ADVISORSHARES NEW TECH AND MEDIA ETF (FNG) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.41 ($0.13) 1.26%
ADVISORSHARES NEW TECH AND MEDIA ETF - Daily Information
Click for more stock information on ADVISORSHARES NEW TECH AND MEDIA ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.36 |
| Previous Close | $10.41 |
| High | $10.51 |
| Low | $10.31 |
| Adjusted Open | $10.36 |
| Previous Adjusted Close | $10.41 |
| Adjusted High | $10.51 |
| Adjusted Low | $10.31 |
About ADVISORSHARES NEW TECH AND MEDIA ETF (FNG)
DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in securities of technology and media companies. The Fund will invest primarily in U.S. exchange-listed equity securities, including common and preferred stock and American Depositary Receipts (“ADRs”), of technology and technology-related companies, including innovative and fast-growing technologies such as social media companies (for example, Facebook, Snapchat, and Twitter) and internet retail companies. The Fund will concentrate its investments in the software and services industry within the information technology sector. ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. Sabretooth Advisors, LLC (the “Sub-Advisor”) uses a quantitative stock selection process to make allocation decisions in the Fund's portfolio, with a technical analysis overlay for timing decisions involving the purchase or sale of securities. The Sub-Advisor's investment philosophy is based on the view that certain e-commerce, communication, and other social media related stocks may outperform the overall market and should continue to see strong growth into the future. The Sub-Advisor selects stocks based on multiple factors including the following metrics: (i) Rising Market Cap -- the Sub-Advisor seeks stocks showing consistent growth in market capitalization; (ii) Forward Guidance -- company-issued guidance and third party investment research are used to gauge underlying stock expectations; (iii) Momentum -- shorter term trading volume and price growth are viewed favorably in determining allocation percentages as well as additions to and deletions from the portfolio; and (iv) Technical Levels -- after all other factors are considered, the Sub-Advisor uses a number of technical analysis measurements on each security to help determine the technical direction of the security and to aid in timing decisions for additions to and deletions from the portfolio. Some technical analysis measures include 50-day or 150-day moving average, new 52-week highs or lows, and various types of technical analysis charting techniques. The Fund may sell stocks that no longer meet the investment criteria. The Fund's strategy may involve frequent buying and selling of securities, which may lead to relatively high portfolio turnover. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund.
Invest in ADVISORSHARES NEW TECH AND MEDIA ETF (FNG)
Historical Stock Data for ADVISORSHARES NEW TECH AND MEDIA ETF (FNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-04 | $10.36 | $10.51 | $10.31 | $10.41 | $10.41 | 11,234 |
| 2019-10-03 | $10.20 | $10.30 | $10.05 | $10.28 | $10.28 | 22,443 |
| 2019-10-02 | $10.09 | $10.14 | $9.94 | $10.14 | $10.14 | 21,933 |
| 2019-10-01 | $10.20 | $10.33 | $10.16 | $10.20 | $10.20 | 10,043 |
| 2019-09-30 | $10.20 | $10.27 | $10.12 | $10.24 | $10.24 | 8,614 |
| 2019-09-27 | $10.36 | $10.41 | $10.10 | $10.23 | $10.23 | 23,235 |
| 2019-09-26 | $10.37 | $10.48 | $10.37 | $10.48 | $10.48 | 1,135 |
| 2019-09-25 | $10.32 | $10.45 | $10.18 | $10.43 | $10.43 | 9,967 |
| 2019-09-24 | $10.60 | $10.77 | $10.30 | $10.31 | $10.31 | 21,143 |
| 2019-09-23 | $10.61 | $10.69 | $10.61 | $10.65 | $10.65 | 5,240 |
| 2019-09-20 | $11.06 | $11.06 | $10.67 | $10.71 | $10.71 | 1,683 |
| 2019-09-19 | $10.75 | $10.86 | $10.75 | $10.79 | $10.79 | 4,054 |
| 2019-09-18 | $10.71 | $10.75 | $10.60 | $10.70 | $10.70 | 11,104 |
| 2019-09-17 | $10.76 | $10.82 | $10.74 | $10.82 | $10.82 | 6,690 |
| 2019-09-16 | $10.59 | $10.71 | $10.59 | $10.67 | $10.67 | 3,959 |
| 2019-09-13 | $10.75 | $10.75 | $10.55 | $10.64 | $10.64 | 13,132 |
| 2019-09-12 | $10.81 | $10.82 | $10.75 | $10.77 | $10.77 | 4,574 |
| 2019-09-11 | $10.69 | $10.84 | $10.69 | $10.76 | $10.76 | 4,841 |
| 2019-09-10 | $10.84 | $10.99 | $10.71 | $10.77 | $10.77 | 27,230 |
| 2019-09-09 | $11.91 | $11.91 | $11.01 | $11.09 | $11.09 | 7,117 |
| 2019-09-06 | $11.92 | $11.95 | $11.80 | $11.80 | $11.80 | 12,732 |
| 2019-09-05 | $11.84 | $11.91 | $11.77 | $11.87 | $11.87 | 10,482 |
| 2019-09-04 | $11.65 | $11.76 | $11.65 | $11.76 | $11.76 | 6,288 |
| 2019-09-03 | $11.43 | $11.64 | $11.43 | $11.46 | $11.46 | 6,932 |
| 2019-08-30 | $11.67 | $11.72 | $11.66 | $11.72 | $11.72 | 255 |
| 2019-08-29 | $11.65 | $11.78 | $11.65 | $11.75 | $11.75 | 1,918 |
| 2019-08-28 | $11.53 | $11.64 | $11.52 | $11.63 | $11.63 | 3,511 |
| 2019-08-27 | $11.75 | $11.98 | $11.67 | $11.77 | $11.77 | 16,208 |
| 2019-08-26 | $12.09 | $12.09 | $11.81 | $11.83 | $11.83 | 3,401 |
| 2019-08-23 | $12.07 | $12.11 | $12.04 | $12.05 | $12.05 | 4,837 |
