2ndVote Society Defended ETF (EGIS) Exchange: BATS

  1. Overview
  2. 2ndVote Society Defended ETF (EGIS)

Data as of May 9, 2025

$36.82 ($0.12) 0.32%

2ndVote Society Defended ETF - Daily Information
Click for more stock information on 2ndVote Society Defended ETF.
Daily Information Data
Date May 9, 2025
Open $36.67
Previous Close $36.82
High $36.83
Low $36.67
Adjusted Open $36.67
Previous Adjusted Close $36.82
Adjusted High $36.83
Adjusted Low $36.67

About 2ndVote Society Defended ETF (EGIS)

2ndVote Society Defended ETF

Invest in 2ndVote Society Defended ETF (EGIS)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for 2ndVote Society Defended ETF (EGIS)

Date Open High Low Close Adj.Close Volume
2023-08-03 $36.67 $36.83 $36.67 $36.82 $36.82 1,201
2023-08-02 $36.74 $36.74 $36.70 $36.70 $36.70 468
2023-08-01 $37.15 $37.21 $37.04 $37.14 $37.14 2,860
2023-07-31 $37.08 $37.13 $37.08 $37.13 $37.13 236
2023-07-28 $36.98 $37.07 $36.98 $37.07 $37.07 3,802
2023-07-27 $37.00 $37.00 $36.71 $36.73 $36.73 545
2023-07-26 $37.25 $37.25 $37.09 $37.09 $37.09 427
2023-07-25 $37.20 $37.25 $37.20 $37.22 $37.22 1,645
2023-07-24 $37.07 $37.15 $37.07 $37.10 $37.10 1,129
2023-07-21 $37.05 $37.06 $37.01 $37.01 $37.01 3,454
2023-07-20 $37.24 $37.24 $36.92 $36.92 $36.92 820
2023-07-19 $37.41 $37.41 $37.08 $37.08 $37.08 2,323
2023-07-18 $37.08 $37.15 $37.08 $37.15 $37.15 380
2023-07-17 $36.73 $36.88 $36.73 $36.85 $36.85 807
2023-07-14 $36.47 $36.56 $36.46 $36.46 $36.46 1,350
2023-07-13 $36.64 $36.64 $36.64 $36.64 $36.64 96
2023-07-12 $36.70 $36.70 $36.46 $36.48 $36.48 1,392
2023-07-11 $36.24 $36.43 $36.24 $36.43 $36.43 194
2023-07-10 $35.99 $36.19 $35.99 $36.18 $36.18 1,861
2023-07-07 $35.90 $36.12 $35.83 $35.83 $35.83 985
2023-07-06 $35.85 $35.87 $35.76 $35.87 $35.87 360
2023-07-05 $36.27 $36.27 $36.15 $36.18 $36.18 3,917
2023-07-03 $36.26 $36.39 $36.26 $36.39 $36.39 318
2023-06-30 $36.25 $36.26 $36.25 $36.26 $36.26 1,109
2023-06-29 $35.79 $35.89 $35.79 $35.89 $35.89 602
2023-06-28 $35.60 $35.60 $35.56 $35.56 $35.56 116
2023-06-27 $35.50 $35.63 $35.50 $35.63 $35.63 223
2023-06-26 $35.32 $35.32 $35.25 $35.25 $35.25 538
2023-06-23 $35.14 $35.14 $35.14 $35.14 $35.14 415
2023-06-22 $35.47 $35.47 $35.33 $35.41 $35.41 2,630
2023-06-21 $35.55 $35.68 $35.55 $35.55 $35.55 5,091
2023-06-20 $35.58 $35.67 $35.58 $35.67 $35.67 383
2023-06-16 $35.90 $35.97 $35.81 $35.81 $35.81 1,767
2023-06-15 $35.10 $35.95 $35.10 $35.86 $35.86 510
2023-06-14 $35.67 $35.67 $35.45 $35.50 $35.50 3,159
2023-06-13 $35.48 $35.50 $35.48 $35.50 $35.50 601
2023-06-12 $35.00 $35.17 $35.00 $35.17 $35.17 841
2023-06-09 $35.25 $35.25 $34.89 $34.90 $34.90 1,246
2023-06-08 $34.93 $34.93 $34.93 $34.93 $34.93 44
2023-06-07 $34.69 $34.71 $34.49 $34.70 $34.70 8,194
2023-06-06 $34.47 $34.59 $34.47 $34.59 $34.59 3,810
2023-06-05 $34.48 $34.55 $34.46 $34.51 $34.51 3,364
2023-06-02 $34.34 $34.51 $34.34 $34.47 $34.47 5,615
2023-06-01 $34.02 $34.02 $33.86 $33.86 $33.86 1,242
2023-05-31 $33.80 $33.83 $33.80 $33.83 $33.83 738
2023-05-30 $34.02 $34.02 $33.99 $33.99 $33.99 515
2023-05-26 $34.01 $34.01 $34.01 $34.01 $34.01 10
2023-05-25 $33.55 $33.55 $33.55 $33.55 $33.55 10
2023-05-24 $33.32 $33.32 $33.32 $33.32 $33.32 119
2023-05-23 $34.04 $34.04 $33.70 $33.70 $33.70 443
2023-05-22 $34.41 $34.41 $34.01 $34.08 $34.08 1,333
2023-05-19 $33.89 $34.16 $33.89 $34.15 $34.15 467
2023-05-18 $33.75 $34.05 $33.74 $34.05 $34.05 5,468
2023-05-17 $33.62 $33.79 $33.62 $33.74 $33.74 785
2023-05-16 $33.38 $33.38 $33.28 $33.28 $33.28 513
2023-05-15 $33.52 $33.63 $33.52 $33.63 $33.63 378
2023-05-12 $33.45 $33.45 $33.29 $33.45 $33.45 542
2023-05-11 $33.45 $33.45 $33.45 $33.45 $33.45 60
2023-05-10 $33.57 $33.62 $33.46 $33.62 $33.62 1,668
2023-05-09 $33.62 $33.64 $33.59 $33.59 $33.59 1,015
2023-05-08 $33.69 $33.71 $33.69 $33.70 $33.70 4,337
2023-05-05 $33.64 $33.70 $33.64 $33.70 $33.70 254
2023-05-04 $33.17 $33.17 $33.11 $33.11 $33.11 535
2023-05-03 $33.84 $33.86 $33.48 $33.48 $33.48 1,694
2023-05-02 $34.30 $34.30 $33.69 $33.81 $33.81 1,517
2023-05-01 $34.30 $34.30 $34.28 $34.30 $34.30 753
2023-04-28 $33.96 $34.24 $33.96 $34.24 $34.24 498
2023-04-27 $33.56 $33.89 $33.54 $33.89 $33.89 21,704
2023-04-26 $33.77 $33.82 $33.63 $33.63 $33.63 1,339
2023-04-25 $34.23 $34.23 $33.79 $33.79 $33.79 1,524
2023-04-24 $35.00 $35.00 $34.45 $34.46 $34.46 653
2023-04-21 $34.39 $34.43 $34.39 $34.43 $34.43 450
2023-04-20 $34.44 $34.44 $34.44 $34.44 $34.44 102
2023-04-19 $34.46 $34.53 $34.46 $34.51 $34.51 846
