Pacific Global Focused High Yield ETF (FJNK) Exchange: NYSE ARCA

  1. Profile
  2. Pacific Global Focused High Yield ETF (FJNK)

Data as of April 26, 2024

$25.52 ($0.00) 0.00%

Pacific Global Focused High Yield ETF - Daily Information
Click for more stock information on Pacific Global Focused High Yield ETF.
Daily Information Data
Date April 26, 2024
Open $25.50
Previous Close $25.52
High $25.52
Low $25.50
Adjusted Open $25.50
Previous Adjusted Close $25.52
Adjusted High $25.52
Adjusted Low $25.50
Invest in Pacific Global Focused High Yield ETF (FJNK)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Pacific Global Focused High Yield ETF (FJNK)
Date Open High Low Close Adj.Close Volume
2021-07-30 $25.50 $25.52 $25.50 $25.52 $25.52 264
2021-07-29 $25.52 $25.52 $25.52 $25.52 $25.52 1
2021-07-28 $25.52 $25.52 $25.52 $25.52 $25.52 0
2021-07-27 $25.59 $25.59 $25.59 $25.59 $25.51 0
2021-07-26 $25.60 $25.60 $25.60 $25.60 $25.52 0
2021-07-23 $25.60 $25.60 $25.60 $25.60 $25.52 1
2021-07-22 $25.62 $25.62 $25.62 $25.62 $25.54 0
2021-07-21 $25.63 $25.63 $25.63 $25.63 $25.55 1
2021-07-20 $25.58 $25.58 $25.58 $25.58 $25.50 1
2021-07-19 $25.53 $25.53 $25.53 $25.53 $25.46 2
2021-07-16 $25.63 $25.63 $25.63 $25.63 $25.55 2
2021-07-15 $25.65 $25.65 $25.65 $25.65 $25.57 4
2021-07-14 $25.66 $25.66 $25.66 $25.66 $25.58 4
2021-07-13 $25.68 $25.68 $25.68 $25.68 $25.60 9
2021-07-12 $25.72 $25.72 $25.72 $25.72 $25.64 9
2021-07-09 $25.72 $25.72 $25.72 $25.72 $25.64 5
2021-07-08 $25.69 $25.69 $25.69 $25.69 $25.61 1
2021-07-07 $25.72 $25.72 $25.72 $25.72 $25.64 1
2021-07-06 $25.68 $25.72 $25.68 $25.72 $25.64 121
2021-07-02 $25.72 $25.72 $25.72 $25.72 $25.64 3
2021-07-01 $25.68 $25.68 $25.68 $25.68 $25.60 6
2021-06-30 $25.67 $25.67 $25.67 $25.67 $25.59 3
2021-06-29 $25.62 $25.65 $25.62 $25.65 $25.57 110
2021-06-28 $25.63 $25.65 $25.63 $25.64 $25.56 600
2021-06-25 $25.72 $25.72 $25.72 $25.72 $25.56 4
2021-06-24 $25.72 $25.72 $25.72 $25.72 $25.55 4
2021-06-23 $25.66 $25.66 $25.66 $25.66 $25.50 4
2021-06-22 $25.69 $25.69 $25.69 $25.69 $25.53 3
2021-06-21 $25.67 $25.67 $25.67 $25.67 $25.51 3
2021-06-18 $25.64 $25.64 $25.64 $25.64 $25.48 10
2021-06-17 $25.68 $25.68 $25.68 $25.68 $25.52 0
2021-06-16 $25.65 $25.65 $25.65 $25.65 $25.49 0
2021-06-15 $25.67 $25.67 $25.67 $25.67 $25.51 14
2021-06-14 $25.68 $25.68 $25.68 $25.68 $25.52 14
2021-06-11 $25.67 $25.67 $25.67 $25.67 $25.51 0
2021-06-10 $25.67 $25.67 $25.67 $25.67 $25.51 1
2021-06-09 $25.61 $25.61 $25.61 $25.61 $25.45 1
2021-06-08 $25.62 $25.62 $25.62 $25.62 $25.46 0
2021-06-07 $25.60 $25.60 $25.60 $25.60 $25.44 2
2021-06-04 $25.62 $25.62 $25.62 $25.62 $25.46 2
2021-06-03 $25.56 $25.56 $25.56 $25.56 $25.40 2
2021-06-02 $25.57 $25.57 $25.57 $25.57 $25.41 3
2021-06-01 $25.53 $25.56 $25.53 $25.56 $25.40 308