| 2019-08-22 | $12.41 | $12.42 | $12.24 | $12.33 | $12.33 | 3,220 |
| 2019-08-21 | $12.45 | $12.46 | $12.40 | $12.45 | $12.45 | 3,009 |
| 2019-08-20 | $12.17 | $12.25 | $12.16 | $12.21 | $12.21 | 1,170 |
| 2019-08-19 | $12.09 | $12.27 | $12.09 | $12.20 | $12.20 | 2,739 |
| 2019-08-16 | $11.92 | $12.18 | $11.92 | $12.03 | $12.03 | 6,595 |
| 2019-08-15 | $12.00 | $12.00 | $11.85 | $11.88 | $11.88 | 10,291 |
| 2019-08-14 | $12.06 | $12.17 | $11.89 | $11.97 | $11.97 | 8,760 |
| 2019-08-13 | $12.33 | $12.45 | $12.33 | $12.42 | $12.42 | 3,608 |
| 2019-08-12 | $12.29 | $12.43 | $12.23 | $12.27 | $12.27 | 9,446 |
| 2019-08-09 | $12.74 | $12.74 | $12.40 | $12.48 | $12.48 | 8,903 |
| 2019-08-08 | $12.44 | $12.73 | $12.44 | $12.68 | $12.68 | 13,628 |
| 2019-08-07 | $11.91 | $12.15 | $11.91 | $12.15 | $12.15 | 10,115 |
| 2019-08-06 | $12.06 | $12.30 | $11.95 | $12.06 | $12.06 | 5,818 |
| 2019-08-05 | $11.95 | $12.11 | $11.94 | $12.04 | $12.04 | 8,159 |
| 2019-08-02 | $12.66 | $12.66 | $12.33 | $12.47 | $12.47 | 8,605 |
| 2019-08-01 | $12.91 | $13.02 | $12.69 | $12.69 | $12.69 | 4,524 |
| 2019-07-31 | $12.99 | $12.99 | $12.65 | $12.76 | $12.76 | 5,580 |
| 2019-07-30 | $12.72 | $13.00 | $12.72 | $13.00 | $13.00 | 5,823 |
| 2019-07-29 | $13.24 | $13.24 | $12.81 | $12.96 | $12.96 | 3,143 |
| 2019-07-26 | $13.60 | $13.60 | $13.32 | $13.36 | $13.36 | 7,602 |
| 2019-07-25 | $13.43 | $13.56 | $13.42 | $13.42 | $13.42 | 8,657 |
| 2019-07-24 | $13.00 | $13.48 | $13.00 | $13.43 | $13.43 | 12,066 |
| 2019-07-23 | $13.09 | $13.17 | $13.02 | $13.11 | $13.11 | 12,759 |
| 2019-07-22 | $13.28 | $13.28 | $13.03 | $13.17 | $13.17 | 6,192 |
| 2019-07-19 | $13.13 | $13.24 | $12.96 | $13.00 | $13.00 | 7,821 |
| 2019-07-18 | $13.16 | $13.16 | $12.82 | $12.93 | $12.93 | 20,548 |
| 2019-07-17 | $13.25 | $13.47 | $13.25 | $13.38 | $13.38 | 3,486 |
| 2019-07-16 | $13.38 | $13.47 | $13.30 | $13.33 | $13.33 | 2,990 |
| 2019-07-15 | $13.29 | $13.49 | $13.29 | $13.47 | $13.47 | 5,287 |
| 2019-07-12 | $13.37 | $13.47 | $13.34 | $13.42 | $13.42 | 3,289 |
| 2019-07-11 | $13.42 | $13.50 | $13.42 | $13.43 | $13.43 | 7,917 |
| 2019-07-10 | $13.49 | $13.60 | $13.36 | $13.39 | $13.39 | 12,464 |
| 2019-07-09 | $13.37 | $13.46 | $13.26 | $13.46 | $13.46 | 8,851 |
| 2019-07-08 | $13.43 | $13.49 | $13.38 | $13.41 | $13.41 | 4,747 |
| 2019-07-05 | $13.12 | $13.47 | $13.12 | $13.37 | $13.37 | 6,931 |
| 2019-07-03 | $13.28 | $13.42 | $13.28 | $13.36 | $13.36 | 4,868 |
| 2019-07-02 | $12.80 | $13.24 | $12.80 | $13.22 | $13.22 | 10,235 |
| 2019-07-01 | $12.94 | $12.94 | $12.80 | $12.80 | $12.80 | 7,740 |
| 2019-06-28 | $12.79 | $12.79 | $12.67 | $12.78 | $12.78 | 6,819 |
| 2019-06-27 | $12.47 | $12.71 | $12.47 | $12.66 | $12.66 | 9,472 |
| 2019-06-26 | $12.60 | $12.60 | $12.46 | $12.48 | $12.48 | 53,128 |
| 2019-06-25 | $12.71 | $12.71 | $12.49 | $12.51 | $12.51 | 8,492 |
| 2019-06-24 | $13.11 | $13.15 | $12.74 | $12.82 | $12.82 | 6,787 |
| 2019-06-21 | $13.28 | $13.38 | $13.09 | $13.15 | $13.15 | 7,727 |
| 2019-06-20 | $13.44 | $13.59 | $13.31 | $13.45 | $13.45 | 7,880 |
| 2019-06-19 | $13.21 | $13.44 | $13.16 | $13.35 | $13.35 | 9,889 |
| 2019-06-18 | $13.26 | $13.30 | $13.19 | $13.22 | $13.22 | 6,425 |
| 2019-06-17 | $12.79 | $13.10 | $12.79 | $13.10 | $13.10 | 11,910 |
| 2019-06-14 | $13.13 | $13.13 | $12.75 | $12.84 | $12.84 | 9,206 |
| 2019-06-13 | $12.93 | $13.24 | $12.93 | $13.10 | $13.10 | 3,644 |
| 2019-06-12 | $12.61 | $12.83 | $12.61 | $12.82 | $12.82 | 14,797 |
| 2019-06-11 | $13.32 | $13.32 | $12.69 | $12.74 | $12.74 | 5,873 |
| 2019-06-10 | $13.06 | $13.67 | $13.06 | $13.37 | $13.37 | 7,864 |
| 2019-06-07 | $12.90 | $12.96 | $12.90 | $12.92 | $12.92 | 5,998 |
| 2019-06-06 | $12.76 | $12.76 | $12.45 | $12.72 | $12.72 | 6,667 |
| 2019-06-05 | $12.93 | $13.03 | $12.77 | $13.02 | $13.02 | 7,791 |
| 2019-06-04 | $12.81 | $12.99 | $12.73 | $12.99 | $12.99 | 6,329 |
| 2019-06-03 | $13.03 | $13.03 | $12.64 | $12.73 | $12.73 | 6,533 |
| 2019-05-31 | $13.25 | $13.32 | $13.10 | $13.18 | $13.18 | 9,572 |
| 2019-05-30 | $13.42 | $13.42 | $13.30 | $13.40 | $13.40 | 3,316 |
| 2019-05-29 | $13.51 | $13.51 | $13.43 | $13.47 | $13.47 | 5,607 |
| 2019-05-28 | $13.84 | $13.84 | $13.57 | $13.64 | $13.64 | 2,421 |
| 2019-05-24 | $13.74 | $13.74 | $13.54 | $13.58 | $13.58 | 50,830 |
| 2019-05-23 | $13.73 | $13.73 | $13.47 | $13.55 | $13.55 | 1,720 |
| 2019-05-22 | $13.88 | $13.92 | $13.80 | $13.86 | $13.86 | 15,657 |
| 2019-05-21 | $13.88 | $13.97 | $13.88 | $13.89 | $13.89 | 6,245 |
| 2019-05-20 | $13.86 | $13.86 | $13.68 | $13.74 | $13.74 | 2,357 |
| 2019-05-17 | $13.97 | $14.10 | $13.97 | $14.05 | $14.05 | 5,694 |
| 2019-05-16 | $13.97 | $14.22 | $13.95 | $14.05 | $14.05 | 9,215 |
| 2019-05-15 | $13.67 | $13.81 | $13.64 | $13.80 | $13.80 | 3,362 |
| 2019-05-14 | $13.46 | $13.69 | $13.46 | $13.58 | $13.58 | 5,011 |
| 2019-05-13 | $13.14 | $13.51 | $13.14 | $13.50 | $13.50 | 15,977 |
| 2019-05-10 | $13.74 | $14.04 | $13.55 | $13.80 | $13.80 | 8,200 |
| 2019-05-09 | $14.00 | $14.05 | $13.42 | $14.05 | $14.05 | 14,043 |
| 2019-05-08 | $14.03 | $14.23 | $14.03 | $14.17 | $14.17 | 5,620 |
