DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ)

Data as of May 2, 2025

$16.84 ($0.10) 0.60%

DIREXION DAILY FINANCIAL BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY FINANCIAL BEAR 1X SHARES.
Daily Information Data
Date May 2, 2025
Open $16.84
Previous Close $16.84
High $16.86
Low $16.84
Adjusted Open $16.84
Previous Adjusted Close $16.84
Adjusted High $16.86
Adjusted Low $16.84
Invest in DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ)
Date Open High Low Close Adj.Close Volume
2017-09-25 $16.84 $16.86 $16.84 $16.84 $16.84 4,600
2017-09-22 $16.74 $16.74 $16.74 $16.74 $16.74 0
2017-09-21 $16.70 $16.74 $16.70 $16.74 $16.74 446
2017-09-20 $16.73 $16.85 $16.73 $16.76 $16.76 400
2017-09-19 $17.38 $17.38 $17.38 $17.38 $17.38 0
2017-09-18 $17.38 $17.38 $17.38 $17.38 $17.38 0
2017-09-15 $17.38 $17.38 $17.38 $17.38 $17.38 150
2017-09-14 $17.36 $17.36 $17.36 $17.36 $17.36 0
2017-09-13 $17.36 $17.36 $17.36 $17.36 $17.36 15
2017-09-12 $17.34 $17.36 $17.34 $17.36 $17.36 350
2017-09-11 $17.51 $17.51 $17.51 $17.51 $17.51 105
2017-09-08 $18.23 $18.23 $18.23 $18.23 $18.23 488
2017-09-07 $17.99 $17.99 $17.99 $17.99 $17.99 200
2017-09-06 $17.73 $17.73 $17.73 $17.73 $17.73 0
2017-09-05 $17.70 $17.73 $17.68 $17.73 $17.73 1,020
2017-09-01 $17.44 $17.44 $17.44 $17.44 $17.44 0
2017-08-31 $17.41 $17.44 $17.41 $17.44 $17.44 200
2017-08-30 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-08-29 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-08-28 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-08-25 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-08-24 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-08-23 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-08-22 $17.36 $17.36 $17.34 $17.34 $17.34 480
2017-08-21 $17.45 $17.45 $17.45 $17.45 $17.45 0
2017-08-18 $17.43 $17.45 $17.43 $17.45 $17.45 400
2017-08-17 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-08-16 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-08-15 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-08-14 $17.14 $17.14 $17.10 $17.10 $17.10 600
2017-08-11 $17.20 $17.20 $17.20 $17.20 $17.20 0
2017-08-10 $17.30 $17.30 $17.20 $17.20 $17.20 901
2017-08-09 $17.10 $17.10 $17.06 $17.06 $17.06 300
2017-08-08 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-08-07 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-08-04 $17.33 $17.33 $17.33 $17.33 $17.33 1
2017-08-03 $17.33 $17.33 $17.33 $17.33 $17.33 3
2017-08-02 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-08-01 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-07-31 $17.33 $17.33 $17.33 $17.33 $17.33 3
2017-07-28 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-07-27 $17.33 $17.33 $17.33 $17.33 $17.33 3
2017-07-26 $17.33 $17.33 $17.33 $17.33 $17.33 20