2021-05-28 $25.54 $25.54 $25.54 $25.54 $25.38 2
2021-05-27 $25.51 $25.51 $25.51 $25.51 $25.35 15
2021-05-26 $25.49 $25.49 $25.49 $25.49 $25.33 0
2021-05-25 $25.53 $25.53 $25.53 $25.53 $25.29 0
2021-05-24 $25.58 $25.58 $25.58 $25.58 $25.34 17
2021-05-21 $25.51 $25.51 $25.51 $25.51 $25.27 17
2021-05-20 $25.51 $25.51 $25.51 $25.51 $25.27 0
2021-05-19 $25.50 $25.50 $25.50 $25.50 $25.26 423
2021-05-18 $25.56 $25.56 $25.51 $25.51 $25.27 423
2021-05-17 $25.58 $25.58 $25.58 $25.58 $25.34 0
2021-05-14 $25.57 $25.57 $25.57 $25.57 $25.33 2
2021-05-13 $25.56 $25.56 $25.56 $25.56 $25.32 2
2021-05-12 $25.48 $25.48 $25.48 $25.48 $25.24 1
2021-05-11 $25.60 $25.60 $25.60 $25.60 $25.36 5
2021-05-10 $25.66 $25.66 $25.60 $25.60 $25.36 511
2021-05-07 $25.66 $25.66 $25.66 $25.66 $25.42 1
2021-05-06 $25.62 $25.62 $25.62 $25.62 $25.38 1
2021-05-05 $25.57 $25.57 $25.57 $25.57 $25.33 1
2021-05-04 $25.56 $25.56 $25.56 $25.56 $25.32 2
2021-05-03 $25.57 $25.57 $25.56 $25.56 $25.32 179
2021-04-30 $25.54 $25.54 $25.54 $25.54 $25.30 2
2021-04-29 $25.57 $25.57 $25.57 $25.57 $25.33 0
2021-04-28 $25.52 $25.52 $25.52 $25.52 $25.28 0
2021-04-27 $25.61 $25.61 $25.61 $25.61 $25.28 10
2021-04-26 $25.62 $25.62 $25.62 $25.62 $25.29 10
2021-04-23 $25.61 $25.61 $25.61 $25.61 $25.28 1
2021-04-22 $25.54 $25.54 $25.53 $25.54 $25.21 2,801
2021-04-21 $25.54 $25.54 $25.54 $25.54 $25.21 1
2021-04-20 $25.49 $25.49 $25.49 $25.49 $25.16 1
2021-04-19 $25.53 $25.53 $25.53 $25.53 $25.20 1
2021-04-16 $25.54 $25.55 $25.54 $25.55 $25.22 5,001
2021-04-15 $25.55 $25.55 $25.55 $25.55 $25.22 15
2021-04-14 $25.47 $25.47 $25.47 $25.47 $25.14 20
2021-04-13 $25.50 $25.50 $25.50 $25.50 $25.17 0
2021-04-12 $25.51 $25.51 $25.51 $25.51 $25.18 0
2021-04-09 $25.53 $25.53 $25.53 $25.53 $25.20 1
2021-04-08 $25.53 $25.53 $25.53 $25.53 $25.20 0
2021-04-07 $25.49 $25.49 $25.49 $25.49 $25.16 7
2021-04-06 $25.47 $25.47 $25.47 $25.47 $25.14 7
2021-04-05 $25.48 $25.48 $25.48 $25.48 $25.15 21
2021-04-01 $25.44 $25.44 $25.44 $25.44 $25.12 4
2021-03-31 $25.37 $25.37 $25.37 $25.37 $25.04 2
2021-03-30 $25.31 $25.31 $25.31 $25.31 $24.98 2
2021-03-29 $25.34 $25.34 $25.34 $25.34 $25.01 2
2021-03-26 $25.42 $25.46 $25.40 $25.46 $25.04 400
2021-03-25 $25.46 $25.46 $25.46 $25.46 $25.04 0
2021-03-24 $25.35 $25.35 $25.35 $25.35 $24.93 0
2021-03-23 $25.32 $25.32 $25.32 $25.32 $24.90 4
2021-03-22 $25.31 $25.31 $25.31 $25.31 $24.89 4
2021-03-19 $25.26 $25.26 $25.26 $25.26 $24.84 3
2021-03-18 $25.19 $25.19 $25.19 $25.19 $24.78 3
2021-03-17 $25.32 $25.32 $25.32 $25.32 $24.90 1
2021-03-16 $25.34 $25.34 $25.34 $25.34 $24.92 3
2021-03-15 $25.33 $25.33 $25.33 $25.33 $24.91 2
2021-03-12 $25.37 $25.37 $25.37 $25.37 $24.96 7
2021-03-11 $25.36 $25.36 $25.36 $25.36 $24.94 0
2021-03-10 $25.30 $25.30 $25.30 $25.30 $24.88 800