2023-04-18 $34.55 $34.61 $34.48 $34.61 $34.61 1,702
2023-04-17 $34.41 $34.46 $34.32 $34.46 $34.46 1,163
2023-04-14 $34.19 $34.34 $34.19 $34.34 $34.34 522
2023-04-13 $34.19 $34.47 $34.19 $34.45 $34.45 2,206
2023-04-12 $34.82 $34.82 $34.16 $34.16 $34.16 3,791
2023-04-11 $33.96 $34.37 $33.96 $34.23 $34.23 2,986
2023-04-10 $33.37 $34.06 $33.37 $34.06 $34.06 1,630
2023-04-06 $33.71 $33.83 $33.71 $33.77 $33.77 30,095
2023-04-05 $33.87 $33.88 $33.87 $33.88 $33.88 398
2023-04-04 $33.95 $34.03 $33.94 $34.03 $34.03 2,505
2023-04-03 $34.22 $34.42 $34.22 $34.42 $34.42 3,743
2023-03-31 $33.66 $34.09 $33.66 $34.09 $34.09 2,563
2023-03-30 $33.66 $33.66 $33.50 $33.60 $33.60 508
2023-03-29 $33.59 $33.59 $33.22 $33.38 $33.38 477
2023-03-28 $33.22 $33.22 $32.96 $33.00 $33.00 12,978
2023-03-27 $33.01 $33.07 $32.99 $33.02 $33.02 7,355
2023-03-24 $32.73 $32.73 $32.73 $32.73 $32.73 46
2023-03-23 $32.97 $33.20 $32.73 $32.73 $32.73 2,560
2023-03-22 $32.79 $33.11 $32.65 $32.65 $32.65 2,534
2023-03-21 $33.17 $33.17 $33.17 $33.17 $33.17 48
2023-03-20 $32.82 $32.89 $32.82 $32.84 $32.84 950
2023-03-17 $32.33 $32.40 $32.28 $32.35 $32.35 2,677
2023-03-16 $32.46 $32.80 $32.46 $32.80 $32.80 4,255
2023-03-15 $32.20 $32.27 $32.00 $32.27 $32.27 3,092
2023-03-14 $32.99 $32.99 $32.61 $32.85 $32.85 58,522
2023-03-13 $32.48 $32.60 $32.31 $32.45 $32.45 3,988
2023-03-10 $33.26 $33.26 $32.65 $32.65 $32.65 610
2023-03-09 $33.90 $33.90 $33.26 $33.26 $33.26 590
2023-03-08 $33.67 $33.92 $33.67 $33.92 $33.92 573
2023-03-07 $34.47 $34.47 $33.84 $33.84 $33.84 4,176
2023-03-06 $34.52 $34.52 $34.30 $34.30 $34.30 1,249
2023-03-03 $34.28 $34.43 $34.28 $34.43 $34.43 523
2023-03-02 $33.94 $33.94 $33.94 $33.94 $33.94 68
2023-03-01 $33.67 $33.69 $33.67 $33.67 $33.67 2,529
2023-02-28 $33.64 $33.84 $33.64 $33.73 $33.73 15,746
2023-02-27 $33.67 $33.90 $33.67 $33.73 $33.73 2,673
2023-02-24 $33.50 $33.61 $33.50 $33.61 $33.61 1,433
2023-02-23 $33.87 $33.97 $33.62 $33.91 $33.91 3,637
2023-02-22 $33.72 $34.03 $33.71 $33.76 $33.76 25,464
2023-02-21 $34.00 $34.18 $33.84 $33.84 $33.84 2,482
2023-02-17 $34.40 $34.48 $34.37 $34.48 $34.48 6,050
2023-02-16 $34.63 $34.63 $34.63 $34.63 $34.63 62
2023-02-15 $34.81 $34.98 $34.81 $34.98 $34.98 696
2023-02-14 $34.64 $34.95 $34.64 $34.95 $34.95 377
2023-02-13 $34.69 $34.92 $34.69 $34.87 $34.87 4,057
2023-02-10 $34.55 $34.57 $34.55 $34.57 $34.57 443
2023-02-09 $34.27 $34.32 $34.26 $34.26 $34.26 1,013
2023-02-08 $34.59 $34.59 $34.43 $34.43 $34.43 287
2023-02-07 $34.12 $34.57 $34.08 $34.57 $34.57 1,399
2023-02-06 $34.39 $34.39 $34.29 $34.29 $34.29 329
2023-02-03 $34.53 $34.75 $34.49 $34.49 $34.49 1,882
2023-02-02 $34.58 $34.65 $34.48 $34.59 $34.59 1,521
2023-02-01 $34.31 $34.80 $34.31 $34.58 $34.58 2,123
2023-01-31 $33.82 $34.18 $33.77 $34.18 $34.18 2,382
2023-01-30 $33.89 $33.93 $33.73 $33.73 $33.73 1,882
2023-01-27 $34.15 $34.16 $33.99 $33.99 $33.99 1,346
2023-01-26 $33.90 $34.09 $33.79 $34.09 $34.09 3,664
2023-01-25 $33.41 $33.78 $33.33 $33.71 $33.71 10,146
2023-01-24 $33.65 $33.71 $33.65 $33.71 $33.71 398
2023-01-23 $33.50 $33.78 $33.50 $33.65 $33.65 2,047
2023-01-20 $33.05 $33.37 $33.04 $33.37 $33.37 4,271
2023-01-19 $33.16 $33.16 $32.99 $32.99 $32.99 823
2023-01-18 $33.93 $33.93 $33.29 $33.29 $33.29 1,134
2023-01-17 $33.70 $33.94 $33.70 $33.85 $33.85 1,692
2023-01-13 $33.74 $33.96 $33.74 $33.87 $33.87 3,806
2023-01-12 $33.59 $33.85 $33.59 $33.75 $33.75 1,976
2023-01-11 $33.45 $33.59 $33.45 $33.59 $33.59 258
2023-01-10 $33.16 $33.38 $33.16 $33.38 $33.38 1,648
2023-01-09 $33.44 $33.59 $33.13 $33.15 $33.15 9,118
2023-01-06 $33.28 $33.31 $33.10 $33.31 $33.31 1,628
2023-01-05 $32.65 $32.70 $32.51 $32.55 $32.55 3,777
2023-01-04 $32.88 $32.89 $32.79 $32.84 $32.84 2,420
2023-01-03 $32.72 $32.75 $32.40 $32.55 $32.55 863
2022-12-30 $32.68 $32.71 $32.47 $32.71 $32.71 6,520
2022-12-29 $32.70 $32.86 $32.69 $32.80 $32.80 4,456
2022-12-28 $32.88 $33.02 $32.75 $32.75 $32.33 14,213
2022-12-27 $33.13 $33.13 $33.13 $33.13 $32.71 366
2022-12-23 $32.75 $33.06 $32.75 $33.06 $32.63 656
2022-12-22 $32.69 $32.77 $32.61 $32.77 $32.35 2,966
2022-12-21 $33.29 $33.29 $33.24 $33.24 $32.81 688
2022-12-20 $32.81 $32.83 $32.81 $32.83 $32.40 235
2022-12-19 $32.85 $32.85 $32.61 $32.68 $32.26 1,086
2022-12-16 $32.87 $32.98 $32.75 $32.98 $32.55 2,550
2022-12-15 $33.55 $33.55 $33.21 $33.21 $32.79 1,305
2022-12-14 $34.11 $34.11 $33.98 $33.98 $33.55 307
2022-12-13 $34.50 $34.50 $33.94 $34.07 $34.07 1,631
2022-12-12 $33.30 $33.87 $33.30 $33.87 $33.87 3,704
