Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG) Exchange: NYSE ARCA

  1. Profile
  2. Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG)

Data as of May 2, 2025

$70.01 ($-0.86) -1.21%

Direxion MSCI USA ESG - Leaders vs. Laggards ETF - Daily Information
Click for more stock information on Direxion MSCI USA ESG - Leaders vs. Laggards ETF.
Daily Information Data
Date May 2, 2025
Open $70.01
Previous Close $70.01
High $70.01
Low $70.01
Adjusted Open $70.01
Previous Adjusted Close $70.01
Adjusted High $70.01
Adjusted Low $70.01
Invest in Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG)
Date Open High Low Close Adj.Close Volume
2021-09-17 $70.01 $70.01 $70.01 $70.01 $70.01 1
2021-09-16 $70.89 $70.89 $68.50 $70.87 $70.87 10,090
2021-09-15 $70.62 $70.93 $70.62 $70.82 $70.82 464
2021-09-14 $70.30 $70.30 $70.30 $70.30 $70.30 1,540
2021-09-13 $70.84 $70.97 $69.02 $70.97 $70.97 1,540
2021-09-10 $70.24 $70.24 $70.24 $70.24 $70.24 81
2021-09-09 $71.02 $71.02 $71.02 $71.02 $71.02 227
2021-09-08 $71.03 $71.03 $70.90 $70.90 $70.90 227
2021-09-07 $71.84 $72.20 $71.84 $72.20 $72.20 1,392
2021-09-03 $72.12 $72.12 $72.08 $72.08 $72.08 470
2021-09-02 $71.70 $71.70 $71.70 $71.70 $71.70 17
2021-09-01 $71.55 $71.55 $71.42 $71.42 $71.42 317
2021-08-31 $71.77 $71.83 $71.77 $71.81 $71.81 468
2021-08-30 $71.83 $71.83 $71.83 $71.83 $71.83 314
2021-08-27 $71.50 $71.50 $71.50 $71.50 $71.50 1
2021-08-26 $70.87 $70.89 $70.87 $70.89 $70.89 2,231
2021-08-25 $71.15 $71.15 $71.14 $71.14 $71.14 142
2021-08-24 $71.20 $71.20 $71.20 $71.20 $71.20 11
2021-08-23 $71.04 $71.04 $71.04 $71.04 $71.04 127
2021-08-20 $70.34 $70.34 $70.34 $70.34 $70.34 58
2021-08-19 $69.20 $69.20 $69.09 $69.09 $69.09 297
2021-08-18 $69.01 $69.01 $69.01 $69.01 $69.01 73
2021-08-17 $69.85 $69.92 $69.85 $69.92 $69.92 132
2021-08-16 $70.01 $70.18 $70.01 $70.13 $70.13 268
2021-08-13 $70.09 $70.09 $69.98 $69.98 $69.98 570
2021-08-12 $70.34 $70.34 $70.34 $70.34 $70.34 241
2021-08-11 $71.67 $71.67 $69.77 $69.77 $69.77 235
2021-08-10 $69.77 $69.77 $69.77 $69.77 $69.77 49
2021-08-09 $69.97 $69.97 $69.97 $69.97 $69.97 49
2021-08-06 $69.88 $69.88 $69.70 $69.75 $69.75 687
2021-08-05 $70.02 $71.96 $70.02 $70.12 $70.12 1,670
2021-08-04 $70.00 $70.00 $69.82 $69.82 $69.82 480
2021-08-03 $69.99 $69.99 $69.99 $69.99 $69.99 6
2021-08-02 $69.44 $69.44 $69.44 $69.44 $69.44 28
2021-07-30 $69.20 $69.20 $69.20 $69.20 $69.20 50
2021-07-29 $69.26 $69.26 $69.26 $69.26 $69.26 22
2021-07-28 $69.08 $69.08 $69.08 $69.08 $69.08 123
2021-07-27 $68.92 $68.92 $68.92 $68.92 $68.92 267
2021-07-26 $69.51 $69.51 $69.51 $69.51 $69.51 267
2021-07-23 $69.55 $69.55 $69.55 $69.55 $69.55 274