2021-03-09 $25.37 $25.37 $25.28 $25.28 $24.86 800
2021-03-08 $25.25 $25.25 $25.25 $25.25 $24.83 0
2021-03-05 $25.39 $25.39 $25.39 $25.39 $24.97 11
2021-03-04 $25.35 $25.35 $25.35 $25.35 $24.93 11
2021-03-03 $25.37 $25.37 $25.37 $25.37 $24.95 2
2021-03-02 $25.38 $25.38 $25.38 $25.38 $24.96 1
2021-03-01 $25.40 $25.40 $25.40 $25.40 $24.98 11
2021-02-26 $25.35 $25.35 $25.35 $25.35 $24.93 3
2021-02-25 $25.35 $25.35 $25.35 $25.35 $24.93 2
2021-02-24 $25.50 $25.50 $25.50 $25.50 $25.08 50
2021-02-23 $25.60 $25.60 $25.60 $25.60 $25.11 50
2021-02-22 $25.54 $25.54 $25.54 $25.54 $25.05 2
2021-02-19 $25.55 $25.55 $25.55 $25.55 $25.06 3
2021-02-18 $25.57 $25.57 $25.57 $25.57 $25.08 5
2021-02-17 $25.59 $25.59 $25.59 $25.59 $25.10 1
2021-02-16 $25.57 $25.57 $25.57 $25.57 $25.08 1
2021-02-12 $25.62 $25.62 $25.62 $25.62 $25.13 5
2021-02-11 $25.59 $25.59 $25.59 $25.59 $25.10 4
2021-02-10 $25.57 $25.57 $25.57 $25.57 $25.08 1
2021-02-09 $25.56 $25.56 $25.56 $25.56 $25.06 2
2021-02-08 $25.57 $25.57 $25.57 $25.57 $25.08 3
2021-02-05 $25.52 $25.52 $25.52 $25.52 $25.03 2
2021-02-04 $25.50 $25.50 $25.50 $25.50 $25.01 0
2021-02-03 $25.45 $25.45 $25.45 $25.45 $24.96 16
2021-02-02 $25.43 $25.43 $25.43 $25.43 $24.94 16
2021-02-01 $25.43 $25.43 $25.43 $25.43 $24.94 2
2021-01-29 $25.36 $25.36 $25.36 $25.36 $24.87 1
2021-01-28 $25.36 $25.36 $25.36 $25.36 $24.87 0
2021-01-27 $25.31 $25.31 $25.31 $25.31 $24.82 2
2021-01-26 $25.46 $25.46 $25.46 $25.46 $24.91 2
2021-01-25 $25.46 $25.46 $25.46 $25.46 $24.91 20
2021-01-22 $25.48 $25.48 $25.48 $25.48 $24.93 20
2021-01-21 $25.49 $25.49 $25.49 $25.49 $24.94 6
2021-01-20 $25.50 $25.50 $25.50 $25.50 $24.95 2
2021-01-19 $25.43 $25.43 $25.43 $25.43 $24.88 3
2021-01-15 $25.39 $25.39 $25.39 $25.39 $24.84 6
2021-01-14 $25.38 $25.38 $25.38 $25.38 $24.83 2
2021-01-13 $25.36 $25.36 $25.36 $25.36 $24.81 1
2021-01-12 $25.33 $25.33 $25.33 $25.33 $24.79 1
2021-01-11 $25.34 $25.34 $25.34 $25.34 $24.79 1
2021-01-08 $25.40 $25.40 $25.40 $25.40 $24.85 20
2021-01-07 $25.41 $25.41 $25.41 $25.41 $24.86 1
2021-01-06 $25.34 $25.34 $25.34 $25.34 $24.79 3
2021-01-05 $25.39 $25.39 $25.39 $25.39 $24.84 1
2021-01-04 $25.36 $25.36 $25.36 $25.36 $24.81 3
2020-12-31 $25.39 $25.44 $25.37 $25.44 $24.89 747
2020-12-30 $25.40 $25.40 $25.40 $25.40 $24.85 2
2020-12-29 $25.38 $25.38 $25.38 $25.38 $24.83 3
2020-12-28 $25.46 $25.46 $25.46 $25.46 $24.81 1
2020-12-24 $25.39 $25.39 $25.39 $25.39 $24.74 1
2020-12-23 $25.36 $25.36 $25.36 $25.36 $24.71 12
2020-12-22 $25.30 $25.30 $25.30 $25.30 $24.65 1
2020-12-21 $25.30 $25.30 $25.30 $25.30 $24.65 51
2020-12-18 $25.35 $25.35 $25.35 $25.35 $24.70 1
2020-12-17 $25.35 $25.35 $25.35 $25.35 $24.70 2
2020-12-16 $25.33 $25.33 $25.33 $25.33 $24.68 44
2020-12-15 $25.32 $25.32 $25.32 $25.32 $24.67 44
2020-12-14 $25.28 $25.28 $25.28 $25.28 $24.63 0
