ADVISORSHARES NEW TECH AND MEDIA ETF (FNG) Exchange: NYSE ARCA

Data as of March 28, 2024

$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 March 28, 2024
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.

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

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.