2017-07-25 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-07-24 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-07-21 $17.33 $17.33 $17.33 $17.33 $17.33 20
2017-07-20 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-07-19 $17.33 $17.33 $17.33 $17.33 $17.33 0
2017-07-18 $17.33 $17.33 $17.33 $17.33 $17.33 200
2017-07-17 $17.29 $17.29 $17.29 $17.29 $17.29 1
2017-07-14 $17.29 $17.29 $17.29 $17.29 $17.29 26
2017-07-13 $17.29 $17.29 $17.29 $17.29 $17.29 0
2017-07-12 $17.29 $17.29 $17.29 $17.29 $17.29 0
2017-07-11 $17.30 $17.30 $17.28 $17.29 $17.29 300
2017-07-10 $17.21 $17.21 $17.21 $17.21 $17.21 0
2017-07-07 $17.21 $17.21 $17.21 $17.21 $17.21 25
2017-07-06 $17.22 $17.22 $17.21 $17.21 $17.21 200
2017-07-05 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-07-03 $18.33 $18.33 $18.33 $18.33 $18.33 45
2017-06-30 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-29 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-28 $18.33 $18.33 $18.33 $18.33 $18.33 1
2017-06-27 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-26 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-23 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-22 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-21 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-20 $18.33 $18.33 $18.33 $18.33 $18.33 0
2017-06-19 $18.33 $18.33 $18.33 $18.33 $18.27 0
2017-06-16 $18.33 $18.33 $18.33 $18.33 $18.27 0
2017-06-15 $18.33 $18.33 $18.33 $18.33 $18.27 0
2017-06-14 $18.33 $18.33 $18.33 $18.33 $18.27 0
2017-06-13 $18.33 $18.33 $18.33 $18.33 $18.27 1
2017-06-12 $18.33 $18.33 $18.33 $18.33 $18.27 40
2017-06-09 $18.33 $18.33 $18.33 $18.33 $18.27 1
2017-06-08 $18.33 $18.33 $18.33 $18.33 $18.27 29
2017-06-07 $18.33 $18.33 $18.33 $18.33 $18.27 0
2017-06-06 $18.33 $18.33 $18.33 $18.33 $18.27 22
2017-06-05 $18.33 $18.33 $18.33 $18.33 $18.27 1,040
2017-06-02 $18.54 $18.54 $18.54 $18.54 $18.48 0
2017-06-01 $18.54 $18.54 $18.54 $18.54 $18.48 100
2017-05-31 $18.69 $18.69 $18.69 $18.69 $18.63 129
2017-05-30 $18.31 $18.31 $18.31 $18.31 $18.26 1,000
2017-05-26 $18.31 $18.31 $18.31 $18.31 $18.26 0
2017-05-25 $18.49 $18.49 $18.31 $18.31 $18.26 569
2017-05-24 $18.68 $18.68 $18.68 $18.68 $18.62 0
2017-05-23 $18.68 $18.68 $18.68 $18.68 $18.62 0
2017-05-22 $18.68 $18.68 $18.68 $18.68 $18.62 52
2017-05-19 $18.68 $18.68 $18.68 $18.68 $18.62 4
2017-05-18 $18.73 $18.73 $18.68 $18.68 $18.62 407
2017-05-17 $18.75 $18.76 $18.75 $18.76 $18.70 1,099
2017-05-16 $18.13 $18.13 $18.13 $18.13 $18.08 0
2017-05-15 $18.13 $18.13 $18.13 $18.13 $18.08 0
2017-05-12 $18.13 $18.13 $18.13 $18.13 $18.08 0
2017-05-11 $18.13 $18.13 $18.13 $18.13 $18.08 0
2017-05-10 $18.12 $18.13 $18.12 $18.13 $18.08 405
2017-05-09 $18.12 $18.12 $18.12 $18.12 $18.07 0