2020-12-11 $25.31 $25.31 $25.31 $25.31 $24.66 0
2020-12-10 $25.34 $25.34 $25.34 $25.34 $24.69 5
2020-12-09 $25.32 $25.32 $25.32 $25.32 $24.67 41
2020-12-08 $25.40 $25.40 $25.40 $25.40 $24.75 2
2020-12-07 $25.37 $25.37 $25.37 $25.37 $24.72 0
2020-12-04 $25.37 $25.37 $25.37 $25.37 $24.72 6
2020-12-03 $25.31 $25.31 $25.31 $25.31 $24.66 6
2020-12-02 $25.25 $25.25 $25.25 $25.25 $24.61 2
2020-12-01 $25.19 $25.19 $25.19 $25.19 $24.55 48
2020-11-30 $25.16 $25.16 $25.16 $25.16 $24.52 5
2020-11-27 $25.18 $25.18 $25.18 $25.18 $24.54 0
2020-11-25 $25.15 $25.15 $25.15 $25.15 $24.51 0
2020-11-24 $25.21 $25.21 $25.21 $25.21 $24.50 0
2020-11-23 $25.15 $25.15 $25.15 $25.15 $24.44 0
2020-11-20 $25.10 $25.10 $25.10 $25.10 $24.39 0
2020-11-19 $25.13 $25.13 $25.13 $25.13 $24.41 0
2020-11-18 $25.08 $25.08 $25.08 $25.08 $24.37 0
2020-11-17 $25.09 $25.09 $25.09 $25.09 $24.38 0
2020-11-16 $25.08 $25.08 $25.08 $25.08 $24.37 0
2020-11-13 $25.01 $25.01 $25.01 $25.01 $24.30 2
2020-11-12 $24.95 $24.95 $24.95 $24.95 $24.24 2
2020-11-11 $25.11 $25.11 $25.11 $25.11 $24.40 0
2020-11-10 $25.13 $25.13 $25.13 $25.13 $24.42 2
2020-11-09 $25.13 $25.13 $25.13 $25.13 $24.41 2
2020-11-06 $24.89 $24.89 $24.89 $24.89 $24.19 2
2020-11-05 $24.87 $24.87 $24.87 $24.87 $24.17 3
2020-11-04 $24.74 $24.74 $24.74 $24.74 $24.04 3
2020-11-03 $24.54 $24.54 $24.54 $24.54 $23.84 1
2020-11-02 $24.37 $24.37 $24.37 $24.37 $23.68 69
2020-10-30 $24.34 $24.34 $24.34 $24.34 $23.65 2
2020-10-29 $24.34 $24.34 $24.34 $24.34 $23.65 1
2020-10-28 $24.30 $24.30 $24.30 $24.30 $23.62 92
2020-10-27 $24.55 $24.55 $24.55 $24.55 $23.77 38
2020-10-26 $24.58 $24.58 $24.58 $24.58 $23.80 38
2020-10-23 $24.72 $24.72 $24.72 $24.72 $23.94 2
2020-10-22 $24.75 $24.75 $24.75 $24.75 $23.97 64
2020-10-21 $24.67 $24.67 $24.67 $24.67 $23.89 0
2020-10-20 $24.69 $24.69 $24.69 $24.69 $23.91 0
2020-10-19 $24.61 $24.61 $24.61 $24.61 $23.83 0
2020-10-16 $24.66 $24.66 $24.66 $24.66 $23.88 0
2020-10-15 $24.69 $24.69 $24.69 $24.69 $23.91 0
2020-10-14 $24.73 $24.73 $24.73 $24.73 $23.95 123
2020-10-13 $24.73 $24.73 $24.73 $24.73 $23.95 123
2020-10-12 $24.82 $24.82 $24.82 $24.82 $24.03 50
2020-10-09 $24.69 $24.69 $24.69 $24.69 $23.91 11
2020-10-08 $24.69 $24.69 $24.69 $24.69 $23.91 0
2020-10-07 $24.65 $24.65 $24.65 $24.65 $23.87 0
2020-10-06 $24.47 $24.47 $24.47 $24.47 $23.69 3
2020-10-05 $24.52 $24.52 $24.52 $24.52 $23.74 3
2020-10-02 $24.38 $24.38 $24.38 $24.38 $23.61 1
2020-10-01 $24.38 $24.38 $24.38 $24.38 $23.60 8
2020-09-30 $24.31 $24.31 $24.31 $24.31 $23.54 2
2020-09-29 $24.24 $24.24 $24.24 $24.24 $23.47 0
2020-09-28 $24.21 $24.21 $24.21 $24.21 $23.44 0
2020-09-25 $24.30 $24.30 $24.30 $24.30 $23.38 0
2020-09-24 $24.24 $24.24 $24.24 $24.24 $23.33 0
2020-09-23 $24.28 $24.28 $24.28 $24.28 $23.37 0
2020-09-22 $24.50 $24.50 $24.50 $24.50 $23.57 0