2021-07-22 $68.78 $68.91 $68.55 $68.91 $68.91 827
2021-07-21 $68.63 $68.88 $68.63 $68.88 $68.88 250
2021-07-20 $67.51 $68.56 $67.51 $68.54 $68.54 509
2021-07-19 $67.32 $67.32 $65.09 $67.05 $67.05 4,992
2021-07-16 $68.06 $68.06 $68.06 $68.06 $68.06 0
2021-07-15 $68.52 $68.52 $68.52 $68.52 $68.52 603
2021-07-14 $68.92 $68.92 $66.89 $68.82 $68.82 603
2021-07-13 $67.73 $68.61 $66.68 $68.61 $68.61 2,627
2021-07-12 $68.81 $68.81 $68.81 $68.81 $68.81 549
2021-07-09 $68.70 $68.70 $68.70 $68.70 $68.70 155
2021-07-08 $67.73 $68.08 $67.73 $68.01 $68.01 592
2021-07-07 $68.28 $68.44 $66.35 $68.44 $68.44 898
2021-07-06 $68.20 $68.45 $67.82 $68.45 $68.45 692
2021-07-02 $68.67 $68.67 $68.67 $68.67 $68.67 168
2021-07-01 $67.92 $67.92 $67.92 $67.92 $67.92 66
2021-06-30 $67.91 $67.91 $67.91 $67.91 $67.91 98
2021-06-29 $67.46 $67.68 $67.42 $67.43 $67.43 1,483
2021-06-28 $67.06 $67.06 $67.06 $67.06 $67.06 40
2021-06-25 $66.90 $66.90 $66.90 $66.90 $66.90 1
2021-06-24 $66.75 $66.75 $66.75 $66.75 $66.75 13
2021-06-23 $66.77 $66.77 $66.59 $66.59 $66.59 220
2021-06-22 $66.81 $66.81 $66.81 $66.81 $66.81 486
2021-06-21 $66.55 $66.55 $66.55 $66.55 $66.29 486
2021-06-18 $65.76 $65.76 $65.76 $65.76 $65.50 136
2021-06-17 $66.52 $66.57 $66.52 $66.57 $66.31 280
2021-06-16 $67.15 $69.85 $66.84 $66.84 $66.58 852
2021-06-15 $67.17 $67.21 $67.17 $67.21 $66.95 414
2021-06-14 $67.01 $67.23 $67.01 $67.23 $66.96 759
2021-06-11 $67.09 $67.09 $67.09 $67.09 $66.82 819
2021-06-10 $66.80 $66.85 $66.53 $66.85 $66.59 819
2021-06-09 $66.65 $66.78 $66.65 $66.78 $66.51 878
2021-06-08 $66.75 $66.75 $66.75 $66.75 $66.48 61
2021-06-07 $66.63 $66.63 $66.48 $66.48 $66.21 137
2021-06-04 $66.46 $66.46 $66.42 $66.42 $66.15 121
2021-06-03 $65.91 $65.91 $65.79 $65.79 $65.53 201
2021-06-02 $65.84 $65.84 $65.84 $65.84 $65.58 50
2021-06-01 $65.81 $65.81 $65.81 $65.81 $65.55 50
2021-05-28 $65.69 $65.69 $65.69 $65.69 $65.43 1
2021-05-27 $65.69 $65.69 $65.69 $65.69 $65.43 3
2021-05-26 $65.77 $65.77 $65.77 $65.77 $65.51 48
2021-05-25 $65.63 $65.63 $65.63 $65.63 $65.37 14
2021-05-24 $65.83 $65.83 $65.83 $65.83 $65.57 14
2021-05-21 $64.99 $64.99 $64.99 $64.99 $64.74 5
2021-05-20 $64.94 $64.94 $64.94 $64.94 $64.68 19
2021-05-19 $64.21 $64.21 $64.21 $64.21 $63.96 1
2021-05-18 $65.30 $65.30 $64.92 $64.92 $64.66 197
2021-05-17 $65.34 $65.34 $65.34 $65.34 $65.08 742
2021-05-14 $65.73 $65.89 $65.73 $65.89 $65.63 742
2021-05-13 $64.66 $64.68 $64.66 $64.68 $64.42 433
2021-05-12 $64.00 $64.00 $64.00 $64.00 $63.74 10
2021-05-11 $65.40 $65.40 $65.40 $65.40 $65.14 127
2021-05-10 $66.30 $66.30 $65.75 $65.75 $65.49 649
2021-05-07 $66.21 $66.21 $66.21 $66.21 $65.94 3