| 2019-05-07 | $14.20 | $14.20 | $14.01 | $14.18 | $14.18 | 8,824 |
| 2019-05-06 | $14.01 | $14.34 | $14.01 | $14.30 | $14.30 | 3,586 |
| 2019-05-03 | $14.10 | $14.47 | $13.99 | $14.27 | $14.27 | 35,122 |
| 2019-05-02 | $14.50 | $14.52 | $13.95 | $13.96 | $13.96 | 10,644 |
| 2019-05-01 | $14.50 | $14.65 | $14.50 | $14.57 | $14.57 | 8,915 |
| 2019-04-30 | $14.53 | $14.90 | $14.30 | $14.45 | $14.45 | 14,233 |
| 2019-04-29 | $14.90 | $14.90 | $14.58 | $14.72 | $14.72 | 7,961 |
| 2019-04-26 | $14.75 | $14.87 | $14.52 | $14.70 | $14.70 | 10,038 |
| 2019-04-25 | $14.75 | $14.75 | $14.48 | $14.67 | $14.67 | 7,461 |
| 2019-04-24 | $15.00 | $15.00 | $14.65 | $14.65 | $14.65 | 12,361 |
| 2019-04-23 | $14.93 | $15.06 | $14.83 | $15.04 | $15.04 | 13,558 |
| 2019-04-22 | $14.95 | $14.95 | $14.70 | $14.86 | $14.86 | 18,854 |
| 2019-04-18 | $15.20 | $15.20 | $14.94 | $14.97 | $14.97 | 30,552 |
| 2019-04-17 | $16.06 | $16.06 | $15.19 | $15.31 | $15.31 | 21,103 |
| 2019-04-16 | $15.55 | $16.24 | $15.55 | $16.04 | $16.04 | 29,360 |
| 2019-04-15 | $15.50 | $15.59 | $15.42 | $15.48 | $15.48 | 9,078 |
| 2019-04-12 | $15.59 | $15.71 | $15.58 | $15.60 | $15.60 | 10,518 |
| 2019-04-11 | $15.71 | $15.71 | $15.55 | $15.61 | $15.61 | 3,978 |
| 2019-04-10 | $15.58 | $15.75 | $15.55 | $15.73 | $15.73 | 9,242 |
| 2019-04-09 | $15.60 | $15.74 | $15.56 | $15.66 | $15.66 | 45,550 |
| 2019-04-08 | $15.74 | $15.88 | $15.55 | $15.78 | $15.78 | 18,244 |
| 2019-04-05 | $15.73 | $15.90 | $15.68 | $15.90 | $15.90 | 13,676 |
| 2019-04-04 | $16.39 | $16.39 | $15.52 | $15.76 | $15.76 | 25,217 |
| 2019-04-03 | $16.35 | $16.45 | $16.30 | $16.32 | $16.32 | 13,473 |
| 2019-04-02 | $16.10 | $16.36 | $16.10 | $16.32 | $16.32 | 18,830 |
| 2019-04-01 | $16.33 | $16.33 | $16.10 | $16.18 | $16.18 | 24,227 |
| 2019-03-29 | $15.80 | $16.28 | $15.79 | $16.28 | $16.28 | 16,096 |
| 2019-03-28 | $15.72 | $15.91 | $15.72 | $15.88 | $15.88 | 4,120 |
| 2019-03-27 | $15.96 | $15.96 | $15.42 | $15.75 | $15.75 | 4,144 |
| 2019-03-26 | $16.00 | $16.21 | $15.96 | $15.96 | $15.96 | 8,750 |
| 2019-03-25 | $16.08 | $16.08 | $15.84 | $15.95 | $15.95 | 5,466 |
| 2019-03-22 | $16.69 | $16.69 | $16.14 | $16.14 | $16.14 | 8,735 |
| 2019-03-21 | $16.50 | $16.68 | $16.50 | $16.65 | $16.65 | 3,492 |
| 2019-03-20 | $16.55 | $16.55 | $16.31 | $16.42 | $16.42 | 6,210 |
| 2019-03-19 | $16.55 | $16.66 | $16.41 | $16.46 | $16.46 | 5,520 |
| 2019-03-18 | $16.20 | $16.30 | $16.01 | $16.03 | $16.03 | 5,160 |
| 2019-03-15 | $16.04 | $16.18 | $16.04 | $16.07 | $16.07 | 5,727 |
| 2019-03-14 | $15.92 | $16.07 | $15.92 | $16.03 | $16.03 | 4,732 |
| 2019-03-13 | $16.16 | $16.16 | $15.89 | $15.93 | $15.93 | 5,926 |
| 2019-03-12 | $15.98 | $16.19 | $15.98 | $16.14 | $16.14 | 9,057 |
| 2019-03-11 | $15.60 | $16.13 | $15.60 | $15.93 | $15.93 | 7,480 |
| 2019-03-08 | $15.50 | $15.72 | $15.29 | $15.63 | $15.63 | 16,236 |
| 2019-03-07 | $15.69 | $15.90 | $15.69 | $15.76 | $15.76 | 974 |
| 2019-03-06 | $16.02 | $16.02 | $15.70 | $15.85 | $15.85 | 11,336 |
| 2019-03-05 | $15.81 | $16.15 | $15.81 | $16.13 | $16.13 | 6,142 |
| 2019-03-04 | $16.59 | $16.59 | $15.57 | $15.93 | $15.93 | 19,113 |
| 2019-03-01 | $16.47 | $16.62 | $16.38 | $16.61 | $16.61 | 11,498 |
| 2019-02-28 | $16.34 | $16.40 | $16.24 | $16.31 | $16.31 | 2,173 |
| 2019-02-27 | $16.18 | $16.44 | $16.18 | $16.34 | $16.34 | 6,210 |
| 2019-02-26 | $16.09 | $16.16 | $16.09 | $16.14 | $16.14 | 2,505 |
| 2019-02-25 | $16.27 | $16.37 | $16.14 | $16.19 | $16.19 | 6,916 |
| 2019-02-22 | $15.87 | $16.21 | $15.87 | $16.16 | $16.16 | 5,219 |
| 2019-02-21 | $15.86 | $15.97 | $15.70 | $15.90 | $15.90 | 9,234 |
| 2019-02-20 | $16.17 | $16.30 | $16.09 | $16.12 | $16.12 | 5,801 |
| 2019-02-19 | $15.91 | $16.34 | $15.91 | $16.15 | $16.15 | 27,803 |
| 2019-02-15 | $16.12 | $16.12 | $15.97 | $16.05 | $16.05 | 6,531 |
| 2019-02-14 | $15.87 | $16.15 | $15.87 | $16.09 | $16.09 | 16,691 |
| 2019-02-13 | $16.07 | $16.08 | $15.91 | $15.93 | $15.93 | 16,409 |
| 2019-02-12 | $16.07 | $16.07 | $15.89 | $16.05 | $16.05 | 26,265 |
| 2019-02-11 | $16.23 | $16.23 | $15.95 | $16.05 | $16.05 | 9,851 |
| 2019-02-08 | $15.99 | $16.22 | $15.91 | $16.20 | $16.20 | 6,511 |
| 2019-02-07 | $16.10 | $16.15 | $15.89 | $16.12 | $16.12 | 12,579 |
| 2019-02-06 | $16.52 | $16.52 | $16.31 | $16.38 | $16.38 | 8,600 |
| 2019-02-05 | $16.36 | $16.52 | $16.36 | $16.43 | $16.43 | 6,046 |
| 2019-02-04 | $16.17 | $16.45 | $16.17 | $16.38 | $16.38 | 24,189 |
| 2019-02-01 | $16.31 | $16.39 | $16.25 | $16.25 | $16.25 | 11,770 |
| 2019-01-31 | $16.09 | $16.61 | $16.09 | $16.45 | $16.45 | 17,653 |
| 2019-01-30 | $15.86 | $16.19 | $15.86 | $16.14 | $16.14 | 6,947 |
| 2019-01-29 | $15.95 | $15.95 | $15.70 | $15.80 | $15.80 | 5,586 |
| 2019-01-28 | $16.29 | $16.29 | $15.77 | $16.20 | $16.20 | 13,299 |
| 2019-01-25 | $16.25 | $16.54 | $16.25 | $16.49 | $16.49 | 8,377 |
| 2019-01-24 | $15.93 | $16.21 | $15.93 | $16.17 | $16.17 | 4,023 |
| 2019-01-23 | $16.06 | $16.29 | $15.84 | $15.98 | $15.98 | 4,843 |
| 2019-01-22 | $16.11 | $16.17 | $15.78 | $15.86 | $15.86 | 8,344 |
| 2019-01-18 | $16.42 | $16.49 | $16.23 | $16.25 | $16.25 | 54,633 |