2017-05-08 $18.12 $18.12 $18.12 $18.12 $18.07 0
2017-05-05 $18.12 $18.12 $18.12 $18.12 $18.07 0
2017-05-04 $18.11 $18.12 $18.11 $18.12 $18.07 200
2017-05-03 $18.23 $18.23 $18.23 $18.23 $18.17 100
2017-05-02 $18.29 $18.29 $18.29 $18.29 $18.24 0
2017-05-01 $18.29 $18.29 $18.29 $18.29 $18.24 2
2017-04-28 $18.29 $18.29 $18.29 $18.29 $18.24 0
2017-04-27 $18.29 $18.29 $18.29 $18.29 $18.24 0
2017-04-26 $18.29 $18.29 $18.29 $18.29 $18.24 0
2017-04-25 $18.29 $18.29 $18.29 $18.29 $18.24 0
2017-04-24 $18.29 $18.29 $18.29 $18.29 $18.24 150
2017-04-21 $18.48 $18.48 $18.48 $18.48 $18.42 0
2017-04-20 $18.61 $18.61 $18.48 $18.48 $18.42 200
2017-04-19 $18.65 $18.65 $18.65 $18.65 $18.59 210
2017-04-18 $18.48 $18.68 $18.48 $18.68 $18.63 909
2017-04-17 $18.86 $18.86 $18.86 $18.86 $18.80 0
2017-04-13 $18.71 $18.86 $18.64 $18.86 $18.80 825
2017-04-12 $18.64 $18.65 $18.64 $18.65 $18.59 403
2017-04-11 $18.37 $18.37 $18.37 $18.37 $18.32 0
2017-04-10 $18.88 $18.88 $18.37 $18.37 $18.32 300
2017-04-07 $18.46 $18.46 $18.46 $18.46 $18.40 186
2017-04-06 $18.23 $18.23 $18.23 $18.23 $18.18 0
2017-04-05 $18.23 $18.23 $18.23 $18.23 $18.18 0
2017-04-04 $18.23 $18.23 $18.23 $18.23 $18.18 15
2017-04-03 $18.23 $18.23 $18.23 $18.23 $18.18 4
2017-03-31 $18.23 $18.23 $18.23 $18.23 $18.18 0
2017-03-30 $18.23 $18.23 $18.23 $18.23 $18.18 120
2017-03-29 $18.30 $18.32 $18.30 $18.32 $18.26 1,600
2017-03-28 $18.81 $18.81 $18.81 $18.81 $18.76 0
2017-03-27 $19.08 $19.08 $18.81 $18.81 $18.76 603
2017-03-24 $18.38 $18.38 $18.34 $18.34 $18.28 2,000
2017-03-23 $18.27 $18.37 $18.27 $18.37 $18.32 277
2017-03-22 $18.47 $18.49 $18.42 $18.42 $18.36 1,701
2017-03-21 $18.24 $18.43 $18.24 $18.43 $18.37 690
2017-03-20 $17.80 $17.80 $17.80 $17.80 $17.75 400
2017-03-17 $17.67 $17.67 $17.67 $17.67 $17.62 400
2017-03-16 $17.49 $17.49 $17.49 $17.49 $17.44 0
2017-03-15 $17.54 $17.54 $17.49 $17.49 $17.44 3,710
2017-03-14 $17.54 $17.54 $17.54 $17.54 $17.49 0
2017-03-13 $17.53 $17.54 $17.53 $17.54 $17.49 4,010
2017-03-10 $17.63 $17.63 $17.63 $17.63 $17.58 5
2017-03-09 $17.63 $17.63 $17.63 $17.63 $17.58 200
2017-03-08 $17.62 $17.62 $17.62 $17.62 $17.56 100
2017-03-07 $17.53 $17.53 $17.53 $17.53 $17.48 0
2017-03-06 $17.53 $17.53 $17.53 $17.53 $17.48 0
2017-03-03 $17.53 $17.53 $17.53 $17.53 $17.48 5
2017-03-02 $17.56 $17.56 $17.53 $17.53 $17.48 200
2017-03-01 $17.78 $17.78 $17.78 $17.78 $17.73 120
2017-02-28 $17.78 $17.78 $17.78 $17.78 $17.73 0
2017-02-27 $17.78 $17.78 $17.78 $17.78 $17.73 0
2017-02-24 $17.78 $17.78 $17.78 $17.78 $17.73 0
2017-02-23 $17.78 $17.78 $17.78 $17.78 $17.73 0
2017-02-22 $17.78 $17.78 $17.78 $17.78 $17.73 0
2017-02-21 $17.78 $17.78 $17.78 $17.78 $17.73 1,057
2017-02-17 $17.86 $17.86 $17.86 $17.86 $17.81 0
2017-02-16 $17.87 $17.87 $17.86 $17.86 $17.81 200