2021-05-06 $65.38 $65.38 $65.38 $65.38 $65.12 37
2021-05-05 $64.68 $64.69 $64.63 $64.64 $64.39 6,536
2021-05-04 $63.79 $64.04 $63.79 $64.04 $63.79 610
2021-05-03 $64.38 $64.49 $64.17 $64.17 $63.91 14,004
2021-04-30 $64.04 $64.04 $64.04 $64.04 $63.78 67
2021-04-29 $64.41 $64.41 $64.41 $64.41 $64.15 4
2021-04-28 $64.19 $64.19 $64.19 $64.19 $63.93 48
2021-04-27 $64.86 $65.15 $64.83 $64.83 $64.58 4,781
2021-04-26 $65.00 $65.00 $65.00 $65.00 $64.74 867
2021-04-23 $65.11 $65.11 $65.11 $65.11 $64.85 28
2021-04-22 $64.46 $64.46 $64.46 $64.46 $64.21 11
2021-04-21 $64.92 $64.92 $64.92 $64.92 $64.66 66
2021-04-20 $64.02 $64.02 $64.02 $64.02 $63.77 100
2021-04-19 $64.43 $64.43 $64.43 $64.43 $64.17 37
2021-04-16 $64.68 $64.68 $64.68 $64.68 $64.42 110
2021-04-15 $64.44 $64.44 $64.44 $64.44 $64.18 25
2021-04-14 $63.88 $63.88 $63.43 $63.43 $63.18 147
2021-04-13 $63.82 $63.82 $63.82 $63.82 $63.56 25
2021-04-12 $63.47 $63.47 $63.47 $63.47 $63.21 110
2021-04-09 $63.00 $63.00 $63.00 $63.00 $62.75 12
2021-04-08 $62.77 $62.77 $62.54 $62.54 $62.29 222
2021-04-07 $62.73 $62.73 $62.73 $62.73 $62.48 10
2021-04-06 $62.73 $62.73 $62.73 $62.73 $62.48 52
2021-04-05 $63.09 $63.09 $63.09 $63.09 $62.84 1
2021-04-01 $61.97 $62.06 $61.97 $62.01 $61.76 933
2021-03-31 $61.54 $61.54 $61.54 $61.54 $61.30 13
2021-03-30 $61.43 $61.43 $61.36 $61.36 $61.12 157
2021-03-29 $61.65 $61.65 $61.65 $61.65 $61.41 114
2021-03-26 $60.18 $60.88 $60.18 $60.88 $60.64 1,201
2021-03-25 $60.12 $60.12 $60.12 $60.12 $59.88 119
2021-03-24 $59.69 $59.69 $59.36 $59.36 $59.12 100
2021-03-23 $59.42 $59.42 $59.42 $59.42 $59.19 11
2021-03-22 $59.87 $59.87 $59.87 $59.87 $59.45 1
2021-03-19 $59.39 $59.39 $59.39 $59.39 $58.98 33
2021-03-18 $58.74 $58.74 $58.74 $58.74 $58.33 278
2021-03-17 $59.74 $59.74 $59.55 $59.55 $59.13 106
2021-03-16 $59.38 $59.65 $59.38 $59.38 $58.97 1,289
2021-03-15 $59.00 $59.00 $58.98 $58.98 $58.56 1,309
2021-03-12 $58.88 $58.88 $58.88 $58.88 $58.47 2
2021-03-11 $59.00 $59.00 $58.94 $58.94 $58.52 452
2021-03-10 $58.33 $58.33 $58.33 $58.33 $57.92 121
2021-03-09 $58.20 $58.20 $58.20 $58.20 $57.79 121
2021-03-08 $58.04 $58.04 $57.23 $57.23 $56.83 205
2021-03-05 $57.18 $57.24 $57.07 $57.24 $56.84 560
2021-03-04 $56.15 $56.15 $56.15 $56.15 $55.76 120
2021-03-03 $57.18 $57.18 $57.18 $57.18 $56.78 120
2021-03-02 $57.68 $57.68 $57.68 $57.68 $57.28 333
2021-03-01 $58.49 $58.53 $58.23 $58.23 $57.82 1,611
2021-02-26 $57.41 $57.70 $57.31 $57.31 $56.91 1,820
2021-02-25 $57.33 $57.33 $57.33 $57.33 $56.93 70
2021-02-24 $58.93 $58.93 $58.93 $58.93 $58.52 613
2021-02-23 $58.67 $58.67 $58.67 $58.67 $58.26 7