| 2019-01-17 | $16.01 | $16.26 | $15.91 | $16.21 | $16.21 | 17,418 |
| 2019-01-16 | $15.90 | $16.19 | $15.90 | $16.00 | $16.00 | 10,762 |
| 2019-01-15 | $15.96 | $16.14 | $15.93 | $15.99 | $15.99 | 21,030 |
| 2019-01-14 | $15.74 | $15.92 | $15.59 | $15.84 | $15.84 | 17,769 |
| 2019-01-11 | $16.11 | $16.15 | $15.95 | $16.05 | $16.05 | 4,927 |
| 2019-01-10 | $16.02 | $16.21 | $15.79 | $16.15 | $16.15 | 25,465 |
| 2019-01-09 | $16.05 | $16.25 | $15.98 | $16.15 | $16.15 | 19,998 |
| 2019-01-08 | $15.98 | $16.05 | $15.76 | $15.93 | $15.93 | 19,598 |
| 2019-01-07 | $15.59 | $15.95 | $15.49 | $15.90 | $15.90 | 9,775 |
| 2019-01-04 | $15.01 | $15.48 | $15.01 | $15.41 | $15.41 | 7,658 |
| 2019-01-03 | $15.20 | $15.41 | $14.95 | $15.01 | $15.01 | 7,626 |
| 2019-01-02 | $15.28 | $15.72 | $15.17 | $15.70 | $15.70 | 15,589 |
| 2018-12-31 | $15.84 | $15.91 | $15.57 | $15.57 | $15.57 | 44,481 |
| 2018-12-28 | $15.53 | $15.88 | $15.50 | $15.52 | $15.52 | 18,108 |
| 2018-12-27 | $15.34 | $15.63 | $15.11 | $15.63 | $15.63 | 32,448 |
| 2018-12-26 | $14.78 | $15.49 | $14.78 | $15.42 | $15.42 | 49,279 |
| 2018-12-24 | $14.77 | $15.36 | $14.47 | $14.55 | $14.55 | 34,959 |
| 2018-12-21 | $16.22 | $16.22 | $14.95 | $15.01 | $15.01 | 14,357 |
| 2018-12-20 | $15.60 | $15.60 | $14.99 | $15.22 | $15.22 | 22,870 |
| 2018-12-19 | $15.66 | $16.20 | $15.52 | $15.61 | $15.61 | 13,853 |
| 2018-12-18 | $15.88 | $15.91 | $15.75 | $15.76 | $15.76 | 18,317 |
| 2018-12-17 | $16.35 | $16.35 | $15.76 | $15.92 | $15.92 | 15,578 |
| 2018-12-14 | $16.86 | $16.86 | $16.52 | $16.57 | $16.57 | 8,192 |
| 2018-12-13 | $17.03 | $17.17 | $16.96 | $17.04 | $17.04 | 8,536 |
| 2018-12-12 | $17.01 | $17.38 | $17.01 | $17.05 | $17.05 | 5,011 |
| 2018-12-11 | $17.16 | $17.18 | $16.61 | $16.90 | $16.90 | 8,994 |
| 2018-12-10 | $16.63 | $16.85 | $16.29 | $16.85 | $16.85 | 15,288 |
| 2018-12-07 | $17.24 | $17.24 | $16.64 | $16.78 | $16.78 | 6,328 |
| 2018-12-06 | $16.59 | $17.28 | $16.59 | $17.24 | $17.24 | 22,751 |
| 2018-12-04 | $17.49 | $17.68 | $17.07 | $17.07 | $17.07 | 9,720 |
| 2018-12-03 | $18.28 | $18.28 | $17.60 | $17.75 | $17.75 | 7,970 |
| 2018-11-30 | $17.42 | $17.75 | $17.31 | $17.75 | $17.75 | 28,434 |
| 2018-11-29 | $17.12 | $17.37 | $17.12 | $17.33 | $17.33 | 10,853 |
| 2018-11-28 | $16.78 | $17.38 | $16.70 | $17.22 | $17.22 | 15,908 |
| 2018-11-27 | $16.72 | $16.86 | $16.72 | $16.76 | $16.76 | 6,346 |
| 2018-11-26 | $16.94 | $17.02 | $16.92 | $16.98 | $16.98 | 4,430 |
| 2018-11-23 | $16.65 | $16.83 | $16.65 | $16.78 | $16.78 | 742 |
| 2018-11-21 | $16.85 | $16.85 | $16.68 | $16.78 | $16.78 | 14,753 |
| 2018-11-20 | $16.77 | $17.03 | $16.37 | $16.83 | $16.83 | 59,382 |
| 2018-11-19 | $17.88 | $17.88 | $17.15 | $17.25 | $17.25 | 26,574 |
| 2018-11-16 | $18.11 | $18.18 | $17.87 | $18.11 | $18.11 | 8,764 |
| 2018-11-15 | $17.71 | $18.26 | $17.61 | $18.17 | $18.17 | 8,926 |
| 2018-11-14 | $17.59 | $17.75 | $17.45 | $17.62 | $17.62 | 10,290 |
| 2018-11-13 | $18.13 | $18.25 | $17.50 | $17.57 | $17.57 | 6,223 |
| 2018-11-12 | $18.66 | $18.66 | $17.66 | $18.06 | $18.06 | 17,435 |
| 2018-11-09 | $18.98 | $18.98 | $18.62 | $18.79 | $18.79 | 10,703 |
| 2018-11-08 | $19.41 | $19.41 | $18.98 | $19.08 | $19.08 | 7,334 |
| 2018-11-07 | $18.92 | $19.56 | $18.92 | $19.56 | $19.56 | 25,432 |
| 2018-11-06 | $18.90 | $18.95 | $18.68 | $18.83 | $18.83 | 11,667 |
| 2018-11-05 | $18.90 | $18.90 | $18.44 | $18.69 | $18.69 | 11,290 |
| 2018-11-02 | $18.73 | $19.09 | $18.65 | $18.90 | $18.90 | 14,721 |
| 2018-11-01 | $18.64 | $19.00 | $18.42 | $18.85 | $18.85 | 18,560 |
| 2018-10-31 | $18.35 | $18.69 | $18.25 | $18.54 | $18.54 | 18,045 |
| 2018-10-30 | $17.63 | $18.00 | $17.55 | $17.99 | $17.99 | 25,873 |
| 2018-10-29 | $18.88 | $18.88 | $17.65 | $17.97 | $17.97 | 17,760 |
| 2018-10-26 | $18.25 | $18.74 | $18.12 | $18.36 | $18.36 | 88,214 |
| 2018-10-25 | $18.82 | $19.10 | $18.78 | $18.97 | $18.97 | 15,957 |
| 2018-10-24 | $19.30 | $19.30 | $18.80 | $18.80 | $18.80 | 20,676 |
| 2018-10-23 | $19.13 | $19.54 | $18.88 | $19.47 | $19.47 | 14,347 |
| 2018-10-22 | $19.21 | $19.53 | $19.06 | $19.34 | $19.34 | 11,153 |
| 2018-10-19 | $19.88 | $19.88 | $19.14 | $19.22 | $19.22 | 13,417 |
| 2018-10-18 | $20.32 | $20.32 | $19.48 | $19.74 | $19.74 | 17,264 |
| 2018-10-17 | $20.37 | $20.37 | $20.08 | $20.22 | $20.22 | 14,084 |
| 2018-10-16 | $19.75 | $20.18 | $19.66 | $20.18 | $20.18 | 7,372 |
| 2018-10-15 | $19.59 | $19.81 | $19.36 | $19.53 | $19.53 | 7,898 |
| 2018-10-12 | $19.86 | $19.93 | $19.37 | $19.78 | $19.78 | 29,911 |
| 2018-10-11 | $19.24 | $19.50 | $19.00 | $19.10 | $19.10 | 25,023 |
| 2018-10-10 | $20.46 | $20.46 | $19.14 | $19.14 | $19.14 | 32,303 |
| 2018-10-09 | $20.26 | $20.60 | $20.26 | $20.54 | $20.54 | 9,088 |
| 2018-10-08 | $21.06 | $21.14 | $20.24 | $20.52 | $20.52 | 31,913 |
| 2018-10-05 | $21.27 | $21.57 | $20.84 | $21.17 | $21.17 | 50,300 |
| 2018-10-04 | $21.85 | $21.87 | $21.33 | $21.46 | $21.46 | 11,109 |
| 2018-10-03 | $22.13 | $22.13 | $21.91 | $22.12 | $22.12 | 26,469 |
| 2018-10-02 | $22.29 | $22.49 | $22.07 | $22.07 | $22.07 | 6,732 |
| 2018-10-01 | $22.45 | $22.67 | $22.40 | $22.42 | $22.42 | 16,869 |