2022-12-09 $33.50 $33.53 $33.39 $33.39 $33.39 1,324
2022-12-08 $33.62 $33.68 $33.62 $33.62 $33.62 1,828
2022-12-07 $33.33 $33.41 $33.33 $33.41 $33.41 581
2022-12-06 $33.85 $33.85 $33.16 $33.32 $33.32 19,060
2022-12-05 $34.40 $34.40 $33.84 $33.84 $33.84 1,766
2022-12-02 $34.44 $34.45 $34.44 $34.45 $34.45 497
2022-12-01 $34.50 $34.50 $34.35 $34.44 $34.44 2,746
2022-11-30 $33.48 $34.35 $33.48 $34.35 $34.35 2,142
2022-11-29 $33.69 $33.69 $33.48 $33.58 $33.58 1,489
2022-11-28 $33.82 $33.83 $33.50 $33.50 $33.50 1,887
2022-11-25 $34.11 $34.11 $34.03 $34.03 $34.03 1,712
2022-11-23 $34.04 $34.05 $33.96 $34.04 $34.04 2,665
2022-11-22 $33.58 $33.85 $33.58 $33.85 $33.85 5,782
2022-11-21 $33.18 $33.47 $33.18 $33.38 $33.38 2,361
2022-11-18 $33.36 $33.45 $33.36 $33.39 $33.39 2,588
2022-11-17 $33.30 $33.31 $33.22 $33.24 $33.24 2,266
2022-11-16 $33.62 $33.62 $33.36 $33.40 $33.40 1,356
2022-11-15 $33.54 $33.66 $33.47 $33.66 $33.66 655
2022-11-14 $33.61 $33.75 $33.32 $33.32 $33.32 1,599
2022-11-11 $33.36 $33.58 $33.30 $33.58 $33.58 2,399
2022-11-10 $33.00 $33.26 $32.99 $33.26 $33.26 3,620
2022-11-09 $32.33 $32.35 $31.85 $31.93 $31.93 902
2022-11-08 $32.55 $32.67 $32.31 $32.49 $32.49 1,583
2022-11-07 $32.02 $32.30 $31.98 $32.25 $32.25 1,107
2022-11-04 $31.65 $31.93 $31.65 $31.93 $31.93 391
2022-11-03 $31.26 $31.62 $31.25 $31.58 $31.58 1,096
2022-11-02 $32.38 $32.38 $31.69 $31.69 $31.69 1,023
2022-11-01 $32.41 $32.59 $32.41 $32.55 $32.55 2,838
2022-10-31 $32.19 $32.50 $32.19 $32.40 $32.40 2,770
2022-10-28 $32.11 $32.48 $32.11 $32.48 $32.48 2,446
2022-10-27 $31.98 $31.98 $31.87 $31.87 $31.87 1,016
2022-10-26 $31.31 $31.92 $31.31 $31.61 $31.61 3,174
2022-10-25 $31.05 $31.61 $31.05 $31.61 $31.61 15,512
2022-10-24 $30.96 $31.19 $30.96 $31.19 $31.19 970
2022-10-21 $30.72 $30.75 $30.72 $30.75 $30.75 239
2022-10-20 $30.20 $30.27 $29.93 $29.93 $29.93 950
2022-10-19 $30.19 $30.19 $29.94 $29.99 $29.99 505
2022-10-18 $30.43 $30.43 $30.10 $30.10 $30.10 938
2022-10-17 $29.61 $29.85 $29.61 $29.74 $29.74 6,733
2022-10-14 $30.30 $30.34 $29.34 $29.34 $29.34 8,299
2022-10-13 $28.96 $30.25 $28.84 $30.04 $30.04 4,022
2022-10-12 $29.55 $29.63 $29.49 $29.49 $29.49 1,463
2022-10-11 $29.67 $30.07 $29.42 $29.69 $29.69 5,341
2022-10-10 $29.83 $29.83 $29.83 $29.83 $29.83 160
2022-10-07 $30.27 $30.27 $29.93 $30.02 $30.02 4,148
2022-10-06 $30.97 $30.97 $30.68 $30.68 $30.68 2,747
2022-10-05 $30.60 $31.01 $30.56 $30.92 $30.92 35,865
2022-10-04 $30.45 $30.86 $30.45 $30.81 $30.81 2,042
2022-10-03 $29.64 $29.91 $29.64 $29.91 $29.91 673
2022-09-30 $29.38 $29.38 $28.98 $28.98 $28.98 962
2022-09-29 $29.26 $29.32 $29.26 $29.32 $29.32 2,918
2022-09-28 $29.49 $29.85 $29.48 $29.82 $29.82 3,157
2022-09-27 $29.21 $29.21 $29.04 $29.16 $29.16 1,989
2022-09-26 $29.39 $29.62 $29.11 $29.21 $29.21 12,040
2022-09-23 $29.89 $29.89 $29.50 $29.50 $29.50 4,489
2022-09-22 $30.32 $30.32 $30.07 $30.17 $30.17 5,609
2022-09-21 $31.08 $31.12 $30.49 $30.52 $30.52 624
2022-09-20 $31.09 $31.09 $30.76 $30.95 $30.95 3,571
2022-09-19 $31.07 $31.23 $31.07 $31.23 $31.23 259
2022-09-16 $30.78 $31.03 $30.77 $31.03 $31.03 3,208
2022-09-15 $31.48 $31.48 $31.02 $31.18 $31.18 9,916
2022-09-14 $31.63 $31.63 $31.20 $31.39 $31.39 2,473
2022-09-13 $32.03 $32.03 $31.42 $31.42 $31.42 5,452
2022-09-12 $32.58 $32.60 $32.36 $32.57 $32.57 3,353
2022-09-09 $31.93 $32.31 $31.93 $32.31 $32.31 1,367
2022-09-08 $31.46 $31.77 $31.46 $31.77 $31.77 2,898
2022-09-07 $30.58 $31.31 $30.58 $31.22 $31.22 10,230
2022-09-06 $30.77 $30.80 $30.67 $30.67 $30.67 643
2022-09-02 $31.40 $31.40 $30.68 $30.68 $30.68 10,234
2022-09-01 $30.71 $30.86 $30.50 $30.86 $30.86 8,816
2022-08-31 $31.14 $31.14 $30.94 $30.94 $30.94 1,873
2022-08-30 $31.33 $31.33 $31.09 $31.14 $31.14 1,213
2022-08-29 $31.51 $31.79 $31.37 $31.56 $31.56 5,659
2022-08-26 $32.53 $32.65 $31.68 $31.68 $31.68 6,998
2022-08-25 $32.19 $32.57 $32.19 $32.57 $32.57 418
2022-08-24 $32.19 $32.32 $32.16 $32.23 $32.23 1,748
2022-08-23 $32.43 $32.43 $32.24 $32.24 $32.24 3,362
2022-08-22 $32.35 $32.38 $32.16 $32.20 $32.20 1,608
2022-08-19 $32.86 $32.86 $32.79 $32.84 $32.84 2,064
2022-08-18 $33.15 $33.25 $33.15 $33.25 $33.25 593
2022-08-17 $33.16 $33.18 $33.09 $33.16 $33.16 2,799
2022-08-16 $33.44 $33.60 $33.44 $33.48 $33.48 4,084
2022-08-15 $32.94 $33.35 $32.94 $33.35 $33.35 3,856
2022-08-12 $32.79 $33.22 $32.79 $33.22 $33.22 850
2022-08-11 $32.88 $32.88 $32.73 $32.73 $32.73 2,150
2022-08-10 $32.45 $32.62 $32.45 $32.62 $32.62 965
2022-08-09 $32.12 $32.12 $32.00 $32.00 $32.00 999