2020-09-21 $24.51 $24.51 $24.51 $24.51 $23.59 1
2020-09-18 $24.66 $24.66 $24.66 $24.66 $23.73 1
2020-09-17 $24.73 $24.73 $24.73 $24.73 $23.80 40
2020-09-16 $24.70 $24.70 $24.70 $24.70 $23.77 40
2020-09-15 $24.66 $24.66 $24.66 $24.66 $23.73 0
2020-09-14 $24.67 $24.67 $24.67 $24.67 $23.74 0
2020-09-11 $24.65 $24.65 $24.65 $24.65 $23.72 0
2020-09-10 $24.57 $24.57 $24.57 $24.57 $23.64 0
2020-09-09 $24.61 $24.61 $24.61 $24.61 $23.68 0
2020-09-08 $24.49 $24.49 $24.49 $24.49 $23.57 0
2020-09-04 $24.69 $24.69 $24.69 $24.69 $23.76 1
2020-09-03 $24.65 $24.65 $24.65 $24.65 $23.72 1
2020-09-02 $24.78 $24.78 $24.78 $24.78 $23.85 3
2020-09-01 $24.68 $24.68 $24.68 $24.68 $23.75 3
2020-08-31 $24.64 $24.64 $24.64 $24.64 $23.71 2
2020-08-28 $24.63 $24.63 $24.63 $24.63 $23.70 0
2020-08-27 $24.60 $24.60 $24.60 $24.60 $23.67 0
2020-08-26 $24.68 $24.68 $24.68 $24.68 $23.68 0
2020-08-25 $24.65 $24.65 $24.65 $24.65 $23.65 0
2020-08-24 $24.58 $24.58 $24.58 $24.58 $23.58 0
2020-08-21 $24.50 $24.50 $24.50 $24.50 $23.51 0
2020-08-20 $24.52 $24.52 $24.52 $24.52 $23.52 1
2020-08-19 $24.38 $24.38 $24.38 $24.38 $23.39 1
2020-08-18 $24.42 $24.42 $24.42 $24.42 $23.43 2
2020-08-17 $24.40 $24.40 $24.40 $24.40 $23.41 0
2020-08-14 $24.38 $24.38 $24.38 $24.38 $23.39 9
2020-08-13 $24.44 $24.44 $24.44 $24.44 $23.45 0
2020-08-12 $24.53 $24.53 $24.53 $24.53 $23.53 0
2020-08-11 $24.44 $24.44 $24.44 $24.44 $23.45 0
2020-08-10 $24.59 $24.59 $24.59 $24.59 $23.59 0
2020-08-07 $24.62 $24.62 $24.62 $24.62 $23.62 0
2020-08-06 $24.63 $24.63 $24.63 $24.63 $23.63 1
2020-08-05 $24.54 $24.54 $24.54 $24.54 $23.54 1
2020-08-04 $24.53 $24.53 $24.53 $24.53 $23.53 7
2020-08-03 $24.48 $24.48 $24.48 $24.48 $23.49 58
2020-07-31 $24.50 $24.50 $24.50 $24.50 $23.51 2
2020-07-30 $24.39 $24.39 $24.39 $24.39 $23.40 0
2020-07-29 $24.33 $24.33 $24.33 $24.33 $23.35 1
2020-07-28 $24.22 $24.22 $24.22 $24.22 $23.17 1
2020-07-27 $24.32 $24.32 $24.32 $24.32 $23.26 4
2020-07-24 $24.27 $24.27 $24.27 $24.27 $23.21 68
2020-07-23 $24.22 $24.22 $24.22 $24.22 $23.16 0
2020-07-22 $24.32 $24.32 $24.32 $24.32 $23.26 0
2020-07-21 $24.11 $24.11 $24.11 $24.11 $23.06 0
2020-07-20 $24.05 $24.05 $24.05 $24.05 $23.00 0
2020-07-17 $23.90 $23.90 $23.90 $23.90 $22.86 0
2020-07-16 $23.82 $23.82 $23.82 $23.82 $22.78 100
2020-07-15 $23.80 $23.80 $23.80 $23.80 $22.77 0
2020-07-14 $23.71 $23.71 $23.71 $23.71 $22.67 100
2020-07-13 $23.48 $23.48 $23.48 $23.48 $22.46 100
2020-07-10 $23.60 $23.60 $23.60 $23.60 $22.57 100
2020-07-09 $23.63 $23.63 $23.63 $23.63 $22.60 100
2020-07-08 $23.66 $23.66 $23.66 $23.66 $22.63 10
2020-07-07 $23.60 $23.60 $23.60 $23.60 $22.57 100
2020-07-06 $23.61 $23.61 $23.61 $23.61 $22.58 100
2020-07-02 $23.44 $23.44 $23.44 $23.44 $22.42 1
2020-07-01 $23.37 $23.37 $23.37 $23.37 $22.35 3