2017-02-15 $17.84 $17.84 $17.78 $17.79 $17.73 1,005
2017-02-14 $18.19 $18.19 $17.96 $17.96 $17.90 1,555
2017-02-13 $18.21 $18.23 $18.08 $18.14 $18.08 6,583
2017-02-10 $18.85 $18.85 $18.85 $18.85 $18.79 0
2017-02-09 $18.85 $18.85 $18.85 $18.85 $18.79 0
2017-02-08 $18.85 $18.85 $18.85 $18.85 $18.79 0
2017-02-07 $18.85 $18.85 $18.85 $18.85 $18.79 0
2017-02-06 $18.85 $18.85 $18.85 $18.85 $18.79 100
2017-02-03 $18.85 $18.85 $18.85 $18.85 $18.79 0
2017-02-02 $18.85 $18.85 $18.85 $18.85 $18.79 505
2017-02-01 $18.44 $18.44 $18.44 $18.44 $18.39 0
2017-01-31 $18.44 $18.44 $18.44 $18.44 $18.39 0
2017-01-30 $18.44 $18.44 $18.44 $18.44 $18.39 0
2017-01-27 $18.44 $18.44 $18.44 $18.44 $18.39 0
2017-01-26 $18.44 $18.44 $18.44 $18.44 $18.39 0
2017-01-25 $17.67 $18.44 $17.67 $18.44 $18.39 600
2017-01-24 $18.83 $18.83 $18.83 $18.83 $18.77 0
2017-01-23 $18.83 $18.83 $18.83 $18.83 $18.77 0
2017-01-20 $18.83 $18.83 $18.83 $18.83 $18.77 0
2017-01-19 $18.83 $18.83 $18.83 $18.83 $18.77 0
2017-01-18 $18.83 $18.83 $18.83 $18.83 $18.77 0
2017-01-17 $18.83 $18.83 $18.83 $18.83 $18.77 200
2017-01-13 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-12 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-11 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-10 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-09 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-06 $18.88 $18.88 $18.88 $18.88 $18.82 5
2017-01-05 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-04 $18.88 $18.88 $18.88 $18.88 $18.82 0
2017-01-03 $18.88 $18.88 $18.88 $18.88 $18.82 0
2016-12-30 $18.88 $18.88 $18.88 $18.88 $18.82 0
2016-12-29 $18.90 $18.90 $18.88 $18.88 $18.82 805
2016-12-28 $18.49 $18.49 $18.49 $18.49 $18.43 25
2016-12-27 $18.49 $18.49 $18.49 $18.49 $18.43 48
2016-12-23 $18.49 $18.49 $18.49 $18.49 $18.43 0
2016-12-22 $18.49 $18.49 $18.49 $18.49 $18.43 0
2016-12-21 $18.49 $18.49 $18.49 $18.49 $18.43 0
2016-12-20 $18.50 $18.50 $18.49 $18.49 $18.43 1,000
2016-12-19 $18.73 $18.77 $18.73 $18.77 $18.71 220
2016-12-16 $18.54 $18.54 $18.54 $18.54 $18.48 0
2016-12-15 $18.94 $18.94 $18.50 $18.54 $18.48 600
2016-12-14 $18.70 $18.70 $18.70 $18.70 $18.64 100
2016-12-13 $18.68 $18.73 $18.68 $18.73 $18.67 200
2016-12-12 $18.50 $18.50 $18.50 $18.50 $18.44 20
2016-12-09 $18.50 $18.50 $18.50 $18.50 $18.44 0
2016-12-08 $18.66 $18.66 $18.50 $18.50 $18.44 700
2016-12-07 $18.93 $18.94 $18.93 $18.94 $18.88 1,005
2016-12-06 $19.01 $19.01 $19.01 $19.01 $18.95 100
2016-12-05 $19.16 $19.20 $19.16 $19.20 $19.14 200
2016-12-02 $19.41 $19.41 $19.41 $19.41 $19.35 200
2016-12-01 $19.23 $19.23 $19.23 $19.23 $19.17 953
2016-11-30 $19.71 $19.71 $19.71 $19.71 $19.65 0
2016-11-29 $19.71 $19.71 $19.71 $19.71 $19.65 0
2016-11-28 $19.71 $19.71 $19.71 $19.71 $19.65 0