2022-08-08 $32.40 $32.41 $32.18 $32.18 $32.18 1,559
2022-08-05 $31.90 $32.07 $31.88 $32.07 $32.07 1,175
2022-08-04 $32.00 $32.10 $31.96 $31.96 $31.96 5,708
2022-08-03 $32.07 $32.31 $32.07 $32.25 $32.25 6,768
2022-08-02 $31.80 $32.00 $31.80 $31.86 $31.86 3,353
2022-08-01 $31.63 $31.99 $31.63 $31.88 $31.88 5,640
2022-07-29 $31.67 $32.04 $31.67 $31.98 $31.98 1,603
2022-07-28 $31.69 $31.69 $31.69 $31.69 $31.69 134
2022-07-27 $30.75 $31.17 $30.75 $31.16 $31.16 2,678
2022-07-26 $30.66 $30.66 $30.29 $30.37 $30.37 7,348
2022-07-25 $30.85 $30.85 $30.85 $30.85 $30.85 364
2022-07-22 $31.04 $31.04 $30.66 $30.75 $30.75 2,012
2022-07-21 $30.74 $30.95 $30.74 $30.95 $30.95 410
2022-07-20 $30.48 $30.83 $30.48 $30.83 $30.83 5,666
2022-07-19 $30.14 $30.52 $30.14 $30.52 $30.52 1,013
2022-07-18 $30.35 $30.35 $29.75 $29.75 $29.75 2,977
2022-07-15 $29.66 $29.98 $29.66 $29.98 $29.98 1,553
2022-07-14 $29.36 $29.43 $29.34 $29.43 $29.43 4,575
2022-07-13 $29.68 $29.68 $29.68 $29.68 $29.68 277
2022-07-12 $30.03 $30.09 $29.72 $29.79 $29.79 3,500
2022-07-11 $30.21 $30.24 $30.21 $30.24 $30.24 2,262
2022-07-08 $30.56 $30.56 $30.46 $30.56 $30.56 3,072
2022-07-07 $30.46 $30.56 $30.46 $30.56 $30.56 777
2022-07-06 $29.98 $30.20 $29.98 $30.07 $30.07 764
2022-07-05 $29.89 $30.08 $29.89 $30.07 $30.07 2,501
2022-07-01 $29.79 $30.21 $29.79 $30.21 $30.21 511
2022-06-30 $30.16 $30.17 $29.98 $29.98 $29.98 1,164
2022-06-29 $30.25 $30.27 $30.15 $30.15 $30.15 685
2022-06-28 $31.10 $31.10 $30.30 $30.30 $30.30 2,877
2022-06-27 $30.89 $30.89 $30.71 $30.71 $30.71 8,412
2022-06-24 $30.30 $30.70 $30.30 $30.65 $30.65 1,685
2022-06-23 $29.74 $29.87 $29.65 $29.85 $29.85 6,328
2022-06-22 $29.77 $29.81 $29.64 $29.67 $29.67 810
2022-06-21 $29.72 $29.77 $29.72 $29.77 $29.77 701
2022-06-17 $29.08 $29.32 $28.97 $29.07 $29.07 6,496
2022-06-16 $29.69 $29.69 $29.04 $29.09 $29.09 4,160
2022-06-15 $30.15 $30.50 $29.95 $30.18 $30.18 4,306
2022-06-14 $30.27 $30.27 $29.78 $29.86 $29.86 1,535
2022-06-13 $30.30 $30.39 $29.78 $29.85 $29.85 14,693
2022-06-10 $31.40 $31.49 $31.21 $31.21 $31.21 2,925
2022-06-09 $32.59 $32.63 $32.00 $32.00 $32.00 5,014
2022-06-08 $32.98 $32.98 $32.56 $32.56 $32.56 1,384
2022-06-07 $32.64 $33.09 $32.64 $33.09 $33.09 2,620
2022-06-06 $32.96 $32.96 $32.64 $32.68 $32.68 5,399
2022-06-03 $32.60 $32.69 $32.60 $32.66 $32.66 1,155
2022-06-02 $32.58 $32.93 $32.39 $32.93 $32.93 4,433
2022-06-01 $33.01 $33.01 $32.31 $32.51 $32.51 3,712
2022-05-31 $33.06 $33.06 $32.68 $32.68 $32.68 17,245
2022-05-27 $32.67 $33.04 $32.67 $33.04 $33.04 5,716
2022-05-26 $32.02 $32.42 $32.02 $32.32 $32.32 1,858
2022-05-25 $31.33 $31.77 $31.30 $31.68 $31.68 3,307
2022-05-24 $31.11 $31.26 $30.85 $31.08 $31.08 1,166
2022-05-23 $31.13 $31.20 $30.94 $31.18 $31.18 5,581
2022-05-20 $30.76 $30.76 $30.15 $30.63 $30.63 35,688
2022-05-19 $30.77 $31.03 $30.64 $30.79 $30.79 7,522
2022-05-18 $31.93 $31.93 $30.91 $30.97 $30.97 13,945
2022-05-17 $32.12 $32.17 $31.87 $32.12 $32.12 15,141
2022-05-16 $31.46 $31.53 $31.46 $31.53 $31.53 509
2022-05-13 $31.38 $31.71 $31.38 $31.58 $31.58 10,151
2022-05-12 $30.78 $30.94 $30.51 $30.94 $30.94 3,594
2022-05-11 $31.00 $31.55 $30.80 $30.80 $30.80 7,519
2022-05-10 $31.40 $31.43 $30.75 $31.01 $31.01 2,705
2022-05-09 $31.38 $31.38 $30.91 $30.91 $30.91 5,883
2022-05-06 $31.81 $31.95 $31.59 $31.95 $31.95 3,240
2022-05-05 $32.10 $32.11 $31.88 $32.11 $32.11 3,881
2022-05-04 $32.24 $33.10 $32.19 $33.10 $33.10 6,514
2022-05-03 $32.04 $32.30 $31.98 $32.18 $32.18 1,901
2022-05-02 $31.73 $32.00 $31.44 $31.93 $31.93 3,402
2022-04-29 $32.53 $32.53 $31.77 $31.77 $31.77 2,194
2022-04-28 $32.74 $32.85 $32.74 $32.85 $32.85 453
2022-04-27 $32.77 $32.77 $32.56 $32.56 $32.56 519
2022-04-26 $32.62 $32.62 $32.55 $32.55 $32.55 806
2022-04-25 $32.84 $33.18 $32.50 $33.17 $33.17 9,301
2022-04-22 $33.55 $33.55 $33.11 $33.11 $33.11 7,418
2022-04-21 $35.00 $35.00 $34.12 $34.12 $34.12 1,052
2022-04-20 $34.61 $34.95 $34.61 $34.74 $34.74 5,218
2022-04-19 $34.37 $34.50 $34.35 $34.50 $34.50 3,823
2022-04-18 $34.12 $34.13 $34.01 $34.13 $34.13 5,844
2022-04-14 $34.53 $34.53 $34.33 $34.33 $34.33 2,531
2022-04-13 $34.37 $34.53 $34.27 $34.53 $34.53 6,970
2022-04-12 $34.64 $34.81 $34.27 $34.27 $34.27 1,828
2022-04-11 $34.51 $34.51 $34.29 $34.32 $34.32 6,032
2022-04-08 $34.78 $34.99 $34.78 $34.78 $34.78 1,857
2022-04-07 $34.35 $34.70 $34.35 $34.67 $34.67 778
2022-04-06 $34.31 $34.35 $34.20 $34.35 $34.35 2,503
2022-04-05 $34.65 $34.70 $34.35 $34.38 $34.38 2,754
