.27 $16.27 2,865
2022-06-13 $16.68 $16.68 $16.31 $16.31 $16.31 450
2022-06-10 $17.02 $17.02 $17.02 $17.02 $17.02 346
2022-06-09 $17.65 $17.65 $17.35 $17.35 $17.35 436
2022-06-08 $17.73 $17.87 $17.73 $17.76 $17.76 2,105
2022-06-07 $17.54 $17.70 $17.54 $17.70 $17.70 744
2022-06-06 $17.51 $17.51 $17.51 $17.51 $17.51 339
2022-06-03 $17.54 $17.59 $17.54 $17.59 $17.59 2,531
2022-06-02 $17.89 $17.89 $17.89 $17.89 $17.89 153
2022-06-01 $17.95 $17.95 $17.52 $17.65 $17.65 462
2022-05-31 $18.06 $18.06 $17.83 $17.83 $17.83 1,280
2022-05-27 $17.61 $18.00 $17.61 $18.00 $18.00 1,298
2022-05-26 $17.24 $17.51 $17.24 $17.51 $17.51 1,178
2022-05-25 $17.09 $17.09 $17.09 $17.09 $17.09 52
2022-05-24 $16.72 $16.72 $16.72 $16.72 $16.72 302
2022-05-23 $17.01 $17.07 $17.01 $17.07 $17.07 596
2022-05-20 $16.70 $16.80 $16.62 $16.80 $16.80 610
2022-05-19 $17.03 $17.03 $17.03 $17.03 $17.03 338
2022-05-18 $17.06 $17.06 $16.99 $16.99 $16.99 452
2022-05-17 $17.60 $17.65 $17.60 $17.65 $17.65 616
2022-05-16 $17.26 $17.26 $17.21 $17.21 $17.21 1,813
2022-05-13 $17.10 $17.41 $17.10 $17.41 $17.41 795
2022-05-12 $16.49 $16.50 $16.38 $16.43 $16.43 738
2022-05-11 $16.98 $16.98 $16.36 $16.36 $16.36 445
2022-05-10 $17.16 $17.16 $16.50 $16.70 $16.70 4,144
2022-05-09 $17.49 $17.49 $16.91 $16.91 $16.91 2,198
2022-05-06 $18.10 $18.10 $17.70 $17.74 $17.74 1,327
2022-05-05 $18.70 $18.70 $18.20 $18.20 $18.20 1,379
2022-05-04 $18.36 $18.87 $18.26 $18.87 $18.87 1,100
2022-05-03 $18.43 $18.43 $18.32 $18.34 $18.34 1,726
2022-05-02 $18.48 $18.48 $18.46 $18.46 $18.46 182
2022-04-29 $18.56 $18.56 $18.40 $18.40 $18.40 1,262
2022-04-28 $18.80 $18.88 $18.70 $18.88 $18.88 2,190
2022-04-27 $18.70 $18.70 $18.70 $18.70 $18.70 425
2022-04-26 $19.05 $19.05 $18.66 $18.66 $18.66 687
2022-04-25 $19.06 $19.06 $19.06 $19.06 $19.06 300
2022-04-22 $19.44 $19.61 $18.96 $18.97 $18.97 2,839
2022-04-21 $20.02 $20.02 $19.42 $19.44 $19.44 2,761
2022-04-20 $20.18 $20.18 $19.97 $19.97 $19.97 1,278
2022-04-19 $19.92 $20.00 $19.92 $20.00 $20.00 141
2022-04-18 $20.01 $20.01 $19.66 $19.66 $19.66 1,353
2022-04-14 $20.10 $20.10 $20.10 $20.10 $20.10 262
2022-04-13 $19.81 $20.15 $19.81 $20.15 $20.15 1,389
2022-04-12 $20.30 $20.30 $19.75 $19.75 $19.75 629
2022-04-11 $19.88 $19.88 $19.79 $19.80 $19.80 864
2022-04-08 $20.34 $20.34 $20.05 $20.05 $20.05 5,706
2022-04-07 $20.35 $20.35 $20.27 $20.27 $20.27 1,092
2022-04-06 $20.79 $20.79 $20.12 $20.35 $20.35 1,561
2022-04-05 $21.41 $21.41 $20.94 $20.94 $20.94 3,555
2022-04-04 $21.22 $21.44 $21.22 $21.44 $21.44 1,566
2022-04-01 $20.77 $20.97 $20.77 $20.97 $20.97 568
2022-03-31 $20.87 $20.90 $20.71 $20.71 $20.71 1,447
2022-03-30 $21.30 $21.30 $20.84 $20.84 $20.84 3,076
2022-03-29 $20.69 $21.42 $20.69 $21.37 $21.37 3,523
2022-03-28 $20.56 $20.56 $20.41 $20.41 $20.41 4,539
2022-03-25 $20.48 $20.48 $20.32 $20.40 $20.40 237
2022-03-24 $20.54 $20.66 $20.29 $20.55 $20.55 924
2022-03-23 $20.50 $20.61 $20.41 $20.41 $20.41 487
2022-03-22 $20.40 $20.46 $20.32 $20.46 $20.46 450
2022-03-21 $20.69 $20.69 $20.15 $20.15 $20.15 1,478
2022-03-18 $19.85 $20.54 $19.85 $20.54 $20.54 662