2016-11-25 $19.71 $19.71 $19.71 $19.71 $19.65 0
2016-11-23 $19.81 $20.89 $19.69 $19.71 $19.65 56,405
2016-11-22 $19.97 $19.97 $19.97 $19.97 $19.91 0
2016-11-21 $19.97 $19.97 $19.97 $19.97 $19.91 0
2016-11-18 $19.97 $19.97 $19.97 $19.97 $19.91 0
2016-11-17 $19.97 $19.97 $19.97 $19.97 $19.91 27
2016-11-16 $19.97 $19.97 $19.97 $19.97 $19.91 0
2016-11-15 $19.97 $19.97 $19.97 $19.97 $19.91 10
2016-11-14 $19.99 $20.03 $19.97 $19.97 $19.91 600
2016-11-11 $20.58 $20.58 $20.58 $20.58 $20.52 0
2016-11-10 $20.40 $20.58 $20.40 $20.58 $20.52 1,704
2016-11-09 $21.55 $21.55 $21.30 $21.30 $21.24 1,305
2016-11-08 $22.57 $22.57 $22.57 $22.57 $22.50 0
2016-11-07 $22.57 $22.57 $22.57 $22.57 $22.50 14
2016-11-04 $22.57 $22.57 $22.57 $22.57 $22.50 0
2016-11-03 $22.51 $22.59 $22.45 $22.57 $22.50 1,900
2016-11-02 $22.61 $22.61 $22.61 $22.61 $22.55 14
2016-11-01 $22.57 $22.61 $22.57 $22.61 $22.55 304
2016-10-31 $22.40 $22.40 $22.40 $22.40 $22.33 0
2016-10-28 $22.40 $22.40 $22.40 $22.40 $22.33 1,003
2016-10-27 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-26 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-25 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-24 $23.27 $23.27 $23.27 $23.27 $23.20 5
2016-10-21 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-20 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-19 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-18 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-17 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-14 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-13 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-12 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-11 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-10 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-07 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-06 $23.27 $23.27 $23.27 $23.27 $23.20 1
2016-10-05 $23.27 $23.27 $23.27 $23.27 $23.20 50
2016-10-04 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-10-03 $23.27 $23.27 $23.27 $23.27 $23.20 0
2016-09-30 $23.27 $23.27 $23.27 $23.27 $23.20 1
2016-09-29 $23.27 $23.27 $23.27 $23.27 $23.20 250
2016-09-28 $23.34 $23.34 $23.34 $23.34 $23.27 0
2016-09-27 $23.34 $23.34 $23.34 $23.34 $23.27 0
2016-09-26 $23.34 $23.34 $23.34 $23.34 $23.27 200
2016-09-23 $22.92 $22.92 $22.92 $22.92 $22.85 0
2016-09-22 $22.92 $22.92 $22.92 $22.92 $22.85 0
2016-09-21 $22.92 $22.92 $22.92 $22.92 $22.85 0
2016-09-20 $22.92 $22.92 $22.92 $22.92 $22.85 1,250
2016-09-19 $22.92 $22.92 $22.92 $22.92 $22.85 200
2016-09-16 $23.08 $23.08 $23.08 $23.08 $23.01 250
2016-09-15 $22.43 $22.43 $22.43 $22.43 $22.36 0
2016-09-14 $22.43 $22.43 $22.43 $22.43 $22.36 0
2016-09-13 $22.43 $22.43 $22.43 $22.43 $22.36 40
2016-09-12 $22.43 $22.43 $22.43 $22.43 $22.36 0