2020-06-30 $23.28 $23.28 $23.28 $23.28 $22.27 2
2020-06-29 $23.34 $23.34 $23.34 $23.34 $22.33 2
2020-06-26 $23.34 $23.34 $23.34 $23.34 $22.33 2
2020-06-25 $23.64 $23.64 $23.64 $23.64 $22.53 0
2020-06-24 $23.64 $23.64 $23.64 $23.64 $22.53 0
2020-06-23 $23.83 $23.83 $23.83 $23.83 $22.71 0
2020-06-22 $23.88 $23.88 $23.88 $23.88 $22.76 0
2020-06-19 $23.87 $23.87 $23.87 $23.87 $22.75 0
2020-06-18 $23.96 $23.96 $23.96 $23.96 $22.83 1
2020-06-17 $23.95 $23.95 $23.95 $23.95 $22.82 1
2020-06-16 $24.02 $24.07 $24.02 $24.07 $22.94 150
2020-06-15 $23.77 $23.77 $23.77 $23.77 $22.65 29
2020-06-12 $23.77 $23.77 $23.77 $23.77 $22.65 0
2020-06-11 $23.90 $23.90 $23.47 $23.47 $22.37 120
2020-06-10 $24.10 $24.10 $24.10 $24.10 $22.97 13
2020-06-09 $24.27 $24.27 $24.27 $24.27 $23.12 1
2020-06-08 $24.43 $24.43 $24.43 $24.43 $23.28 2
2020-06-05 $24.30 $24.30 $24.30 $24.30 $23.15 40
2020-06-04 $24.14 $24.14 $24.14 $24.14 $23.00 0
2020-06-03 $24.18 $24.18 $24.18 $24.18 $23.04 48
2020-06-02 $23.87 $23.87 $23.87 $23.87 $22.75 0
2020-06-01 $23.56 $23.56 $23.56 $23.56 $22.45 2
2020-05-29 $23.52 $23.52 $23.52 $23.52 $22.41 2
2020-05-28 $23.34 $23.34 $23.34 $23.34 $22.24 0
2020-05-27 $23.41 $23.41 $23.41 $23.41 $22.31 1
2020-05-26 $23.30 $23.30 $23.30 $23.30 $22.12 0
2020-05-22 $23.15 $23.15 $23.15 $23.15 $21.98 0
2020-05-21 $23.02 $23.02 $23.02 $23.02 $21.86 0
2020-05-20 $22.94 $22.94 $22.94 $22.94 $21.78 40
2020-05-19 $22.68 $22.68 $22.68 $22.68 $21.53 0
2020-05-18 $22.74 $22.74 $22.74 $22.74 $21.59 1
2020-05-15 $22.50 $22.50 $22.50 $22.50 $21.36 0
2020-05-14 $22.48 $22.48 $22.48 $22.48 $21.35 0
2020-05-13 $22.55 $22.55 $22.55 $22.55 $21.41 0
2020-05-12 $22.65 $22.65 $22.65 $22.65 $21.51 20
2020-05-11 $22.68 $22.68 $22.68 $22.68 $21.53 20
2020-05-08 $22.55 $22.55 $22.55 $22.55 $21.41 0
2020-05-07 $22.43 $22.43 $22.43 $22.43 $21.30 0
2020-05-06 $22.46 $22.46 $22.46 $22.46 $21.33 0
2020-05-05 $22.40 $22.40 $22.40 $22.40 $21.27 1
2020-05-04 $22.37 $22.37 $22.37 $22.37 $21.24 0
2020-05-01 $22.52 $22.52 $22.52 $22.52 $21.38 22
2020-04-30 $22.38 $22.38 $22.38 $22.38 $21.25 2
2020-04-29 $22.21 $22.21 $22.21 $22.21 $21.09 0
2020-04-28 $22.33 $22.33 $22.33 $22.33 $21.20 1
2020-04-27 $22.54 $22.54 $22.54 $22.54 $21.31 0
2020-04-24 $22.39 $22.39 $22.39 $22.39 $21.16 2
2020-04-23 $22.50 $22.50 $22.50 $22.50 $21.27 1
2020-04-22 $22.46 $22.46 $22.46 $22.46 $21.23 0
2020-04-21 $22.82 $22.82 $22.82 $22.82 $21.58 1
2020-04-20 $23.04 $23.04 $23.04 $23.04 $21.78 1
2020-04-17 $22.92 $22.92 $22.92 $22.92 $21.67 0
2020-04-16 $22.71 $22.71 $22.71 $22.71 $21.47 1
2020-04-15 $22.94 $22.94 $22.94 $22.94 $21.68 1
2020-04-14 $22.65 $22.65 $22.65 $22.65 $21.41 0
2020-04-13 $22.45 $22.45 $22.45 $22.45 $21.22 0
2020-04-09 $21.56 $21.56 $21.56 $21.56 $20.38 0
2020-04-08 $21.14 $21.14 $21.14 $21.14 $19.99 0