2022-03-17 $19.24 $19.79 $19.24 $19.79 $19.79 1,194
2022-03-16 $18.97 $19.27 $18.93 $19.27 $19.27 1,361
2022-03-15 $18.16 $18.32 $18.16 $18.32 $18.32 436
2022-03-14 $18.23 $18.26 $17.76 $17.76 $17.76 540
2022-03-11 $19.28 $19.28 $18.42 $18.42 $18.42 3,334
2022-03-10 $19.44 $19.44 $18.92 $19.23 $19.23 9,573
2022-03-09 $19.37 $19.64 $19.37 $19.64 $19.64 1,010
2022-03-08 $19.00 $19.00 $18.98 $18.98 $18.98 442
2022-03-07 $19.80 $19.80 $19.13 $19.13 $19.13 2,801
2022-03-04 $20.26 $20.26 $19.86 $19.86 $19.86 1,276
2022-03-03 $21.14 $21.14 $20.42 $20.42 $20.42 2,617
2022-03-02 $20.75 $21.03 $20.75 $21.03 $21.03 404
2022-03-01 $20.83 $20.92 $20.76 $20.76 $20.76 5,887
2022-02-28 $20.90 $21.15 $20.90 $21.15 $21.15 1,404
2022-02-25 $20.78 $21.06 $20.71 $21.06 $21.06 2,622
2022-02-24 $20.00 $20.71 $19.31 $20.71 $20.71 7,500
2022-02-23 $20.18 $20.18 $20.18 $20.18 $20.18 538
2022-02-22 $20.54 $20.54 $20.54 $20.54 $20.54 191
2022-02-18 $21.60 $21.60 $20.86 $21.00 $21.00 2,373
2022-02-17 $22.19 $22.19 $21.50 $21.53 $21.53 1,808
2022-02-16 $22.39 $22.39 $22.01 $22.21 $22.21 1,511
2022-02-15 $22.17 $22.39 $22.17 $22.39 $22.39 1,449
2022-02-14 $21.84 $21.84 $21.54 $21.54 $21.54 1,381
2022-02-11 $22.19 $22.30 $21.83 $21.83 $21.83 27,476
2022-02-10 $22.04 $22.64 $22.03 $22.11 $22.11 5,662
2022-02-09 $21.86 $22.32 $21.86 $22.32 $22.32 4,251
2022-02-08 $21.39 $21.63 $21.39 $21.63 $21.63 1,058
2022-02-07 $21.38 $21.66 $21.38 $21.46 $21.46 1,663
2022-02-04 $21.07 $21.22 $21.07 $21.22 $21.22 320
2022-02-03 $21.53 $21.67 $21.05 $21.05 $21.05 1,267
2022-02-02 $22.43 $22.43 $21.77 $22.01 $22.01 2,101
2022-02-01 $22.08 $22.30 $21.77 $22.30 $22.30 2,426
2022-01-31 $21.49 $21.92 $21.49 $21.92 $21.92 1,264
2022-01-28 $20.27 $20.73 $20.27 $20.73 $20.73 470
2022-01-27 $21.23 $21.23 $20.38 $20.38 $20.38 1,683
2022-01-26 $21.81 $21.86 $20.95 $20.95 $20.95 2,314
2022-01-25 $21.51 $21.61 $21.19 $21.35 $21.35 3,744
2022-01-24 $20.88 $21.89 $20.88 $21.89 $21.89 1,782
2022-01-21 $21.77 $21.77 $21.40 $21.40 $21.40 9,240
2022-01-20 $22.53 $22.64 $21.78 $21.78 $21.78 939
2022-01-19 $22.26 $22.26 $22.14 $22.14 $22.14 771
2022-01-18 $23.10 $23.10 $22.60 $22.60 $22.60 13,851
2022-01-14 $23.38 $23.38 $23.04 $23.31 $23.31 2,359
2022-01-13 $23.93 $24.14 $23.49 $23.49 $23.49 1,829
2022-01-12 $24.08 $24.08 $23.83 $23.84 $23.84 1,145
2022-01-11 $23.29 $23.98 $23.29 $23.94 $23.94 1,853
2022-01-10 $23.61 $23.61 $23.02 $23.27 $23.27 15,473
2022-01-07 $23.99 $24.25 $23.74 $23.74 $23.74 3,683
2022-01-06 $24.00 $24.18 $23.87 $23.87 $23.87 8,866
2022-01-05 $25.11 $25.11 $23.97 $24.01 $24.01 5,623
2022-01-04 $25.66 $25.66 $24.84 $24.97 $24.97 5,083
2022-01-03 $25.22 $25.60 $25.22 $25.57 $25.57 2,395
2021-12-31 $25.14 $25.15 $25.00 $25.00 $25.00 7,555
2021-12-30 $24.79 $25.43 $24.79 $25.14 $25.14 2,526
2021-12-29 $24.66 $24.83 $24.66 $24.75 $24.75 80,838

VegTech Plant-based Innovation & Climate ETF (EATV) News Headlines

Recent VegTech Plant-based Innovation & Climate ETF (EATV) News
Similar Companies to VegTech Plant-based Innovation & Climate ETF (EATV) 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.