2021-02-22 $58.82 $58.92 $58.52 $58.52 $58.12 709
2021-02-19 $59.21 $59.21 $59.21 $59.21 $58.80 39
2021-02-18 $59.05 $59.23 $59.05 $59.23 $58.82 177
2021-02-17 $59.44 $59.44 $59.44 $59.44 $59.02 68
2021-02-16 $59.62 $59.62 $59.62 $59.62 $59.21 62
2021-02-12 $59.48 $59.97 $59.48 $59.97 $59.55 852
2021-02-11 $59.48 $59.48 $59.42 $59.42 $59.01 272
2021-02-10 $59.19 $59.19 $59.19 $59.19 $58.78 51
2021-02-09 $59.72 $59.72 $59.72 $59.72 $59.30 348
2021-02-08 $59.39 $59.49 $59.39 $59.49 $59.08 348
2021-02-05 $59.28 $59.28 $59.09 $59.13 $58.72 273
2021-02-04 $58.95 $59.08 $58.95 $59.08 $58.67 472
2021-02-03 $58.46 $58.46 $58.46 $58.46 $58.06 14
2021-02-02 $58.70 $58.70 $58.70 $58.70 $58.29 16
2021-02-01 $58.13 $58.13 $58.13 $58.13 $57.73 72
2021-01-29 $57.23 $57.23 $57.23 $57.23 $56.83 8
2021-01-28 $57.86 $58.75 $57.86 $58.17 $57.77 1,348
2021-01-27 $58.08 $58.08 $57.20 $57.20 $56.80 752
2021-01-26 $58.60 $58.60 $58.60 $58.60 $58.20 3
2021-01-25 $58.57 $58.70 $58.57 $58.70 $58.29 536
2021-01-22 $58.42 $58.46 $58.42 $58.46 $58.06 259
2021-01-21 $58.97 $58.97 $58.97 $58.97 $58.56 12
2021-01-20 $59.11 $59.11 $59.11 $59.11 $58.70 4
2021-01-19 $58.08 $58.08 $58.08 $58.08 $57.68 4
2021-01-15 $56.93 $57.25 $56.89 $57.25 $56.85 396
2021-01-14 $57.86 $57.86 $57.86 $57.86 $57.46 138
2021-01-13 $58.41 $58.41 $58.41 $58.41 $58.00 21
2021-01-12 $58.11 $58.44 $58.11 $58.44 $58.03 380
2021-01-11 $58.22 $58.22 $58.22 $58.22 $57.81 1
2021-01-08 $58.52 $58.52 $58.52 $58.52 $58.11 122
2021-01-07 $57.78 $58.38 $57.78 $58.38 $57.97 144
2021-01-06 $57.40 $57.40 $57.40 $57.40 $56.99 174
2021-01-05 $56.85 $56.85 $56.80 $56.80 $56.40 601
2021-01-04 $56.40 $56.77 $56.40 $56.77 $56.38 493
2020-12-31 $57.49 $57.49 $57.49 $57.49 $57.09 10
2020-12-30 $57.17 $57.17 $57.17 $57.17 $56.77 4
2020-12-29 $57.13 $57.13 $57.13 $57.13 $56.73 111
2020-12-28 $57.53 $57.60 $57.53 $57.60 $57.20 321
2020-12-24 $57.00 $57.00 $57.00 $57.00 $56.60 57
2020-12-23 $57.42 $57.43 $57.18 $57.18 $56.78 3,647
2020-12-22 $57.20 $57.20 $57.07 $57.07 $56.67 213
2020-12-21 $57.19 $57.19 $57.19 $57.19 $56.61 817
2020-12-18 $57.37 $57.73 $57.37 $57.73 $57.15 161
2020-12-17 $57.72 $57.72 $57.72 $57.72 $57.13 103
2020-12-16 $57.64 $57.64 $57.64 $57.64 $57.05 1
2020-12-15 $57.63 $57.63 $57.63 $57.63 $57.05 41
2020-12-14 $57.37 $58.66 $57.05 $57.05 $56.47 3,471
2020-12-11 $57.01 $57.01 $57.01 $57.01 $56.43 14
2020-12-10 $57.07 $57.28 $57.07 $57.28 $56.70 496
2020-12-09 $59.34 $59.34 $58.88 $58.88 $56.70 102
2020-12-08 $59.21 $59.21 $59.21 $59.21 $57.02 51
2020-12-07 $59.35 $59.37 $59.24 $59.24 $57.04 1,364
2020-12-04 $59.30 $59.30 $59.30 $59.30 $57.10 188