2020-04-07 $21.13 $21.13 $21.13 $21.13 $19.98 0
2020-04-06 $21.02 $21.02 $21.02 $21.02 $19.87 0
2020-04-03 $21.26 $21.26 $21.26 $21.26 $20.10 1
2020-04-02 $21.26 $21.26 $21.26 $21.26 $20.10 0
2020-04-01 $21.31 $21.31 $21.31 $21.31 $20.15 2
2020-03-31 $21.61 $21.61 $21.61 $21.61 $20.43 1
2020-03-30 $21.67 $21.67 $21.67 $21.67 $20.48 0
2020-03-27 $21.24 $21.24 $21.24 $21.24 $20.08 2
2020-03-26 $21.31 $21.31 $21.31 $21.31 $20.05 0
2020-03-25 $20.38 $20.38 $20.38 $20.38 $19.17 0
2020-03-24 $19.84 $19.84 $19.84 $19.84 $18.67 0
2020-03-23 $19.27 $19.27 $19.27 $19.27 $18.13 0
2020-03-20 $19.43 $19.43 $19.43 $19.43 $18.28 1
2020-03-19 $19.91 $19.91 $19.91 $19.91 $18.73 0
2020-03-18 $20.50 $20.50 $20.50 $20.50 $19.29 0
2020-03-17 $21.43 $21.43 $21.43 $21.43 $20.17 0
2020-03-16 $21.19 $21.19 $21.19 $21.19 $19.94 46
2020-03-13 $22.84 $22.84 $22.84 $22.84 $21.49 0
2020-03-12 $22.06 $22.06 $22.06 $22.06 $20.76 0
2020-03-11 $23.21 $23.21 $23.21 $23.21 $21.84 0
2020-03-10 $23.85 $23.85 $23.85 $23.85 $22.44 0
2020-03-09 $23.32 $23.32 $23.32 $23.32 $21.94 2
2020-03-06 $24.44 $24.44 $24.44 $24.44 $22.99 1
2020-03-05 $24.74 $24.74 $24.74 $24.74 $23.27 0
2020-03-04 $25.07 $25.07 $25.07 $25.07 $23.59 1
2020-03-03 $24.78 $24.78 $24.78 $24.78 $23.32 1
2020-03-02 $24.83 $24.83 $24.83 $24.83 $23.36 2
2020-02-28 $24.62 $24.62 $24.62 $24.62 $23.16 3
2020-02-27 $24.49 $24.49 $24.49 $24.49 $23.05 0
2020-02-26 $24.94 $24.94 $24.94 $24.94 $23.46 0
2020-02-25 $24.97 $24.97 $24.97 $24.97 $23.42 0
2020-02-24 $25.14 $25.14 $25.14 $25.14 $23.57 1
2020-02-21 $25.38 $25.38 $25.38 $25.38 $23.80 0
2020-02-20 $25.41 $25.41 $25.41 $25.41 $23.83 0
2020-02-19 $25.38 $25.38 $25.38 $25.38 $23.80 0
2020-02-18 $25.38 $25.38 $25.38 $25.38 $23.80 0
2020-02-14 $25.42 $25.42 $25.42 $25.42 $23.84 0
2020-02-13 $25.41 $25.41 $25.41 $25.41 $23.83 0
2020-02-12 $25.42 $25.42 $25.42 $25.42 $23.84 0
2020-02-11 $25.33 $25.33 $25.33 $25.33 $23.75 2
2020-02-10 $25.26 $25.26 $25.26 $25.26 $23.69 0
2020-02-07 $25.23 $25.23 $25.23 $25.23 $23.66 0
2020-02-06 $25.27 $25.27 $25.27 $25.27 $23.69 0
2020-02-05 $25.23 $25.23 $25.23 $25.23 $23.66 0
2020-02-04 $25.15 $25.15 $25.15 $25.15 $23.58 1
2020-02-03 $25.07 $25.07 $25.07 $25.07 $23.50 2
2020-01-31 $25.03 $25.03 $25.03 $25.03 $23.47 1
2020-01-30 $25.15 $25.15 $25.15 $25.15 $23.58 0
2020-01-29 $25.11 $25.11 $25.11 $25.11 $23.55 0
2020-01-28 $25.18 $25.18 $25.18 $25.18 $23.54 23
2020-01-27 $25.02 $25.02 $25.02 $25.02 $23.38 0
2020-01-24 $25.19 $25.19 $25.19 $25.19 $23.54 0
2020-01-23 $25.31 $25.31 $25.31 $25.31 $23.65 0
2020-01-22 $25.35 $25.35 $25.35 $25.35 $23.69 0
2020-01-21 $25.34 $25.34 $25.34 $25.34 $23.68 2
2020-01-17 $25.40 $25.40 $25.40 $25.40 $23.74 0
2020-01-16 $25.42 $25.42 $25.42 $25.42 $23.76 0
2020-01-15 $25.40 $25.40 $25.40 $25.40 $23.74 0