| 2018-09-28 | $22.40 | $22.55 | $22.36 | $22.38 | $22.38 | 9,492 |
| 2018-09-27 | $22.21 | $22.47 | $22.21 | $22.40 | $22.40 | 6,567 |
| 2018-09-26 | $22.45 | $22.57 | $22.26 | $22.26 | $22.26 | 12,040 |
| 2018-09-25 | $21.97 | $22.58 | $21.97 | $22.47 | $22.47 | 23,594 |
| 2018-09-24 | $21.62 | $22.15 | $21.59 | $22.04 | $22.04 | 9,806 |
| 2018-09-21 | $22.02 | $22.23 | $22.02 | $22.06 | $22.06 | 12,190 |
| 2018-09-20 | $21.95 | $22.20 | $21.95 | $22.12 | $22.12 | 8,881 |
| 2018-09-19 | $22.18 | $22.18 | $21.75 | $21.86 | $21.86 | 17,430 |
| 2018-09-18 | $22.08 | $22.58 | $22.07 | $22.29 | $22.29 | 16,920 |
| 2018-09-17 | $22.69 | $22.69 | $22.20 | $22.21 | $22.21 | 13,057 |
| 2018-09-14 | $22.64 | $22.94 | $22.64 | $22.79 | $22.79 | 69,326 |
| 2018-09-13 | $22.68 | $23.00 | $22.68 | $22.70 | $22.70 | 10,856 |
| 2018-09-12 | $22.77 | $22.80 | $22.26 | $22.80 | $22.80 | 9,432 |
| 2018-09-11 | $22.50 | $22.80 | $22.44 | $22.69 | $22.69 | 56,197 |
| 2018-09-10 | $22.35 | $22.35 | $22.18 | $22.32 | $22.32 | 11,277 |
| 2018-09-07 | $21.94 | $22.34 | $21.94 | $22.05 | $22.05 | 9,769 |
| 2018-09-06 | $22.20 | $22.35 | $22.07 | $22.23 | $22.23 | 6,239 |
| 2018-09-05 | $22.60 | $22.71 | $22.11 | $22.11 | $22.11 | 14,920 |
| 2018-09-04 | $22.41 | $22.80 | $22.41 | $22.77 | $22.77 | 14,454 |
| 2018-08-31 | $22.55 | $22.64 | $22.52 | $22.55 | $22.55 | 4,768 |
| 2018-08-30 | $22.40 | $22.72 | $22.40 | $22.48 | $22.48 | 45,490 |
| 2018-08-29 | $22.33 | $22.50 | $22.25 | $22.50 | $22.50 | 17,535 |
| 2018-08-28 | $22.31 | $22.38 | $22.08 | $22.20 | $22.20 | 27,720 |
| 2018-08-27 | $22.51 | $22.52 | $22.23 | $22.26 | $22.26 | 21,793 |
| 2018-08-24 | $21.80 | $22.33 | $21.80 | $22.30 | $22.30 | 22,151 |
| 2018-08-23 | $21.73 | $21.86 | $21.69 | $21.78 | $21.78 | 14,069 |
| 2018-08-22 | $21.19 | $21.57 | $21.19 | $21.51 | $21.51 | 17,542 |
| 2018-08-21 | $21.36 | $21.54 | $21.36 | $21.39 | $21.39 | 49,187 |
| 2018-08-20 | $21.25 | $21.42 | $21.14 | $21.29 | $21.29 | 8,062 |
| 2018-08-17 | $21.33 | $21.34 | $21.07 | $21.24 | $21.24 | 35,443 |
| 2018-08-16 | $21.54 | $21.54 | $21.25 | $21.25 | $21.25 | 4,262 |
| 2018-08-15 | $21.25 | $21.30 | $21.13 | $21.25 | $21.25 | 10,057 |
| 2018-08-14 | $21.69 | $21.69 | $21.46 | $21.58 | $21.58 | 11,090 |
| 2018-08-13 | $21.72 | $21.83 | $21.49 | $21.49 | $21.49 | 6,981 |
| 2018-08-10 | $21.72 | $21.79 | $21.55 | $21.59 | $21.59 | 7,641 |
| 2018-08-09 | $21.76 | $21.88 | $21.70 | $21.75 | $21.75 | 8,363 |
| 2018-08-08 | $21.59 | $21.74 | $21.58 | $21.63 | $21.63 | 10,309 |
| 2018-08-07 | $21.71 | $21.78 | $21.60 | $21.62 | $21.62 | 11,247 |
| 2018-08-06 | $21.32 | $21.53 | $21.31 | $21.53 | $21.53 | 18,900 |
| 2018-08-03 | $21.62 | $21.62 | $21.26 | $21.35 | $21.35 | 10,466 |
| 2018-08-02 | $21.00 | $21.49 | $21.00 | $21.42 | $21.42 | 9,648 |
| 2018-08-01 | $20.97 | $21.13 | $20.97 | $21.03 | $21.03 | 238,798 |
| 2018-07-31 | $21.15 | $21.21 | $20.68 | $21.01 | $21.01 | 16,213 |
| 2018-07-30 | $21.55 | $21.55 | $20.70 | $20.87 | $20.87 | 32,097 |
| 2018-07-27 | $22.05 | $22.20 | $21.36 | $21.55 | $21.55 | 19,402 |
| 2018-07-26 | $21.88 | $22.25 | $21.88 | $22.08 | $22.08 | 27,676 |
| 2018-07-25 | $21.86 | $22.19 | $21.83 | $22.07 | $22.07 | 34,592 |
| 2018-07-24 | $22.29 | $22.31 | $21.62 | $21.72 | $21.72 | 18,848 |
| 2018-07-23 | $21.81 | $22.08 | $21.74 | $22.00 | $22.00 | 77,573 |
| 2018-07-20 | $22.17 | $22.17 | $21.92 | $22.02 | $22.02 | 14,167 |
| 2018-07-19 | $22.13 | $22.15 | $21.95 | $21.98 | $21.98 | 6,296 |
| 2018-07-18 | $22.09 | $22.09 | $21.91 | $22.01 | $22.01 | 10,310 |
| 2018-07-17 | $21.51 | $22.21 | $21.51 | $22.18 | $22.18 | 19,875 |
| 2018-07-16 | $22.10 | $22.17 | $21.93 | $21.98 | $21.98 | 7,607 |
| 2018-07-13 | $22.05 | $22.15 | $21.96 | $22.08 | $22.08 | 12,661 |
| 2018-07-12 | $22.00 | $22.23 | $21.94 | $22.23 | $22.23 | 60,888 |
| 2018-07-11 | $21.47 | $21.84 | $21.47 | $21.81 | $21.81 | 10,455 |
| 2018-07-10 | $21.71 | $21.92 | $21.68 | $21.70 | $21.70 | 41,002 |
| 2018-07-09 | $21.76 | $21.95 | $21.55 | $21.76 | $21.76 | 17,796 |
| 2018-07-06 | $21.50 | $21.72 | $21.50 | $21.72 | $21.72 | 8,253 |
| 2018-07-05 | $21.38 | $21.45 | $21.18 | $21.45 | $21.45 | 14,879 |
| 2018-07-03 | $21.72 | $21.72 | $21.19 | $21.32 | $21.32 | 8,016 |
| 2018-07-02 | $20.89 | $21.51 | $20.89 | $21.51 | $21.51 | 8,772 |
| 2018-06-29 | $21.24 | $21.33 | $21.19 | $21.23 | $21.23 | 11,590 |
| 2018-06-28 | $21.00 | $21.30 | $20.90 | $21.27 | $21.27 | 12,820 |
| 2018-06-27 | $21.74 | $21.74 | $21.06 | $21.06 | $21.06 | 8,364 |
| 2018-06-26 | $21.46 | $21.61 | $21.33 | $21.50 | $21.50 | 16,204 |
| 2018-06-25 | $21.97 | $21.97 | $21.10 | $21.27 | $21.27 | 39,914 |
| 2018-06-22 | $22.61 | $22.61 | $22.08 | $22.13 | $22.13 | 10,519 |
| 2018-06-21 | $22.93 | $22.93 | $22.31 | $22.34 | $22.34 | 13,112 |
| 2018-06-20 | $22.80 | $22.86 | $22.70 | $22.73 | $22.73 | 24,644 |
| 2018-06-19 | $22.24 | $22.55 | $22.10 | $22.54 | $22.54 | 43,079 |
| 2018-06-18 | $22.42 | $22.67 | $22.41 | $22.62 | $22.62 | 16,881 |
| 2018-06-15 | $22.61 | $22.84 | $22.52 | $22.73 | $22.73 | 24,904 |