2022-04-04 $34.75 $34.75 $34.64 $34.72 $34.72 1,534
2022-04-01 $34.69 $34.75 $34.44 $34.59 $34.59 3,423
2022-03-31 $35.05 $35.11 $34.64 $34.64 $34.64 1,113
2022-03-30 $35.39 $35.39 $35.02 $35.06 $35.06 973
2022-03-29 $34.97 $35.33 $34.96 $35.33 $35.33 1,452
2022-03-28 $34.89 $34.95 $34.75 $34.95 $34.95 1,791
2022-03-25 $34.94 $35.00 $34.81 $35.00 $35.00 428
2022-03-24 $34.73 $34.87 $34.72 $34.87 $34.87 793
2022-03-23 $34.63 $34.65 $34.43 $34.43 $34.43 9,448
2022-03-22 $34.76 $34.85 $34.75 $34.85 $34.85 2,126
2022-03-21 $34.65 $34.68 $34.53 $34.53 $34.53 3,512
2022-03-18 $34.12 $34.57 $34.12 $34.56 $34.56 8,487
2022-03-17 $33.87 $34.37 $33.62 $34.35 $34.35 12,000
2022-03-16 $33.68 $33.74 $33.27 $33.74 $33.74 6,200
2022-03-15 $32.71 $33.27 $32.59 $33.27 $33.27 19,699
2022-03-14 $32.80 $32.93 $32.66 $32.66 $32.66 537
2022-03-11 $32.76 $32.76 $32.76 $32.76 $32.76 111
2022-03-10 $32.69 $33.06 $32.69 $33.06 $33.06 2,971
2022-03-09 $33.07 $33.23 $32.90 $33.07 $33.07 1,749
2022-03-08 $32.75 $33.07 $32.53 $32.53 $32.53 1,202
2022-03-07 $33.88 $33.88 $32.82 $32.82 $32.82 12,135
2022-03-04 $33.72 $33.74 $33.60 $33.74 $33.74 1,836
2022-03-03 $34.35 $34.35 $33.90 $33.97 $33.97 2,781
2022-03-02 $33.61 $34.12 $33.60 $34.07 $34.07 1,838
2022-03-01 $33.70 $33.70 $33.30 $33.38 $33.38 6,027
2022-02-28 $33.35 $33.76 $33.33 $33.76 $33.76 2,088
2022-02-25 $33.07 $33.59 $33.07 $33.56 $33.56 1,789
2022-02-24 $31.66 $32.81 $31.63 $32.81 $32.81 8,048
2022-02-23 $32.98 $32.98 $32.31 $32.31 $32.31 2,400
2022-02-22 $33.02 $33.11 $32.62 $32.79 $32.79 5,521
2022-02-18 $33.21 $33.55 $33.12 $33.20 $33.20 1,984
2022-02-17 $33.54 $33.66 $33.40 $33.40 $33.40 2,106
2022-02-16 $33.80 $33.97 $33.66 $33.93 $33.93 6,362
2022-02-15 $33.69 $33.77 $33.65 $33.77 $33.77 984
2022-02-14 $33.41 $33.41 $33.06 $33.32 $33.32 6,734
2022-02-11 $33.99 $34.06 $33.56 $33.64 $33.64 2,264
2022-02-10 $34.53 $34.53 $33.98 $34.02 $34.02 2,419
2022-02-09 $34.00 $34.51 $34.00 $34.51 $34.51 2,101
2022-02-08 $33.52 $33.80 $33.52 $33.72 $33.72 5,591
2022-02-07 $33.64 $33.65 $33.42 $33.42 $33.42 1,278
2022-02-04 $33.52 $33.86 $33.28 $33.62 $33.62 5,658
2022-02-03 $33.79 $33.92 $33.53 $33.56 $33.56 11,349
2022-02-02 $33.64 $34.22 $33.64 $34.18 $34.18 2,929
2022-02-01 $33.59 $33.79 $33.59 $33.79 $33.79 372
2022-01-31 $32.99 $33.55 $32.99 $33.55 $33.55 1,459
2022-01-28 $32.18 $33.00 $32.14 $33.00 $33.00 4,671
2022-01-27 $32.71 $32.93 $32.34 $32.46 $32.46 2,987
2022-01-26 $32.88 $33.32 $32.08 $32.37 $32.37 13,257
2022-01-25 $32.39 $32.72 $32.07 $32.57 $32.57 4,500
2022-01-24 $32.02 $33.02 $31.58 $33.02 $33.02 16,285
2022-01-21 $32.99 $32.99 $32.56 $32.62 $32.62 14,385
2022-01-20 $33.80 $34.03 $33.02 $33.02 $33.02 3,517
2022-01-19 $33.98 $34.02 $33.65 $33.65 $33.65 1,567
2022-01-18 $34.30 $34.30 $33.95 $33.98 $33.98 12,001
2022-01-14 $34.56 $34.81 $34.38 $34.81 $34.81 4,691
2022-01-13 $34.95 $34.99 $34.62 $34.62 $34.62 1,663
2022-01-12 $34.92 $34.92 $34.92 $34.92 $34.92 487
2022-01-11 $34.51 $34.86 $34.44 $34.86 $34.86 1,807
2022-01-10 $34.28 $34.56 $33.98 $34.56 $34.56 1,954
2022-01-07 $34.61 $34.67 $34.48 $34.61 $34.61 1,511
2022-01-06 $34.50 $34.77 $34.50 $34.65 $34.65 4,836
2022-01-05 $35.22 $35.22 $34.51 $34.51 $34.51 1,267
2022-01-04 $35.00 $35.18 $35.00 $35.18 $35.18 5,147
2022-01-03 $34.84 $34.88 $34.74 $34.85 $34.85 5,318
2021-12-31 $34.83 $34.93 $34.83 $34.83 $34.83 4,293
2021-12-30 $35.15 $35.15 $34.91 $34.91 $34.91 8,141
2021-12-29 $35.40 $35.42 $35.33 $35.42 $35.03 3,590
2021-12-28 $35.31 $35.36 $35.31 $35.31 $34.92 1,861
2021-12-27 $34.97 $35.36 $34.97 $35.36 $34.97 2,862
2021-12-23 $34.78 $34.91 $34.77 $34.87 $34.49 5,635
2021-12-22 $34.26 $34.58 $34.26 $34.58 $34.19 5,889
2021-12-21 $34.00 $34.35 $34.00 $34.35 $33.97 9,228
2021-12-20 $33.94 $33.94 $33.56 $33.81 $33.44 6,114
2021-12-17 $34.24 $34.69 $34.21 $34.36 $33.98 1,751
2021-12-16 $35.17 $35.20 $34.78 $34.78 $34.40 9,898
2021-12-15 $34.51 $35.08 $34.49 $35.08 $34.69 3,387
2021-12-14 $34.78 $34.78 $34.44 $34.51 $34.13 8,084
2021-12-13 $35.26 $35.26 $34.90 $34.95 $34.56 2,963
2021-12-10 $35.16 $35.24 $35.11 $35.24 $34.86 5,316
2021-12-09 $34.83 $34.95 $34.80 $34.80 $34.42 13,575
2021-12-08 $35.12 $35.12 $34.90 $35.03 $34.64 7,834
2021-12-07 $34.70 $35.12 $34.70 $35.04 $34.65 16,812
2021-12-06 $34.11 $34.40 $33.85 $34.21 $33.83 35,778
2021-12-03 $34.06 $34.06 $33.59 $33.80 $33.42 1,054
2021-12-02 $33.45 $34.09 $33.45 $33.95 $33.58 4,922
2021-12-01 $34.29 $34.49 $33.46 $33.46 $33.10 2,163
2021-11-30 $34.60 $34.64 $33.96 $33.98 $33.61 7,242