2020-12-03 $58.76 $58.76 $58.76 $58.76 $56.59 2
2020-12-02 $59.21 $59.21 $59.21 $59.21 $57.02 56
2020-12-01 $59.13 $59.13 $59.13 $59.13 $56.94 56
2020-11-30 $59.12 $59.12 $59.12 $59.12 $56.93 325
2020-11-27 $59.22 $59.22 $59.22 $59.22 $57.03 7
2020-11-25 $59.09 $59.09 $59.09 $59.09 $56.90 1
2020-11-24 $59.69 $59.69 $59.69 $59.69 $57.48 55
2020-11-23 $58.81 $58.81 $58.81 $58.81 $56.63 21
2020-11-20 $58.50 $58.50 $58.50 $58.50 $56.33 8
2020-11-19 $58.80 $58.80 $58.80 $58.80 $56.62 6
2020-11-18 $58.53 $58.53 $58.53 $58.53 $56.36 18
2020-11-17 $59.46 $59.46 $59.46 $59.46 $57.26 508
2020-11-16 $59.75 $59.75 $59.66 $59.66 $57.45 525
2020-11-13 $59.06 $59.06 $59.06 $59.06 $56.87 3
2020-11-12 $57.97 $58.04 $57.94 $58.04 $55.89 225
2020-11-11 $58.70 $58.72 $58.56 $58.56 $56.39 1,627
2020-11-10 $58.35 $58.35 $58.35 $58.35 $56.18 100
2020-11-09 $59.85 $60.13 $58.96 $58.96 $56.77 18,632
2020-11-06 $58.15 $58.15 $58.15 $58.15 $55.99 44
2020-11-05 $58.31 $58.31 $58.22 $58.22 $56.06 570
2020-11-04 $57.09 $57.09 $57.09 $57.09 $54.98 59
2020-11-03 $55.69 $55.69 $55.69 $55.69 $53.63 51
2020-11-02 $54.21 $54.21 $54.21 $54.21 $52.21 43
2020-10-30 $52.87 $52.87 $52.87 $52.87 $50.91 2
2020-10-29 $54.14 $54.14 $54.14 $54.14 $52.14 123
2020-10-28 $53.37 $53.37 $53.37 $53.37 $51.39 123
2020-10-27 $54.84 $54.84 $54.84 $54.84 $52.81 2
2020-10-26 $55.53 $55.53 $55.53 $55.53 $53.48 2
2020-10-23 $56.52 $56.52 $56.52 $56.52 $54.42 1
2020-10-22 $56.66 $56.66 $56.63 $56.63 $54.53 353
2020-10-21 $56.73 $56.73 $56.73 $56.73 $54.63 0
2020-10-20 $57.04 $57.04 $57.04 $57.04 $54.92 8
2020-10-19 $56.82 $56.82 $56.82 $56.82 $54.72 8
2020-10-16 $57.65 $57.65 $57.65 $57.65 $55.52 1
2020-10-15 $57.71 $57.71 $57.71 $57.71 $55.57 82
2020-10-14 $57.74 $57.74 $57.74 $57.74 $55.60 1
2020-10-13 $57.94 $57.94 $57.78 $57.78 $55.64 269
2020-10-12 $58.44 $58.44 $58.44 $58.44 $56.28 18
2020-10-09 $57.34 $57.35 $57.32 $57.32 $55.20 450
2020-10-08 $57.01 $57.01 $57.01 $57.01 $54.90 704
2020-10-07 $56.19 $56.50 $56.17 $56.50 $54.40 704
2020-10-06 $55.31 $55.33 $55.31 $55.33 $53.28 101
2020-10-05 $55.79 $55.79 $55.79 $55.79 $53.72 6
2020-10-02 $53.14 $54.92 $53.14 $54.92 $52.88 670
2020-10-01 $55.63 $55.63 $55.63 $55.63 $53.57 3
2020-09-30 $55.34 $55.34 $55.34 $55.34 $53.28 5
2020-09-29 $54.60 $54.60 $54.60 $54.60 $52.58 3
2020-09-28 $54.89 $54.89 $54.89 $54.89 $52.85 1
2020-09-25 $54.14 $54.14 $54.14 $54.14 $52.13 14
2020-09-24 $53.45 $53.45 $53.45 $53.45 $51.47 115
2020-09-23 $53.31 $53.31 $53.31 $53.31 $51.33 11
2020-09-22 $54.63 $54.63 $54.63 $54.63 $52.61 4
2020-09-21 $54.26 $54.26 $54.26 $54.26 $52.04 15
2020-09-18 $54.88 $54.88 $54.88 $54.88 $52.63 5