2016-09-09 $22.43 $22.43 $22.43 $22.43 $22.36 0
2016-09-08 $22.43 $22.43 $22.43 $22.43 $22.36 0
2016-09-07 $22.43 $22.43 $22.43 $22.43 $22.36 1,700
2016-09-06 $22.37 $22.37 $22.37 $22.37 $22.30 139
2016-09-02 $22.37 $22.37 $22.37 $22.37 $22.30 6
2016-09-01 $22.37 $22.37 $22.37 $22.37 $22.30 0
2016-08-31 $22.37 $22.37 $22.37 $22.37 $22.30 100
2016-08-30 $22.69 $22.69 $22.69 $22.69 $22.62 0
2016-08-29 $22.69 $22.69 $22.69 $22.69 $22.62 5
2016-08-26 $22.69 $22.69 $22.69 $22.69 $22.62 100
2016-08-25 $22.87 $22.87 $22.87 $22.87 $22.80 0
2016-08-24 $22.87 $22.87 $22.87 $22.87 $22.80 100
2016-08-23 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-22 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-19 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-18 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-17 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-16 $22.88 $22.88 $22.88 $22.88 $22.81 1
2016-08-15 $22.88 $22.88 $22.88 $22.88 $22.81 1
2016-08-12 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-11 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-10 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-09 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-08 $22.88 $22.88 $22.88 $22.88 $22.81 0
2016-08-05 $22.96 $22.97 $22.88 $22.88 $22.81 13,676
2016-08-04 $23.25 $23.25 $23.25 $23.25 $23.18 0
2016-08-03 $23.25 $23.25 $23.25 $23.25 $23.18 0
2016-08-02 $23.25 $23.25 $23.25 $23.25 $23.18 0
2016-08-01 $23.25 $23.25 $23.25 $23.25 $23.18 120
2016-07-29 $23.17 $23.17 $23.17 $23.17 $23.10 100
2016-07-28 $23.31 $23.31 $23.31 $23.31 $23.24 25
2016-07-27 $23.31 $23.31 $23.31 $23.31 $23.24 0
2016-07-26 $23.31 $23.31 $23.31 $23.31 $23.24 104
2016-07-25 $23.33 $23.33 $23.33 $23.33 $23.26 233
2016-07-22 $23.43 $23.43 $23.43 $23.43 $23.36 0
2016-07-21 $23.43 $23.43 $23.43 $23.43 $23.36 0
2016-07-20 $23.43 $23.43 $23.43 $23.43 $23.36 15,000
2016-07-19 $23.40 $23.49 $23.40 $23.43 $23.36 1,441
2016-07-18 $23.26 $23.26 $23.25 $23.25 $23.18 5,652
2016-07-15 $23.60 $23.60 $23.60 $23.60 $23.53 20
2016-07-14 $23.60 $23.60 $23.60 $23.60 $23.53 50
2016-07-13 $23.60 $23.60 $23.60 $23.60 $23.53 0
2016-07-12 $23.69 $23.69 $23.60 $23.60 $23.53 322
2016-07-11 $23.94 $23.94 $23.85 $23.85 $23.78 11,510
2016-07-08 $24.90 $24.90 $24.90 $24.90 $24.82 10
2016-07-07 $24.90 $24.90 $24.90 $24.90 $24.82 0
2016-07-06 $24.90 $24.90 $24.90 $24.90 $24.82 200
2016-07-05 $24.58 $24.58 $24.58 $24.58 $24.51 301
2016-07-01 $23.21 $24.09 $23.21 $24.09 $24.02 1,686
2016-06-30 $24.16 $24.16 $24.16 $24.16 $24.09 150
2016-06-29 $24.69 $24.69 $24.65 $24.65 $24.57 425
2016-06-28 $25.72 $25.72 $25.72 $25.72 $25.64 3
2016-06-27 $25.65 $25.84 $25.58 $25.72 $25.64 8,097
2016-06-24 $24.60 $24.60 $24.60 $24.60 $24.53 200