| 2018-06-14 | $22.51 | $22.88 | $22.51 | $22.78 | $22.78 | 45,151 |
| 2018-06-13 | $22.48 | $22.50 | $22.33 | $22.41 | $22.41 | 41,070 |
| 2018-06-12 | $22.21 | $22.34 | $22.15 | $22.33 | $22.33 | 214,149 |
| 2018-06-11 | $22.17 | $22.19 | $22.01 | $22.11 | $22.11 | 19,043 |
| 2018-06-08 | $21.94 | $22.08 | $21.86 | $22.08 | $22.08 | 9,614 |
| 2018-06-07 | $22.32 | $22.32 | $21.78 | $21.91 | $21.91 | 25,740 |
| 2018-06-06 | $22.22 | $22.25 | $22.04 | $22.25 | $22.25 | 25,987 |
| 2018-06-05 | $22.15 | $22.20 | $22.02 | $22.18 | $22.18 | 19,808 |
| 2018-06-04 | $21.92 | $22.08 | $21.73 | $22.08 | $22.08 | 26,159 |
| 2018-06-01 | $21.50 | $21.80 | $21.46 | $21.78 | $21.78 | 27,247 |
| 2018-05-31 | $21.32 | $21.61 | $21.30 | $21.33 | $21.33 | 8,814 |
| 2018-05-30 | $21.39 | $21.58 | $21.39 | $21.42 | $21.42 | 10,992 |
| 2018-05-29 | $21.12 | $21.40 | $21.12 | $21.22 | $21.22 | 24,850 |
| 2018-05-25 | $21.50 | $21.50 | $21.32 | $21.32 | $21.32 | 14,876 |
| 2018-05-24 | $21.30 | $21.43 | $21.17 | $21.43 | $21.43 | 6,681 |
| 2018-05-23 | $20.90 | $21.30 | $20.80 | $21.23 | $21.23 | 18,275 |
| 2018-05-22 | $21.39 | $21.39 | $21.03 | $21.03 | $21.03 | 39,112 |
| 2018-05-21 | $21.38 | $21.40 | $21.10 | $21.19 | $21.19 | 55,209 |
| 2018-05-18 | $21.20 | $21.23 | $21.12 | $21.15 | $21.15 | 6,449 |
| 2018-05-17 | $21.39 | $21.46 | $21.17 | $21.17 | $21.17 | 11,257 |
| 2018-05-16 | $21.34 | $21.44 | $21.27 | $21.44 | $21.44 | 12,728 |
| 2018-05-15 | $21.28 | $21.29 | $21.01 | $21.20 | $21.20 | 15,189 |
| 2018-05-14 | $21.59 | $21.69 | $21.36 | $21.36 | $21.36 | 11,351 |
| 2018-05-11 | $21.62 | $21.62 | $21.42 | $21.44 | $21.44 | 42,738 |
| 2018-05-10 | $21.62 | $21.78 | $21.61 | $21.62 | $21.62 | 20,543 |
| 2018-05-09 | $21.35 | $21.50 | $21.27 | $21.50 | $21.50 | 18,224 |
| 2018-05-08 | $21.15 | $21.32 | $21.05 | $21.29 | $21.29 | 22,393 |
| 2018-05-07 | $20.72 | $21.20 | $20.72 | $21.14 | $21.14 | 53,593 |
| 2018-05-04 | $20.40 | $20.88 | $20.37 | $20.78 | $20.78 | 12,368 |
| 2018-05-03 | $20.55 | $20.56 | $20.10 | $20.47 | $20.47 | 23,885 |
| 2018-05-02 | $20.57 | $20.77 | $20.50 | $20.58 | $20.58 | 7,196 |
| 2018-05-01 | $20.39 | $20.60 | $20.37 | $20.58 | $20.58 | 11,931 |
| 2018-04-30 | $20.67 | $20.70 | $20.40 | $20.49 | $20.49 | 14,767 |
| 2018-04-27 | $21.08 | $21.08 | $20.46 | $20.52 | $20.52 | 32,285 |
| 2018-04-26 | $20.35 | $20.72 | $20.32 | $20.68 | $20.68 | 52,629 |
| 2018-04-25 | $20.35 | $20.35 | $19.78 | $20.12 | $20.12 | 25,471 |
| 2018-04-24 | $21.00 | $21.02 | $20.16 | $20.30 | $20.30 | 26,238 |
| 2018-04-23 | $21.35 | $21.35 | $20.88 | $21.00 | $21.00 | 16,523 |
| 2018-04-20 | $21.42 | $21.42 | $21.17 | $21.18 | $21.18 | 4,204 |
| 2018-04-19 | $21.37 | $21.55 | $21.22 | $21.39 | $21.39 | 18,667 |
| 2018-04-18 | $21.29 | $21.61 | $21.21 | $21.56 | $21.56 | 27,796 |
| 2018-04-17 | $20.77 | $21.35 | $20.77 | $21.28 | $21.28 | 26,714 |
| 2018-04-16 | $20.79 | $20.79 | $20.49 | $20.58 | $20.58 | 17,559 |
| 2018-04-13 | $21.07 | $21.07 | $20.45 | $20.58 | $20.58 | 25,014 |
| 2018-04-12 | $20.79 | $20.88 | $20.74 | $20.83 | $20.83 | 15,688 |
| 2018-04-11 | $20.38 | $20.74 | $20.38 | $20.58 | $20.58 | 15,449 |
| 2018-04-10 | $20.33 | $20.57 | $20.27 | $20.48 | $20.48 | 44,815 |
| 2018-04-09 | $20.15 | $20.40 | $20.09 | $20.09 | $20.09 | 35,131 |
| 2018-04-06 | $20.17 | $20.41 | $20.01 | $20.04 | $20.04 | 19,688 |
| 2018-04-05 | $20.68 | $20.68 | $20.40 | $20.56 | $20.56 | 39,068 |
| 2018-04-04 | $19.81 | $20.60 | $19.60 | $20.59 | $20.59 | 39,651 |
| 2018-04-03 | $20.32 | $20.53 | $20.04 | $20.25 | $20.25 | 48,552 |
| 2018-04-02 | $20.57 | $20.69 | $20.00 | $20.20 | $20.20 | 78,910 |
| 2018-03-29 | $20.67 | $20.92 | $20.37 | $20.77 | $20.77 | 45,756 |
| 2018-03-28 | $20.75 | $20.90 | $20.30 | $20.46 | $20.46 | 48,050 |
| 2018-03-27 | $22.12 | $22.18 | $20.75 | $20.88 | $20.88 | 45,999 |
| 2018-03-26 | $21.75 | $22.13 | $21.44 | $22.07 | $22.07 | 53,841 |
| 2018-03-23 | $21.76 | $21.86 | $21.20 | $21.24 | $21.24 | 84,222 |
| 2018-03-22 | $22.18 | $22.28 | $21.80 | $21.85 | $21.85 | 50,256 |
| 2018-03-21 | $22.74 | $22.80 | $22.58 | $22.60 | $22.60 | 23,041 |
| 2018-03-20 | $22.35 | $22.77 | $22.35 | $22.74 | $22.74 | 22,430 |
| 2018-03-19 | $22.56 | $22.69 | $22.25 | $22.45 | $22.45 | 44,589 |
| 2018-03-16 | $23.05 | $23.05 | $22.85 | $22.89 | $22.89 | 29,414 |
| 2018-03-15 | $22.89 | $23.02 | $22.85 | $22.92 | $22.92 | 12,427 |
| 2018-03-14 | $22.74 | $23.06 | $22.74 | $22.92 | $22.92 | 25,733 |
| 2018-03-13 | $23.25 | $23.25 | $22.64 | $22.67 | $22.67 | 40,220 |
| 2018-03-12 | $23.24 | $23.25 | $23.00 | $23.12 | $23.12 | 32,422 |
| 2018-03-09 | $22.74 | $23.09 | $22.74 | $23.08 | $23.08 | 46,882 |
| 2018-03-08 | $22.72 | $22.74 | $22.56 | $22.58 | $22.58 | 15,559 |
| 2018-03-07 | $22.13 | $22.66 | $22.13 | $22.60 | $22.60 | 50,823 |
| 2018-03-06 | $22.41 | $22.47 | $22.25 | $22.43 | $22.43 | 29,484 |
| 2018-03-05 | $22.02 | $22.25 | $21.87 | $22.17 | $22.17 | 46,032 |
| 2018-03-02 | $21.51 | $22.10 | $21.46 | $22.10 | $22.10 | 43,268 |
| 2018-03-01 | $22.10 | $22.36 | $21.63 | $21.84 | $21.84 | 36,572 |