2021-11-29 $34.93 $34.93 $34.52 $34.83 $34.44 2,583
2021-11-26 $34.46 $34.59 $34.37 $34.46 $34.08 5,307
2021-11-24 $35.19 $35.21 $35.14 $35.20 $34.81 10,594
2021-11-23 $35.23 $35.26 $35.01 $35.26 $34.87 53,001
2021-11-22 $35.39 $35.46 $35.20 $35.20 $34.81 4,367
2021-11-19 $35.22 $35.32 $35.08 $35.08 $34.69 8,587
2021-11-18 $35.53 $35.53 $35.32 $35.40 $35.01 2,508
2021-11-17 $35.46 $35.46 $35.42 $35.42 $35.03 550
2021-11-16 $35.85 $35.89 $35.73 $35.73 $35.34 1,938
2021-11-15 $35.96 $35.96 $35.68 $35.68 $35.29 20,427
2021-11-12 $35.73 $35.80 $35.62 $35.75 $35.36 1,988
2021-11-11 $35.55 $35.58 $35.53 $35.53 $35.14 870
2021-11-10 $35.69 $35.69 $35.39 $35.42 $35.03 5,958
2021-11-09 $35.63 $35.72 $35.60 $35.72 $35.33 3,593
2021-11-08 $35.67 $35.71 $35.67 $35.68 $35.28 817
2021-11-05 $35.67 $35.68 $35.66 $35.66 $35.27 770
2021-11-04 $35.40 $35.48 $35.38 $35.47 $35.08 2,424
2021-11-03 $35.24 $35.38 $35.18 $35.38 $34.99 1,349
2021-11-02 $34.98 $35.20 $34.98 $35.16 $34.77 2,914
2021-11-01 $34.90 $34.95 $34.87 $34.95 $34.56 4,425
2021-10-29 $34.90 $34.90 $34.82 $34.88 $34.50 1,580
2021-10-28 $34.76 $34.85 $34.66 $34.85 $34.47 402
2021-10-27 $34.79 $34.79 $34.43 $34.43 $34.05 4,725
2021-10-26 $35.19 $35.19 $34.91 $34.91 $34.53 3,561
2021-10-25 $35.12 $35.21 $35.05 $35.05 $34.67 1,331
2021-10-22 $34.94 $35.13 $34.94 $35.01 $34.62 6,743
2021-10-21 $34.89 $34.90 $34.77 $34.90 $34.52 5,322
2021-10-20 $34.79 $34.79 $34.79 $34.79 $34.41 52
2021-10-19 $34.53 $34.55 $34.53 $34.55 $34.17 434
2021-10-18 $34.15 $34.27 $34.15 $34.27 $33.89 2,058
2021-10-15 $34.20 $34.25 $34.18 $34.18 $33.80 753
2021-10-14 $33.86 $33.98 $33.86 $33.98 $33.60 4,011
2021-10-13 $33.40 $33.53 $33.31 $33.47 $33.11 6,024
2021-10-12 $33.40 $33.48 $33.30 $33.35 $32.98 8,812
2021-10-11 $33.77 $33.77 $33.39 $33.39 $33.03 1,372
2021-10-08 $33.67 $33.67 $33.61 $33.61 $33.24 763
2021-10-07 $33.85 $33.85 $33.60 $33.60 $33.23 1,542
2021-10-06 $33.22 $33.24 $33.22 $33.24 $32.88 357
2021-10-05 $32.96 $33.39 $32.96 $33.25 $32.88 966
2021-10-04 $33.21 $33.21 $32.87 $32.88 $32.52 1,596
2021-10-01 $33.12 $33.30 $32.77 $33.22 $32.86 6,587
2021-09-30 $33.65 $33.65 $32.96 $32.96 $32.60 8,293
2021-09-29 $33.56 $33.64 $33.48 $33.48 $33.11 1,804
2021-09-28 $33.75 $33.75 $33.40 $33.42 $33.05 3,092
2021-09-27 $33.95 $34.07 $33.95 $34.07 $33.70 763
2021-09-24 $33.93 $34.03 $33.93 $34.03 $33.65 386
2021-09-23 $34.00 $34.08 $33.92 $33.92 $33.55 14,314
2021-09-22 $33.34 $33.72 $33.34 $33.58 $33.21 2,288
2021-09-21 $33.45 $33.45 $33.18 $33.22 $32.86 4,583
2021-09-20 $33.41 $33.41 $32.84 $33.20 $32.83 23,845
2021-09-17 $34.04 $34.04 $33.75 $33.83 $33.46 2,417
2021-09-16 $33.80 $33.99 $33.76 $33.99 $33.62 730
2021-09-15 $33.71 $34.01 $33.71 $33.99 $33.61 1,102
2021-09-14 $33.76 $33.76 $33.48 $33.50 $33.13 2,464
2021-09-13 $34.05 $34.05 $33.59 $33.73 $33.36 2,612
2021-09-10 $33.87 $34.06 $33.75 $33.75 $33.38 16,525
2021-09-09 $34.02 $34.04 $33.90 $33.90 $33.52 2,876
2021-09-08 $34.12 $34.12 $33.93 $33.96 $33.58 16,930
2021-09-07 $34.30 $34.30 $34.11 $34.11 $33.74 3,396
2021-09-03 $34.41 $34.55 $34.41 $34.50 $34.12 9,276
2021-09-02 $34.48 $34.56 $34.42 $34.48 $34.10 5,687
2021-09-01 $34.50 $34.51 $34.35 $34.35 $33.97 3,095
2021-08-31 $34.58 $34.58 $34.40 $34.52 $34.14 19,042
2021-08-30 $34.68 $34.68 $34.52 $34.57 $34.19 24,259
2021-08-27 $34.47 $34.55 $34.47 $34.51 $34.13 8,908
2021-08-26 $34.33 $34.33 $34.15 $34.15 $33.77 6,433
2021-08-25 $34.21 $34.43 $34.21 $34.37 $33.99 3,366
2021-08-24 $34.19 $34.26 $34.19 $34.21 $33.84 2,644
2021-08-23 $34.08 $34.08 $34.03 $34.03 $33.65 714
2021-08-20 $33.55 $33.70 $33.54 $33.70 $33.33 2,557
2021-08-19 $33.31 $33.47 $32.98 $33.42 $33.05 3,895
2021-08-18 $33.83 $33.83 $33.48 $33.48 $33.11 816
2021-08-17 $33.92 $33.92 $33.70 $33.86 $33.49 2,119
2021-08-16 $33.99 $34.05 $33.76 $34.05 $33.67 16,805
2021-08-13 $33.98 $34.00 $33.95 $33.96 $33.58 2,865
2021-08-12 $34.00 $34.03 $33.94 $34.02 $33.64 2,228
2021-08-11 $33.91 $34.03 $33.91 $34.03 $33.66 2,051
2021-08-10 $33.84 $33.84 $33.80 $33.84 $33.47 2,535
2021-08-09 $33.90 $33.90 $33.71 $33.73 $33.35 2,242
2021-08-06 $33.94 $34.07 $33.83 $33.83 $33.46 8,465
2021-08-05 $33.71 $33.75 $33.71 $33.75 $33.38 2,228
2021-08-04 $33.62 $33.65 $33.51 $33.52 $33.15 9,598
2021-08-03 $33.40 $33.65 $33.34 $33.65 $33.28 3,838
2021-08-02 $33.64 $33.64 $33.39 $33.39 $33.02 3,144
2021-07-30 $33.44 $33.44 $33.39 $33.39 $33.03 3,699
2021-07-29 $33.40 $33.51 $33.40 $33.47 $33.11 7,003