2016-06-23 $24.60 $24.60 $24.60 $24.60 $24.53 0
2016-06-22 $24.60 $24.60 $24.60 $24.60 $24.53 0
2016-06-21 $24.60 $24.60 $24.60 $24.60 $24.53 0
2016-06-20 $24.60 $24.60 $24.60 $24.60 $24.53 0
2016-06-17 $24.60 $24.60 $24.60 $24.60 $24.53 0
2016-06-16 $24.60 $24.60 $24.60 $24.60 $24.53 200
2016-06-15 $24.02 $24.02 $24.02 $24.02 $23.95 0
2016-06-14 $24.02 $24.02 $24.02 $24.02 $23.95 0
2016-06-13 $24.02 $24.02 $24.02 $24.02 $23.95 2
2016-06-10 $23.94 $24.04 $23.94 $24.02 $23.95 1,000
2016-06-09 $23.67 $23.67 $23.67 $23.67 $23.60 700
2016-06-08 $23.40 $23.40 $23.40 $23.40 $23.33 0
2016-06-07 $23.40 $23.40 $23.40 $23.40 $23.33 0
2016-06-06 $23.40 $23.40 $23.40 $23.40 $23.33 0
2016-06-03 $23.40 $23.40 $23.40 $23.40 $23.33 0
2016-06-02 $23.40 $23.40 $23.40 $23.40 $23.33 100
2016-06-01 $23.38 $23.38 $23.38 $23.38 $23.31 0
2016-05-31 $23.38 $23.38 $23.38 $23.38 $23.31 0
2016-05-27 $23.39 $23.39 $23.38 $23.38 $23.31 200
2016-05-26 $23.41 $23.41 $23.41 $23.41 $23.34 0
2016-05-25 $23.40 $23.41 $23.40 $23.41 $23.34 1,550
2016-05-24 $23.90 $23.90 $23.90 $23.90 $23.83 0
2016-05-23 $23.90 $23.90 $23.90 $23.90 $23.83 0
2016-05-20 $23.90 $23.90 $23.90 $23.90 $23.83 0
2016-05-19 $23.90 $23.90 $23.90 $23.90 $23.83 3
2016-05-18 $23.90 $23.92 $23.90 $23.90 $23.83 1,200
2016-05-17 $24.26 $24.31 $24.25 $24.25 $24.18 20,000
2016-05-16 $24.20 $24.45 $24.20 $24.45 $24.38 20,000
2016-05-13 $23.90 $23.90 $23.90 $23.90 $23.83 0
2016-05-12 $23.90 $23.90 $23.90 $23.90 $23.83 0
2016-05-11 $23.90 $23.90 $23.90 $23.90 $23.83 0
2016-05-10 $23.90 $23.90 $23.90 $23.90 $23.83 1,000
2016-05-09 $24.20 $24.20 $24.20 $24.20 $24.13 0
2016-05-06 $24.20 $24.20 $24.20 $24.20 $24.13 0
2016-05-05 $24.20 $24.20 $24.20 $24.20 $24.13 0
2016-05-04 $24.20 $24.20 $24.20 $24.20 $24.13 100
2016-05-03 $24.12 $24.12 $24.12 $24.12 $24.04 150
2016-05-02 $24.04 $24.04 $24.04 $24.04 $23.97 0
2016-04-29 $24.04 $24.04 $24.04 $24.04 $23.97 201
2016-04-28 $23.64 $23.64 $23.64 $23.64 $23.57 0
2016-04-27 $23.64 $23.64 $23.64 $23.64 $23.57 100
2016-04-26 $23.67 $23.70 $23.67 $23.70 $23.63 202
2016-04-25 $23.94 $23.94 $23.94 $23.94 $23.87 100
2016-04-22 $23.96 $23.96 $23.96 $23.96 $23.89 0
2016-04-21 $23.96 $23.96 $23.96 $23.96 $23.89 0
2016-04-20 $23.96 $23.96 $23.96 $23.96 $23.89 200
2016-04-19 $24.20 $24.20 $24.20 $24.20 $24.13 200
2016-04-18 $24.30 $24.30 $24.30 $24.30 $24.23 5
2016-04-15 $24.30 $24.30 $24.30 $24.30 $24.23 0
2016-04-14 $24.30 $24.30 $24.30 $24.30 $24.23 200
2016-04-13 $24.67 $24.67 $24.43 $24.43 $24.36 1,703
2016-04-12 $25.10 $25.10 $25.10 $25.10 $25.02 0
2016-04-11 $25.16 $25.33 $25.10 $25.10 $25.02 8,008
2016-04-08 $25.31 $25.31 $25.18 $25.18 $25.10 5,200
2016-04-07 $25.24 $25.63 $25.20 $25.42 $25.34 17,000
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.