| 2018-02-28 | $22.50 | $22.50 | $22.14 | $22.15 | $22.15 | 27,181 |
| 2018-02-27 | $22.45 | $22.62 | $22.32 | $22.35 | $22.35 | 31,158 |
| 2018-02-26 | $22.57 | $22.65 | $22.40 | $22.53 | $22.53 | 37,585 |
| 2018-02-23 | $22.16 | $22.39 | $22.14 | $22.35 | $22.35 | 33,197 |
| 2018-02-22 | $22.00 | $22.25 | $21.96 | $22.05 | $22.05 | 43,421 |
| 2018-02-21 | $22.39 | $22.75 | $22.34 | $22.39 | $22.39 | 68,876 |
| 2018-02-20 | $22.01 | $22.50 | $22.01 | $22.35 | $22.35 | 30,180 |
| 2018-02-16 | $22.23 | $22.32 | $22.03 | $22.14 | $22.14 | 29,615 |
| 2018-02-15 | $22.07 | $22.21 | $21.75 | $22.21 | $22.21 | 50,203 |
| 2018-02-14 | $21.32 | $21.81 | $21.32 | $21.80 | $21.80 | 46,449 |
| 2018-02-13 | $21.11 | $21.44 | $21.10 | $21.36 | $21.36 | 33,463 |
| 2018-02-12 | $21.09 | $21.15 | $20.69 | $21.06 | $21.06 | 77,699 |
| 2018-02-09 | $20.84 | $21.01 | $20.03 | $20.77 | $20.77 | 130,098 |
| 2018-02-08 | $21.24 | $21.45 | $20.52 | $20.52 | $20.52 | 100,622 |
| 2018-02-07 | $21.50 | $21.58 | $21.20 | $21.20 | $21.20 | 125,229 |
| 2018-02-06 | $20.45 | $21.58 | $20.30 | $21.51 | $21.51 | 101,165 |
| 2018-02-05 | $21.49 | $22.00 | $20.80 | $20.93 | $20.93 | 113,751 |
| 2018-02-02 | $22.49 | $22.52 | $21.84 | $21.86 | $21.86 | 220,570 |
| 2018-02-01 | $22.74 | $22.92 | $22.49 | $22.58 | $22.58 | 132,338 |
| 2018-01-31 | $23.15 | $23.18 | $22.88 | $22.98 | $22.98 | 113,273 |
| 2018-01-30 | $23.00 | $23.06 | $22.76 | $22.85 | $22.85 | 179,950 |
| 2018-01-29 | $23.35 | $23.41 | $23.23 | $23.28 | $23.28 | 70,860 |
| 2018-01-26 | $23.10 | $23.34 | $23.00 | $23.34 | $23.34 | 49,599 |
| 2018-01-25 | $23.03 | $23.06 | $22.71 | $22.94 | $22.94 | 143,751 |
| 2018-01-24 | $23.02 | $23.10 | $22.66 | $22.86 | $22.86 | 69,995 |
| 2018-01-23 | $22.73 | $22.92 | $22.60 | $22.89 | $22.89 | 87,534 |
| 2018-01-22 | $22.21 | $22.45 | $22.19 | $22.45 | $22.45 | 98,936 |
| 2018-01-19 | $22.02 | $22.18 | $22.02 | $22.13 | $22.13 | 34,692 |
| 2018-01-18 | $21.90 | $22.10 | $21.90 | $22.04 | $22.04 | 48,617 |
| 2018-01-17 | $22.07 | $22.12 | $21.81 | $22.09 | $22.09 | 75,236 |
| 2018-01-16 | $22.08 | $22.41 | $21.81 | $21.87 | $21.87 | 121,867 |
| 2018-01-12 | $21.76 | $22.15 | $21.76 | $22.07 | $22.07 | 82,920 |
| 2018-01-11 | $22.00 | $22.00 | $21.87 | $21.93 | $21.93 | 52,415 |
| 2018-01-10 | $21.65 | $21.90 | $21.65 | $21.90 | $21.90 | 47,785 |
| 2018-01-09 | $22.01 | $22.01 | $21.82 | $21.89 | $21.89 | 32,861 |
| 2018-01-08 | $21.87 | $22.00 | $21.75 | $21.95 | $21.95 | 93,584 |
| 2018-01-05 | $21.66 | $21.79 | $21.57 | $21.74 | $21.74 | 101,241 |
| 2018-01-04 | $21.80 | $21.92 | $21.61 | $21.66 | $21.66 | 174,498 |
| 2018-01-03 | $21.45 | $21.82 | $21.45 | $21.78 | $21.78 | 261,018 |
| 2018-01-02 | $21.64 | $21.70 | $21.38 | $21.46 | $21.46 | 151,156 |
| 2017-12-29 | $21.62 | $21.70 | $21.46 | $21.47 | $21.47 | 80,797 |
| 2017-12-28 | $21.84 | $21.84 | $21.61 | $21.63 | $21.63 | 43,538 |
| 2017-12-27 | $21.83 | $21.83 | $21.66 | $21.72 | $21.72 | 52,135 |
| 2017-12-26 | $21.68 | $21.76 | $21.57 | $21.76 | $21.76 | 37,073 |
| 2017-12-22 | $21.68 | $21.83 | $21.67 | $21.69 | $21.69 | 38,614 |
| 2017-12-21 | $21.88 | $22.04 | $21.76 | $21.86 | $21.86 | 31,317 |
| 2017-12-20 | $21.98 | $22.15 | $21.83 | $21.92 | $21.92 | 155,736 |
| 2017-12-19 | $22.22 | $22.33 | $22.05 | $22.05 | $22.05 | 53,647 |
| 2017-12-18 | $22.24 | $22.26 | $22.00 | $22.22 | $22.22 | 80,698 |
| 2017-12-15 | $21.82 | $21.97 | $21.75 | $21.95 | $21.95 | 64,682 |
| 2017-12-14 | $21.78 | $21.90 | $21.70 | $21.77 | $21.77 | 46,032 |
| 2017-12-13 | $21.82 | $21.85 | $21.71 | $21.77 | $21.77 | 46,442 |
| 2017-12-12 | $21.84 | $21.84 | $21.63 | $21.67 | $21.67 | 82,912 |
| 2017-12-11 | $21.91 | $21.93 | $21.77 | $21.88 | $21.88 | 71,285 |
| 2017-12-08 | $21.88 | $21.96 | $21.73 | $21.77 | $21.77 | 78,789 |
| 2017-12-07 | $21.64 | $21.71 | $21.51 | $21.69 | $21.69 | 82,455 |
| 2017-12-06 | $21.30 | $21.59 | $21.11 | $21.47 | $21.47 | 79,478 |
| 2017-12-05 | $21.10 | $21.65 | $21.04 | $21.36 | $21.36 | 119,134 |
| 2017-12-04 | $22.28 | $22.28 | $21.29 | $21.29 | $21.29 | 260,842 |
| 2017-12-01 | $22.18 | $22.23 | $21.68 | $22.00 | $22.00 | 121,465 |
| 2017-11-30 | $22.48 | $22.48 | $22.21 | $22.26 | $22.26 | 185,331 |
| 2017-11-29 | $23.23 | $23.23 | $22.00 | $22.25 | $22.25 | 191,980 |
| 2017-11-28 | $23.42 | $23.42 | $23.13 | $23.23 | $23.23 | 388,136 |
| 2017-11-27 | $24.13 | $24.13 | $23.30 | $23.30 | $23.30 | 119,345 |
| 2017-11-24 | $23.48 | $24.06 | $23.34 | $24.04 | $24.04 | 105,347 |
| 2017-11-22 | $23.46 | $23.48 | $23.15 | $23.34 | $23.34 | 237,823 |
| 2017-11-21 | $22.97 | $23.35 | $22.97 | $23.35 | $23.35 | 77,505 |
| 2017-11-20 | $22.99 | $23.04 | $22.93 | $22.99 | $22.99 | 71,097 |
| 2017-11-17 | $22.85 | $22.86 | $22.72 | $22.77 | $22.77 | 60,580 |
| 2017-11-16 | $22.64 | $22.78 | $22.61 | $22.74 | $22.74 | 86,109 |
| 2017-11-15 | $22.50 | $22.72 | $22.42 | $22.46 | $22.46 | 75,028 |
| 2017-11-14 | $22.80 | $22.85 | $22.64 | $22.73 | $22.73 | 34,428 |
| 2017-11-13 | $22.76 | $22.89 | $22.72 | $22.84 | $22.84 | 48,282 |
| 2017-11-10 | $22.85 | $22.88 | $22.68 | $22.85 | $22.85 | 80,183 |