2021-07-28 $33.36 $33.36 $33.21 $33.30 $32.93 18,206
2021-07-27 $33.25 $33.29 $33.11 $33.29 $32.92 5,451
2021-07-26 $33.31 $33.35 $33.30 $33.33 $32.96 9,954
2021-07-23 $33.29 $33.33 $33.25 $33.31 $32.94 1,391
2021-07-22 $33.03 $33.13 $32.99 $33.10 $32.74 2,377
2021-07-21 $33.05 $33.17 $33.05 $33.17 $32.80 5,142
2021-07-20 $32.05 $32.62 $32.05 $32.58 $32.22 4,638
2021-07-19 $32.00 $32.00 $31.73 $31.85 $31.50 8,135
2021-07-16 $32.71 $32.73 $32.38 $32.38 $32.02 4,664
2021-07-15 $32.76 $32.76 $32.59 $32.60 $32.24 2,132
2021-07-14 $32.95 $32.95 $32.76 $32.80 $32.44 3,405
2021-07-13 $32.92 $32.92 $32.82 $32.82 $32.46 2,513
2021-07-12 $32.82 $33.02 $32.80 $33.01 $32.65 9,942
2021-07-09 $32.53 $32.90 $32.53 $32.89 $32.53 4,004
2021-07-08 $32.20 $32.37 $32.20 $32.36 $32.00 2,919
2021-07-07 $32.62 $32.72 $32.62 $32.72 $32.36 1,836
2021-07-06 $32.80 $32.80 $32.46 $32.64 $32.28 4,077
2021-07-02 $32.65 $32.86 $32.65 $32.84 $32.48 5,965
2021-07-01 $32.45 $32.64 $32.44 $32.60 $32.24 7,721
2021-06-30 $32.41 $32.43 $32.41 $32.43 $32.07 1,356
2021-06-29 $32.37 $32.46 $32.37 $32.37 $32.01 5,654
2021-06-28 $32.53 $32.53 $32.30 $32.36 $32.01 4,063
2021-06-25 $32.30 $32.37 $32.30 $32.37 $32.01 5,047
2021-06-24 $32.14 $32.24 $32.14 $32.21 $31.86 1,835
2021-06-23 $32.08 $32.08 $31.94 $31.94 $31.59 28,112
2021-06-22 $31.71 $32.00 $31.71 $31.96 $31.61 16,260
2021-06-21 $31.49 $31.80 $31.49 $31.80 $31.45 2,239
2021-06-18 $31.57 $31.57 $31.25 $31.27 $30.93 6,533
2021-06-17 $31.91 $31.91 $31.48 $31.66 $31.31 5,537
2021-06-16 $31.95 $31.96 $31.75 $31.82 $31.47 2,302
2021-06-15 $32.14 $32.14 $31.96 $32.02 $31.67 6,940
2021-06-14 $32.20 $32.20 $31.97 $32.08 $31.72 8,945
2021-06-11 $32.00 $32.07 $31.94 $32.07 $31.71 7,775
2021-06-10 $31.99 $32.06 $31.91 $31.91 $31.56 2,446
2021-06-09 $32.09 $32.09 $31.87 $31.87 $31.52 8,971
2021-06-08 $31.91 $31.97 $31.86 $31.93 $31.58 2,736
2021-06-07 $32.12 $32.12 $31.92 $31.92 $31.57 3,490
2021-06-04 $32.02 $32.03 $31.95 $32.03 $31.68 3,992
2021-06-03 $31.81 $31.89 $31.70 $31.82 $31.47 9,442
2021-06-02 $32.01 $32.01 $31.86 $31.88 $31.53 4,905
2021-06-01 $32.10 $32.10 $31.88 $31.93 $31.58 9,031
2021-05-28 $31.83 $31.88 $31.77 $31.81 $31.46 13,596
2021-05-27 $31.81 $31.83 $31.72 $31.79 $31.44 6,465
2021-05-26 $31.68 $31.68 $31.56 $31.65 $31.30 3,589
2021-05-25 $31.82 $31.82 $31.53 $31.53 $31.18 7,552
2021-05-24 $31.71 $31.71 $31.60 $31.60 $31.25 9,910
2021-05-21 $31.60 $31.71 $31.44 $31.44 $31.10 7,455
2021-05-20 $31.34 $31.51 $31.29 $31.39 $31.04 14,224
2021-05-19 $31.04 $31.18 $30.74 $31.18 $30.84 10,254
2021-05-18 $31.46 $31.56 $31.35 $31.35 $31.01 7,194
2021-05-17 $31.77 $31.77 $31.50 $31.55 $31.20 3,270
2021-05-14 $31.51 $31.65 $31.37 $31.65 $31.30 25,654
2021-05-13 $31.26 $31.26 $31.13 $31.18 $30.84 9,970
2021-05-12 $31.25 $31.45 $30.84 $30.84 $30.50 24,127
2021-05-11 $31.67 $31.67 $31.41 $31.56 $31.21 10,589
2021-05-10 $32.30 $32.30 $31.90 $31.90 $31.55 13,714
2021-05-07 $32.00 $32.15 $31.82 $32.15 $31.80 7,688
2021-05-06 $31.74 $31.78 $31.55 $31.78 $31.43 6,230
2021-05-05 $31.54 $32.25 $31.42 $31.65 $31.30 7,900
2021-05-04 $31.51 $31.55 $31.15 $31.43 $31.08 25,082
2021-05-03 $31.68 $31.68 $31.46 $31.49 $31.14 4,695
2021-04-30 $31.51 $31.51 $31.37 $31.39 $31.04 6,239
2021-04-29 $31.58 $31.62 $31.35 $31.56 $31.22 13,475
2021-04-28 $31.66 $31.66 $31.45 $31.49 $31.14 14,600
2021-04-27 $31.67 $31.67 $31.46 $31.61 $31.26 25,318
2021-04-26 $31.53 $31.57 $31.48 $31.51 $31.16 47,970
2021-04-23 $31.43 $31.54 $31.18 $31.43 $31.09 15,475
2021-04-22 $31.63 $31.63 $31.11 $31.20 $30.85 29,393
2021-04-21 $31.23 $31.49 $31.11 $31.49 $31.14 27,494
2021-04-20 $31.65 $31.65 $31.03 $31.18 $30.84 66,508
2021-04-19 $31.78 $31.78 $31.38 $31.44 $31.09 34,409
2021-04-16 $31.62 $31.63 $31.62 $31.63 $31.28 216
2021-04-15 $31.55 $31.57 $31.50 $31.57 $31.22 3,881
2021-04-14 $31.21 $31.21 $31.21 $31.21 $30.87 252
2021-04-13 $31.15 $31.19 $31.11 $31.19 $30.84 486
2021-04-12 $31.19 $31.19 $31.19 $31.19 $30.85 110
2021-04-09 $31.16 $31.16 $31.16 $31.16 $30.81 105
2021-04-08 $30.96 $30.96 $30.96 $30.96 $30.61 68
2021-04-07 $30.81 $30.81 $30.81 $30.81 $30.47 310
2021-04-06 $30.92 $30.92 $30.85 $30.85 $30.51 410
2021-04-05 $30.87 $30.89 $30.86 $30.86 $30.52 9,705
2021-04-01 $30.56 $30.56 $30.56 $30.56 $30.22 51
2021-03-31 $30.23 $30.23 $30.23 $30.23 $29.90 103
2021-03-30 $30.11 $30.11 $30.11 $30.11 $29.78 16
2021-03-29 $30.11 $30.11 $30.11 $30.11 $29.78 16
2021-03-26 $30.21 $30.21 $30.21 $30.21 $29.88 61