2020-01-14 $25.37 $25.37 $25.37 $25.37 $23.71 0
2020-01-13 $25.39 $25.39 $25.39 $25.39 $23.73 0
2020-01-10 $25.30 $25.30 $25.30 $25.30 $23.65 0
2020-01-09 $25.35 $25.35 $25.35 $25.35 $23.69 0
2020-01-08 $25.30 $25.30 $25.30 $25.30 $23.65 2
2020-01-07 $25.31 $25.31 $25.31 $25.31 $23.66 0
2020-01-06 $25.33 $25.33 $25.33 $25.33 $23.68 0
2020-01-03 $25.33 $25.33 $25.33 $25.33 $23.68 0
2020-01-02 $25.35 $25.35 $25.35 $25.35 $23.69 2
2019-12-31 $25.30 $25.30 $25.30 $25.30 $23.65 0
2019-12-30 $25.29 $25.29 $25.29 $25.29 $23.63 0
2019-12-27 $25.31 $25.31 $25.31 $25.31 $23.66 95
2019-12-26 $25.44 $25.44 $25.44 $25.44 $23.67 0
2019-12-24 $25.39 $25.39 $25.39 $25.39 $23.62 5
2019-12-23 $25.38 $25.38 $25.38 $25.38 $23.62 0
2019-12-20 $25.37 $25.37 $25.37 $25.37 $23.61 0
2019-12-19 $25.39 $25.39 $25.39 $25.39 $23.62 0
2019-12-18 $25.39 $25.39 $25.39 $25.39 $23.62 0
2019-12-17 $25.35 $25.35 $25.35 $25.35 $23.59 0
2019-12-16 $25.29 $25.29 $25.29 $25.29 $23.53 0
2019-12-13 $25.25 $25.25 $25.25 $25.25 $23.50 0
2019-12-12 $25.21 $25.21 $25.21 $25.21 $23.46 0
2019-12-11 $25.15 $25.15 $25.15 $25.15 $23.40 0
2019-12-10 $25.11 $25.11 $25.11 $25.11 $23.36 2
2019-12-09 $25.07 $25.07 $25.07 $25.07 $23.33 0
2019-12-06 $25.07 $25.07 $25.07 $25.07 $23.33 0
2019-12-05 $25.01 $25.01 $25.01 $25.01 $23.27 0
2019-12-04 $24.97 $24.97 $24.97 $24.97 $23.23 0
2019-12-03 $24.98 $24.98 $24.98 $24.98 $23.24 0
2019-12-02 $24.97 $24.97 $24.97 $24.97 $23.23 2
2019-11-29 $25.00 $25.00 $25.00 $25.00 $23.26 6
2019-11-27 $25.04 $25.04 $25.04 $25.04 $23.30 0
2019-11-26 $24.98 $24.98 $24.98 $24.98 $23.24 0
2019-11-25 $25.03 $25.03 $25.03 $25.03 $23.21 0
2019-11-22 $24.95 $24.95 $24.95 $24.95 $23.14 6
2019-11-21 $24.89 $24.89 $24.89 $24.89 $23.08 0
2019-11-20 $24.90 $24.90 $24.90 $24.90 $23.10 0
2019-11-19 $24.93 $24.93 $24.93 $24.93 $23.12 0
2019-11-18 $25.00 $25.00 $25.00 $25.00 $23.19 0
2019-11-15 $25.06 $25.06 $25.06 $25.06 $23.24 19
2019-11-14 $24.99 $24.99 $24.99 $24.99 $23.18 0
2019-11-13 $24.98 $24.98 $24.98 $24.98 $23.17 0
2019-11-12 $25.01 $25.01 $25.01 $25.01 $23.20 0
2019-11-11 $24.98 $24.98 $24.98 $24.98 $23.17 0
2019-11-08 $25.02 $25.02 $25.02 $25.02 $23.20 19
2019-11-07 $25.03 $25.03 $25.03 $25.03 $23.21 0
2019-11-06 $25.04 $25.04 $25.04 $25.04 $23.22 0
2019-11-05 $25.05 $25.05 $25.05 $25.05 $23.23 0
2019-11-04 $25.09 $25.09 $25.09 $25.09 $23.27 100
2019-11-01 $25.06 $25.06 $25.06 $25.06 $23.24 300
2019-10-31 $24.96 $24.96 $24.96 $24.96 $23.15 0
2019-10-30 $25.03 $25.03 $25.03 $25.03 $23.21 0
2019-10-29 $25.06 $25.06 $25.06 $25.06 $23.24 100
2019-10-28 $25.06 $25.06 $25.06 $25.06 $23.24 0
2019-10-25 $25.02 $25.05 $25.02 $25.03 $23.21 400
2019-10-24 $25.05 $25.05 $25.01 $25.02 $23.21 999,700
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.