2020-09-17 $55.36 $55.36 $55.21 $55.21 $52.95 148
2020-09-16 $55.79 $55.79 $55.79 $55.79 $53.50 87
2020-09-15 $56.08 $56.08 $56.08 $56.08 $53.78 125
2020-09-14 $55.89 $55.89 $55.89 $55.89 $53.59 1
2020-09-11 $55.06 $55.08 $54.79 $54.80 $52.55 2,128
2020-09-10 $56.03 $56.03 $54.96 $54.96 $52.70 2,086
2020-09-09 $55.56 $55.56 $55.56 $55.56 $53.28 106
2020-09-08 $55.15 $55.24 $54.52 $54.52 $52.28 1,288
2020-09-04 $56.03 $56.50 $56.03 $56.50 $54.19 233
2020-09-03 $58.01 $58.01 $57.15 $57.15 $54.80 130
2020-09-02 $58.69 $58.69 $58.69 $58.69 $56.29 18
2020-09-01 $57.54 $57.69 $57.52 $57.69 $55.32 1,016
2020-08-31 $59.04 $59.10 $57.58 $57.63 $55.27 2,812
2020-08-28 $57.71 $57.71 $57.71 $57.71 $55.34 1
2020-08-27 $57.23 $57.23 $57.23 $57.23 $54.88 30
2020-08-26 $56.33 $57.20 $56.33 $57.20 $54.85 210
2020-08-25 $55.80 $55.93 $55.75 $55.93 $53.64 811
2020-08-24 $55.98 $56.00 $55.98 $56.00 $53.70 250
2020-08-21 $56.50 $56.50 $55.62 $55.76 $53.47 538
2020-08-20 $55.32 $55.49 $55.21 $55.49 $53.21 561
2020-08-19 $55.38 $55.38 $55.38 $55.38 $53.10 102
2020-08-18 $55.26 $55.40 $55.19 $55.40 $53.12 226
2020-08-17 $54.99 $54.99 $54.99 $54.99 $52.74 162
2020-08-14 $54.95 $54.95 $54.95 $54.95 $52.69 3
2020-08-13 $55.08 $55.08 $55.08 $55.08 $52.82 81
2020-08-12 $55.05 $55.05 $55.05 $55.05 $52.79 120
2020-08-11 $54.29 $54.29 $54.29 $54.29 $52.06 5
2020-08-10 $56.28 $56.28 $54.81 $54.81 $52.56 143
2020-08-07 $54.65 $54.81 $54.65 $54.81 $52.56 337
2020-08-06 $54.71 $54.71 $54.71 $54.71 $52.46 11
2020-08-05 $54.34 $54.34 $54.34 $54.34 $52.11 1
2020-08-04 $54.22 $54.22 $54.22 $54.22 $51.99 99
2020-08-03 $54.11 $54.11 $54.11 $54.11 $51.89 2
2020-07-31 $53.78 $53.78 $53.78 $53.78 $51.57 1
2020-07-30 $53.86 $53.86 $53.86 $53.86 $51.66 1
2020-07-29 $53.75 $54.13 $53.70 $54.13 $51.91 1,802
2020-07-28 $53.72 $53.72 $53.72 $53.72 $51.52 10
2020-07-27 $54.03 $54.03 $54.03 $54.03 $51.81 4
2020-07-24 $53.29 $53.29 $53.29 $53.29 $51.10 7
2020-07-23 $53.60 $53.60 $53.60 $53.60 $51.40 9
2020-07-22 $54.45 $54.45 $54.45 $54.45 $52.21 9
2020-07-21 $54.23 $54.23 $54.23 $54.23 $52.01 4
2020-07-20 $53.69 $54.00 $53.69 $54.00 $51.79 1,415
2020-07-17 $53.17 $53.17 $53.17 $53.17 $50.99 0
2020-07-16 $52.96 $52.96 $52.96 $52.96 $50.79 100
2020-07-15 $53.33 $53.33 $53.33 $53.33 $51.14 32
2020-07-14 $53.17 $53.17 $53.17 $53.17 $50.99 8
2020-07-13 $52.58 $52.58 $52.58 $52.58 $50.42 12
2020-07-10 $53.39 $53.39 $53.39 $53.39 $51.20 6
2020-07-09 $52.59 $52.59 $52.59 $52.59 $50.43 42
2020-07-08 $52.86 $52.86 $52.82 $52.82 $50.65 675
2020-07-07 $53.89 $53.89 $52.29 $52.29 $50.15 700
2020-07-06 $52.79 $52.92 $52.79 $52.84 $50.67 368