2021-03-25 $29.97 $29.97 $29.97 $29.97 $29.64 43
2021-03-24 $29.83 $29.83 $29.83 $29.83 $29.50 18
2021-03-23 $29.38 $30.28 $28.98 $30.00 $29.67 1,714
2021-03-22 $30.44 $30.44 $30.44 $30.44 $30.10 4
2021-03-19 $30.36 $30.36 $30.36 $30.36 $30.02 6
2021-03-18 $30.35 $30.35 $30.35 $30.35 $30.01 557
2021-03-17 $30.77 $30.77 $30.77 $30.77 $30.43 1
2021-03-16 $30.86 $30.86 $30.80 $30.80 $30.46 425
2021-03-15 $30.83 $30.83 $30.83 $30.83 $30.49 8
2021-03-12 $30.41 $30.59 $30.41 $30.59 $30.26 158
2021-03-11 $30.41 $30.43 $30.41 $30.43 $30.10 363
2021-03-10 $30.43 $30.43 $30.10 $30.22 $29.89 330
2021-03-09 $29.94 $29.94 $29.94 $29.94 $29.61 67
2021-03-08 $29.78 $29.78 $29.78 $29.78 $29.45 1
2021-03-05 $29.70 $29.70 $29.70 $29.70 $29.38 15
2021-03-04 $29.20 $29.20 $28.82 $29.01 $28.69 235
2021-03-03 $29.50 $29.50 $29.50 $29.50 $29.18 71
2021-03-02 $29.69 $29.69 $29.69 $29.69 $29.36 35
2021-03-01 $29.47 $29.75 $29.47 $29.73 $29.40 2,818
2021-02-26 $29.00 $29.00 $29.00 $29.00 $28.68 488
2021-02-25 $29.66 $29.66 $28.95 $28.95 $28.63 3,009
2021-02-24 $29.17 $29.73 $29.16 $29.73 $29.40 3,552
2021-02-23 $28.91 $29.27 $28.91 $29.27 $28.94 668
2021-02-22 $29.23 $29.33 $29.22 $29.30 $28.98 4,284
2021-02-19 $29.29 $29.30 $29.27 $29.27 $28.94 646
2021-02-18 $29.01 $29.01 $29.01 $29.01 $28.69 5
2021-02-17 $29.07 $29.16 $29.07 $29.16 $28.84 215
2021-02-16 $29.18 $29.18 $29.18 $29.18 $28.86 249
2021-02-12 $29.15 $29.23 $29.15 $29.23 $28.91 117
2021-02-11 $29.09 $29.09 $29.09 $29.09 $28.77 11
2021-02-10 $28.87 $28.87 $28.87 $28.87 $28.56 5
2021-02-09 $28.62 $28.62 $28.62 $28.62 $28.30 4
2021-02-08 $28.60 $28.60 $28.60 $28.60 $28.28 11
2021-02-05 $28.21 $28.21 $28.21 $28.21 $27.90 6
2021-02-04 $28.13 $28.13 $28.13 $28.13 $27.82 49
2021-02-03 $27.73 $27.73 $27.73 $27.73 $27.43 13
2021-02-02 $27.73 $27.73 $27.73 $27.73 $27.43 50
2021-02-01 $27.30 $27.30 $27.30 $27.30 $27.00 18
2021-01-29 $26.90 $26.94 $26.90 $26.94 $26.64 130
2021-01-28 $27.44 $27.44 $27.44 $27.44 $27.14 1
2021-01-27 $27.21 $27.21 $27.21 $27.21 $26.91 133
2021-01-26 $27.96 $27.96 $27.96 $27.96 $27.65 1
2021-01-25 $27.94 $27.94 $27.94 $27.94 $27.64 9
2021-01-22 $27.99 $27.99 $27.99 $27.99 $27.68 13
2021-01-21 $28.06 $28.06 $28.06 $28.06 $27.75 61
2021-01-20 $28.11 $28.11 $28.11 $28.11 $27.80 175
2021-01-19 $27.97 $27.97 $27.95 $27.95 $27.64 175
2021-01-15 $27.74 $27.74 $27.74 $27.74 $27.44 12
2021-01-14 $27.97 $27.97 $27.97 $27.97 $27.66 43
2021-01-13 $27.87 $27.87 $27.87 $27.87 $27.56 9
2021-01-12 $27.89 $27.90 $27.89 $27.90 $27.60 155
2021-01-11 $27.66 $27.66 $27.66 $27.66 $27.36 38
2021-01-08 $27.64 $27.64 $27.64 $27.64 $27.33 38
2021-01-07 $27.58 $27.58 $27.58 $27.58 $27.28 1
2021-01-06 $27.28 $27.28 $27.28 $27.28 $26.97 20
2021-01-05 $26.69 $26.81 $26.68 $26.81 $26.52 2,283
2021-01-04 $26.58 $26.58 $26.58 $26.58 $26.28 60
2020-12-31 $26.88 $26.92 $26.87 $26.92 $26.63 3,272
2020-12-30 $26.83 $26.83 $26.83 $26.83 $26.54 35
2020-12-29 $26.69 $26.69 $26.69 $26.69 $26.39 35
2020-12-28 $26.84 $26.84 $26.83 $26.83 $26.51 100
2020-12-24 $26.71 $26.75 $26.70 $26.75 $26.43 1,030
2020-12-23 $26.74 $26.74 $26.74 $26.74 $26.42 0
2020-12-22 $26.59 $26.59 $26.59 $26.59 $26.27 1
2020-12-21 $26.62 $26.62 $26.62 $26.62 $26.30 1
2020-12-18 $26.79 $26.79 $26.79 $26.79 $26.47 4
2020-12-17 $26.69 $26.69 $26.69 $26.69 $26.37 1
2020-12-16 $26.53 $26.53 $26.53 $26.53 $26.21 1
2020-12-15 $26.42 $26.42 $26.42 $26.42 $26.10 2
2020-12-14 $26.22 $26.22 $26.22 $26.22 $25.90 2
2020-12-11 $26.30 $26.30 $26.30 $26.30 $25.98 0
2020-12-10 $26.34 $26.34 $26.34 $26.34 $26.02 100
2020-12-09 $26.32 $26.32 $26.32 $26.32 $26.00 2
2020-12-08 $26.40 $26.40 $26.40 $26.40 $26.09 51
2020-12-07 $26.37 $26.37 $26.37 $26.37 $26.05 10
2020-12-04 $26.41 $26.41 $26.41 $26.41 $26.09 0
2020-12-03 $26.01 $26.01 $26.01 $26.01 $25.70 0
2020-12-02 $25.90 $25.90 $25.90 $25.90 $25.59 262
2020-12-01 $25.85 $25.86 $25.84 $25.86 $25.55 262
2020-11-30 $25.56 $25.56 $25.56 $25.56 $25.25 0
2020-11-27 $25.79 $25.79 $25.79 $25.79 $25.48 19
2020-11-25 $25.70 $25.70 $25.70 $25.70 $25.39 19
2020-11-24 $25.78 $25.78 $25.78 $25.78 $25.47 160
2020-11-23 $25.23 $25.34 $25.23 $25.34 $25.03 160
2020-11-20 $24.98 $24.98 $24.98 $24.98 $24.68 15
2020-11-19 $24.99 $24.99 $24.99 $24.99 $24.69 15
2020-11-18 $25.15 $25.19 $24.88 $24.88 $24.59 80,599

2ndVote Society Defended ETF (EGIS) News Headlines

Recent 2ndVote Society Defended ETF (EGIS) News
Similar Companies to 2ndVote Society Defended ETF (EGIS) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.