| 2017-11-09 | $22.70 | $22.70 | $22.40 | $22.66 | $22.66 | 99,912 |
| 2017-11-08 | $22.91 | $22.99 | $22.74 | $22.90 | $22.90 | 86,103 |
| 2017-11-07 | $23.09 | $23.22 | $22.88 | $22.91 | $22.91 | 61,701 |
| 2017-11-06 | $22.90 | $23.08 | $22.90 | $23.00 | $23.00 | 233,863 |
| 2017-11-03 | $22.98 | $22.98 | $22.64 | $22.84 | $22.84 | 50,070 |
| 2017-11-02 | $22.70 | $22.70 | $22.48 | $22.63 | $22.63 | 45,583 |
| 2017-11-01 | $22.93 | $22.93 | $22.47 | $22.62 | $22.62 | 70,406 |
| 2017-10-31 | $22.70 | $22.78 | $22.51 | $22.73 | $22.73 | 63,832 |
| 2017-10-30 | $22.42 | $22.68 | $22.40 | $22.58 | $22.58 | 105,729 |
| 2017-10-27 | $22.42 | $22.50 | $22.20 | $22.45 | $22.45 | 95,415 |
| 2017-10-26 | $21.90 | $22.00 | $21.80 | $21.85 | $21.85 | 37,094 |
| 2017-10-25 | $22.06 | $22.06 | $21.64 | $21.79 | $21.79 | 47,845 |
| 2017-10-24 | $22.00 | $22.03 | $21.89 | $22.01 | $22.01 | 41,627 |
| 2017-10-23 | $22.15 | $22.22 | $21.91 | $21.95 | $21.95 | 18,561 |
| 2017-10-20 | $22.22 | $22.23 | $22.05 | $22.07 | $22.07 | 31,194 |
| 2017-10-19 | $22.00 | $22.03 | $21.77 | $21.99 | $21.99 | 56,498 |
| 2017-10-18 | $22.24 | $22.31 | $22.12 | $22.25 | $22.25 | 48,100 |
| 2017-10-17 | $22.45 | $22.45 | $22.19 | $22.19 | $22.19 | 49,199 |
| 2017-10-16 | $22.46 | $22.46 | $22.20 | $22.33 | $22.33 | 81,962 |
| 2017-10-13 | $22.41 | $22.41 | $22.04 | $22.13 | $22.13 | 103,695 |
| 2017-10-12 | $22.16 | $22.16 | $21.96 | $21.96 | $21.96 | 73,003 |
| 2017-10-11 | $21.70 | $21.96 | $21.70 | $21.96 | $21.96 | 55,821 |
| 2017-10-10 | $21.85 | $21.85 | $21.70 | $21.79 | $21.79 | 20,023 |
| 2017-10-09 | $21.80 | $21.81 | $21.68 | $21.74 | $21.74 | 38,426 |
| 2017-10-06 | $21.63 | $21.69 | $21.51 | $21.69 | $21.69 | 34,127 |
| 2017-10-05 | $21.50 | $21.60 | $21.36 | $21.59 | $21.59 | 29,706 |
| 2017-10-04 | $21.55 | $21.55 | $21.34 | $21.39 | $21.39 | 44,237 |
| 2017-10-03 | $21.30 | $21.52 | $21.30 | $21.50 | $21.50 | 75,549 |
| 2017-10-02 | $21.34 | $21.40 | $21.21 | $21.30 | $21.30 | 60,257 |
| 2017-09-29 | $21.14 | $21.27 | $21.09 | $21.21 | $21.21 | 55,408 |
| 2017-09-28 | $20.95 | $21.06 | $20.91 | $21.03 | $21.03 | 28,346 |
| 2017-09-27 | $20.96 | $21.09 | $20.91 | $21.01 | $21.01 | 52,520 |
| 2017-09-26 | $20.88 | $21.00 | $20.73 | $20.78 | $20.78 | 53,185 |
| 2017-09-25 | $21.40 | $21.40 | $20.54 | $20.66 | $20.66 | 75,221 |
| 2017-09-22 | $21.41 | $21.47 | $21.32 | $21.42 | $21.42 | 17,182 |
| 2017-09-21 | $21.58 | $21.58 | $21.22 | $21.39 | $21.39 | 39,549 |
| 2017-09-20 | $21.65 | $21.71 | $21.34 | $21.51 | $21.51 | 57,968 |
| 2017-09-19 | $21.74 | $21.74 | $21.50 | $21.65 | $21.65 | 34,699 |
| 2017-08-30 | $20.49 | $20.72 | $20.44 | $20.67 | $20.67 | 26,550 |
| 2017-08-29 | $20.11 | $20.46 | $20.06 | $20.43 | $20.43 | 19,939 |
| 2017-08-28 | $20.42 | $20.43 | $20.30 | $20.36 | $20.36 | 11,796 |
| 2017-08-25 | $20.76 | $20.76 | $20.41 | $20.44 | $20.44 | 26,047 |
| 2017-08-24 | $20.62 | $20.75 | $20.52 | $20.64 | $20.64 | 17,502 |
| 2017-08-23 | $20.51 | $20.68 | $20.42 | $20.65 | $20.65 | 18,068 |
| 2017-08-22 | $20.40 | $20.60 | $20.29 | $20.55 | $20.55 | 38,554 |
| 2017-08-21 | $20.14 | $20.34 | $20.12 | $20.23 | $20.23 | 20,830 |
| 2017-08-18 | $20.09 | $20.35 | $20.08 | $20.19 | $20.19 | 10,502 |
| 2017-08-17 | $20.45 | $20.50 | $20.16 | $20.17 | $20.17 | 31,061 |
| 2017-08-16 | $20.50 | $20.60 | $20.40 | $20.45 | $20.45 | 34,257 |
| 2017-08-15 | $20.60 | $20.60 | $20.35 | $20.41 | $20.41 | 32,286 |
| 2017-08-14 | $20.17 | $20.45 | $20.17 | $20.45 | $20.45 | 43,361 |
| 2017-08-11 | $19.97 | $20.05 | $19.78 | $20.00 | $20.00 | 42,375 |
| 2017-08-10 | $20.62 | $20.66 | $20.01 | $20.03 | $20.03 | 67,648 |
| 2017-08-09 | $20.59 | $20.77 | $20.51 | $20.74 | $20.74 | 30,924 |
| 2017-08-08 | $20.99 | $21.00 | $20.76 | $20.82 | $20.82 | 44,232 |
| 2017-08-07 | $20.71 | $20.93 | $20.71 | $20.90 | $20.90 | 39,297 |
| 2017-08-04 | $20.62 | $20.74 | $20.60 | $20.60 | $20.60 | 21,467 |
| 2017-08-03 | $20.56 | $20.65 | $20.46 | $20.58 | $20.58 | 24,934 |
| 2017-08-02 | $21.03 | $21.03 | $20.43 | $20.64 | $20.64 | 74,293 |
| 2017-08-01 | $20.70 | $20.87 | $20.70 | $20.83 | $20.83 | 41,722 |
| 2017-07-31 | $20.94 | $20.99 | $20.60 | $20.64 | $20.64 | 52,537 |
| 2017-07-28 | $20.70 | $20.96 | $20.60 | $20.89 | $20.89 | 101,596 |
| 2017-07-27 | $21.22 | $21.37 | $20.45 | $20.75 | $20.75 | 164,974 |
| 2017-07-26 | $21.15 | $21.23 | $21.06 | $21.12 | $21.12 | 79,721 |
| 2017-07-25 | $21.09 | $21.13 | $20.90 | $21.08 | $21.08 | 123,442 |
| 2017-07-24 | $21.02 | $21.15 | $20.96 | $21.13 | $21.13 | 119,463 |
| 2017-07-21 | $20.95 | $21.02 | $20.85 | $20.96 | $20.96 | 91,937 |
| 2017-07-20 | $21.05 | $21.05 | $20.85 | $20.97 | $20.97 | 135,956 |
| 2017-07-19 | $21.05 | $21.07 | $20.90 | $20.96 | $20.96 | 279,778 |
| 2017-07-18 | $20.66 | $20.90 | $20.55 | $20.90 | $20.90 | 79,918 |
ADVISORSHARES NEW TECH AND MEDIA ETF (FNG) News Headlines
Recent ADVISORSHARES NEW TECH AND MEDIA ETF (FNG) News
Similar Companies to ADVISORSHARES NEW TECH AND MEDIA ETF (FNG) 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 | -- | -- | -- |