2020-07-02 $51.83 $51.83 $51.83 $51.83 $49.70 90
2020-07-01 $51.30 $51.30 $51.30 $51.30 $49.19 5
2020-06-30 $50.37 $51.06 $50.00 $51.06 $48.97 2,379
2020-06-29 $50.11 $50.28 $50.07 $50.21 $48.15 2,259
2020-06-26 $49.63 $49.63 $49.63 $49.63 $47.60 68
2020-06-25 $50.62 $50.62 $50.62 $50.62 $48.54 101
2020-06-24 $49.87 $49.87 $49.87 $49.87 $47.83 59
2020-06-23 $51.15 $51.15 $51.15 $51.15 $49.05 0
2020-06-22 $51.05 $51.09 $51.03 $51.03 $48.76 505
2020-06-19 $51.25 $51.25 $50.70 $50.70 $48.45 714
2020-06-18 $50.80 $50.80 $50.80 $50.80 $48.54 4
2020-06-17 $51.00 $51.00 $50.59 $50.59 $48.34 497
2020-06-16 $51.05 $51.54 $50.69 $50.69 $48.44 1,023
2020-06-15 $49.81 $49.81 $49.81 $49.81 $47.59 10
2020-06-12 $49.53 $49.53 $49.53 $49.53 $47.33 8
2020-06-11 $50.05 $50.05 $48.69 $48.71 $46.54 2,442
2020-06-10 $50.99 $51.35 $50.99 $51.23 $48.95 775
2020-06-09 $50.88 $51.06 $50.86 $50.90 $48.64 1,435
2020-06-08 $51.61 $51.62 $51.61 $51.62 $49.33 255
2020-06-05 $51.38 $51.43 $51.38 $51.43 $49.14 200
2020-06-04 $50.36 $50.36 $49.91 $50.03 $47.81 1,335
2020-06-03 $50.34 $50.60 $50.09 $50.55 $48.30 1,010
2020-06-02 $49.85 $49.85 $49.61 $49.83 $47.61 477
2020-06-01 $49.70 $49.97 $49.70 $49.75 $47.54 700
2020-05-29 $49.49 $49.88 $49.49 $49.88 $47.66 101
2020-05-28 $49.99 $50.00 $49.42 $49.42 $47.22 607
2020-05-27 $48.92 $49.40 $48.80 $49.40 $47.21 726
2020-05-26 $48.12 $49.12 $48.12 $48.85 $46.67 558
2020-05-22 $48.17 $48.17 $48.17 $48.17 $46.03 127
2020-05-21 $49.51 $49.51 $47.99 $47.99 $45.85 207
2020-05-20 $48.35 $48.42 $48.18 $48.42 $46.26 825
2020-05-19 $48.56 $48.56 $48.00 $48.14 $46.00 1,650
2020-05-18 $48.55 $48.90 $48.55 $48.61 $46.44 1,171
2020-05-15 $46.89 $46.89 $46.82 $46.82 $44.74 324
2020-05-14 $47.08 $47.08 $47.08 $47.08 $44.99 32
2020-05-13 $46.87 $46.87 $46.14 $46.40 $44.34 2,043
2020-05-12 $48.16 $48.16 $47.29 $47.36 $45.25 1,407
2020-05-11 $48.03 $48.14 $48.02 $48.11 $45.97 1,312
2020-05-08 $47.79 $47.97 $47.79 $47.97 $45.83 240
2020-05-07 $47.25 $47.25 $47.12 $47.12 $45.02 214
2020-05-06 $47.23 $47.23 $46.66 $46.66 $44.59 507
2020-05-05 $46.35 $46.35 $46.35 $46.35 $44.29 8
2020-05-04 $45.92 $45.92 $45.92 $45.92 $43.88 1
2020-05-01 $47.47 $47.47 $47.47 $47.47 $45.36 0
2020-04-30 $48.02 $48.02 $48.02 $48.02 $45.89 0
2020-04-29 $47.69 $48.02 $47.69 $48.02 $45.89 244
2020-04-28 $46.83 $46.83 $46.83 $46.83 $44.74 62
2020-04-27 $46.42 $46.83 $46.42 $46.83 $44.74 578
2020-04-24 $45.61 $45.61 $45.61 $45.61 $43.58 56
2020-04-23 $46.02 $46.05 $45.53 $45.61 $43.58 2,104
2020-04-22 $45.14 $45.64 $45.14 $45.64 $43.61 693
2020-04-21 $44.98 $44.98 $44.40 $44.40 $42.42 616
2020-04-20 $46.51 $46.51 $46.51 $46.51 $44.44 21
2020-04-17 $45.13 $46.51 $45.13 $46.51 $44.44 415
2020-04-16 $44.74 $44.74 $44.74 $44.74 $42.75 19
2020-04-15 $44.89 $45.12 $44.65 $44.74 $42.75 2,400
2020-04-14 $44.62 $44.62 $44.62 $44.62 $42.64 16
2020-04-13 $44.60 $44.65 $44.17 $44.62 $42.64 1,300
2020-04-09 $45.47 $45.47 $45.47 $45.47 $43.44 684
2020-04-08 $43.62 $44.64 $43.62 $44.64 $42.65 905
2020-04-07 $43.66 $43.82 $43.66 $43.82 $41.87 392
2020-04-06 $40.91 $40.91 $40.91 $40.91 $39.09 0
2020-04-03 $40.89 $40.89 $40.89 $40.89 $39.07 1
2020-04-02 $40.89 $40.89 $40.89 $40.89 $39.07 0
2020-04-01 $40.14 $40.14 $40.14 $40.14 $38.35 25
2020-03-31 $42.88 $42.88 $42.26 $42.26 $40.38 404
2020-03-30 $42.54 $42.54 $42.41 $42.41 $40.52 250
2020-03-27 $40.69 $40.69 $40.69 $40.69 $38.88 129
2020-03-26 $42.21 $42.21 $42.21 $42.21 $40.33 16
2020-03-25 $40.39 $40.39 $40.39 $40.39 $38.60 0
2020-03-24 $38.79 $38.79 $38.79 $38.79 $37.06 6
2020-03-23 $36.34 $36.34 $36.34 $36.34 $34.58 8
2020-03-20 $38.09 $38.09 $38.09 $38.09 $36.25 1
2020-03-19 $40.43 $40.43 $40.43 $40.43 $38.48 1
2020-03-18 $39.72 $39.72 $39.72 $39.72 $37.80 130
2020-03-17 $41.80 $41.80 $41.80 $41.80 $39.78 0
2020-03-16 $39.24 $39.24 $39.24 $39.24 $37.34 1
2020-03-13 $43.49 $43.49 $43.49 $43.49 $41.39 0
2020-03-12 $41.50 $41.50 $40.43 $40.43 $38.48 108
2020-03-11 $43.82 $43.82 $43.82 $43.82 $41.70 18
2020-03-10 $45.10 $45.73 $45.10 $45.73 $43.52 105
2020-03-09 $46.92 $46.92 $43.73 $43.73 $41.62 123
2020-03-06 $45.04 $46.93 $45.04 $46.93 $44.66 3,801
2020-03-05 $47.56 $47.56 $47.56 $47.56 $45.27 164
2020-03-04 $47.70 $48.68 $47.70 $48.68 $46.33 818
2020-03-03 $48.10 $48.10 $46.57 $46.57 $44.32 2,240
2020-03-02 $45.93 $47.77 $45.93 $47.77 $45.46 100
2020-02-28 $44.66 $45.51 $44.45 $45.51 $43.31 8,762
2020-02-27 $47.85 $48.00 $46.48 $46.48 $44.23 2,858
2020-02-26 $48.29 $48.29 $48.29 $48.29 $45.96 53
2020-02-25 $49.16 $49.16 $48.35 $48.35 $46.02 131
2020-02-24 $50.22 $50.22 $49.84 $49.84 $47.43 700
2020-02-21 $51.46 $51.46 $51.46 $51.46 $48.98 152
2020-02-20 $51.95 $51.96 $51.60 $51.96 $49.45 7,562
2020-02-19 $52.06 $52.12 $52.03 $52.03 $49.52 5,135
2020-02-18 $51.60 $51.71 $51.60 $51.71 $49.21 272
2020-02-14 $51.32 $51.60 $51.32 $51.60 $49.11 1,006
2020-02-13 $51.40 $51.49 $51.40 $51.40 $48.92 311
2020-02-12 $51.63 $51.63 $51.31 $51.43 $48.94 3,214
2020-02-11 $51.54 $51.54 $51.31 $51.31 $48.83 1,270
2020-02-10 $50.96 $51.09 $50.95 $51.09 $48.63 10,012
2020-02-07 $50.63 $50.76 $50.53 $50.61 $48.17 10,146
2020-02-06 $50.74 $50.77 $50.74 $50.77 $48.32 201
2020-02-05 $50.47 $50.47 $50.47 $50.47 $48.03 60
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.