First Trust Cboe Vest U.S. Equity Buffer ETF - November (FNOV) Exchange: BATS

Data as of Jan. 17, 2022

$38.53 ($0.12) 0.31%

First Trust Cboe Vest U.S. Equity Buffer ETF - November - Daily Information
Click for more stock information on First Trust Cboe Vest U.S. Equity Buffer ETF - November.
Daily Information Data
Date Jan. 17, 2022
Open $38.32
Previous Close $38.53
High $38.54
Low $38.24
Adjusted Open $38.32
Previous Adjusted Close $38.53
Adjusted High $38.54
Adjusted Low $38.24
Historical Stock Data for First Trust Cboe Vest U.S. Equity Buffer ETF - November (FNOV)
Date Open High Low Close Adj.Close Volume
2022-01-14 $38.32 $38.54 $38.24 $38.53 $38.53 37,990
2022-01-13 $38.78 $38.84 $38.41 $38.41 $38.41 22,032
2022-01-12 $38.77 $38.95 $38.70 $38.84 $38.84 107,228
2022-01-11 $38.53 $38.78 $38.42 $38.78 $38.78 28,123
2022-01-10 $38.33 $38.48 $38.05 $38.48 $38.48 38,004
2022-01-07 $38.64 $38.66 $38.45 $38.49 $38.49 56,907
2022-01-06 $38.63 $38.76 $38.56 $38.60 $38.60 28,388
2022-01-05 $39.05 $39.09 $38.64 $38.64 $38.64 69,323
2022-01-04 $39.16 $39.17 $39.00 $39.10 $39.10 14,852
2022-01-03 $38.92 $39.11 $38.91 $39.10 $39.10 70,720
2021-12-31 $38.91 $39.03 $38.88 $38.98 $38.98 25,877
2021-12-30 $39.07 $39.14 $39.01 $39.03 $39.03 20,891
2021-12-29 $39.05 $39.09 $38.97 $38.99 $38.99 5,799
2021-12-28 $38.96 $39.10 $38.91 $38.92 $38.92 38,436
2021-12-27 $38.91 $39.04 $38.91 $38.97 $38.97 21,361
2021-12-23 $38.68 $38.80 $38.65 $38.71 $38.71 4,798
2021-12-22 $38.33 $38.60 $38.33 $38.40 $38.40 346,308
2021-12-21 $38.03 $38.33 $37.98 $38.25 $38.25 109,113
2021-12-20 $37.73 $38.37 $37.65 $37.90 $37.90 68,352
2021-12-17 $38.24 $38.36 $38.00 $38.15 $38.15 46,912
2021-12-16 $38.79 $38.79 $38.29 $38.41 $38.41 117,689
2021-12-15 $38.29 $38.67 $38.10 $38.57 $38.57 179,977
2021-12-14 $38.25 $38.32 $38.07 $38.18 $38.18 149,466
2021-12-13 $38.62 $38.62 $38.41 $38.42 $38.42 52,924
2021-12-10 $38.58 $38.69 $38.43 $38.69 $38.69 71,802
2021-12-09 $38.50 $38.55 $38.37 $38.42 $38.42 21,572
2021-12-08 $38.46 $38.61 $38.42 $38.59 $38.59 44,562
2021-12-07 $38.26 $38.52 $38.26 $38.49 $38.49 67,328
2021-12-06 $37.69 $38.05 $37.69 $37.86 $37.86 33,613
2021-12-03 $38.01 $38.08 $37.32 $37.63 $37.63 120,990
2021-12-02 $37.56 $37.98 $37.52 $37.83 $37.83 49,568
2021-12-01 $38.18 $38.31 $37.44 $37.54 $37.54 56,476
2021-11-30 $38.23 $38.27 $37.80 $37.82 $37.82 212,426
2021-11-29 $38.33 $38.43 $38.15 $38.35 $38.35 169,985
2021-11-26 $38.02 $38.35 $37.96 $38.03 $38.03 121,461
2021-11-24 $38.44 $38.61 $38.36 $38.58 $38.58 491,072
2021-11-23 $38.47 $38.54 $38.31 $38.49 $38.49 604,647
2021-11-22 $38.82 $38.82 $38.48 $38.48 $38.48 280,308
2021-11-19 $38.60 $38.61 $38.48 $38.59 $38.59 409,189
2021-11-18 $38.62 $38.62 $38.48 $38.60 $38.60 109,442
2021-11-17 $38.50 $38.62 $38.48 $38.59 $38.59 390,605
2021-11-16 $38.60 $38.62 $38.50 $38.57 $38.57 42,544
2021-11-15 $38.60 $38.62 $38.48 $38.56 $38.56 63,622
2021-11-12 $38.61 $38.62 $38.48 $38.54 $38.54 5,612
2021-11-11 $38.61 $38.61 $38.50 $38.55 $38.55 6,717
2021-11-10 $38.61 $38.61 $38.48 $38.54 $38.54 14,294
2021-11-09 $38.47 $38.58 $38.46 $38.57 $38.57 28,045
2021-11-08 $38.54 $38.62 $38.46 $38.54 $38.54 7,572
2021-11-05 $38.60 $38.60 $38.47 $38.54 $38.54 10,518
2021-11-04 $38.47 $38.62 $38.47 $38.47 $38.47 15,434
2021-11-03 $38.45 $38.61 $38.45 $38.54 $38.54 8,518
2021-11-02 $38.45 $38.56 $38.45 $38.51 $38.51 28,029
2021-11-01 $38.45 $38.56 $38.45 $38.54 $38.54 14,565
2021-10-29 $38.43 $38.51 $38.43 $38.48 $38.48 16,008
2021-10-28 $38.43 $38.51 $38.43 $38.48 $38.48 3,725
2021-10-27 $38.45 $38.51 $38.45 $38.47 $38.47 4,527
2021-10-26 $38.46 $38.51 $38.43 $38.47 $38.47 5,420
2021-10-25 $38.44 $38.51 $38.44 $38.48 $38.48 2,955
2021-10-22 $38.44 $38.47 $38.42 $38.47 $38.47 1,238
2021-10-21 $38.49 $38.51 $38.43 $38.47 $38.47 6,932
2021-10-20 $38.50 $38.50 $38.41 $38.47 $38.47 8,275
2021-10-19 $38.40 $38.54 $38.40 $38.45 $38.45 106,733
2021-10-18 $38.43 $38.51 $38.40 $38.46 $38.46 3,257
2021-10-15 $38.45 $38.45 $38.44 $38.44 $38.44 1,159
2021-10-14 $38.44 $38.46 $38.36 $38.41 $38.41 5,179
2021-10-13 $38.24 $38.32 $38.24 $38.30 $38.30 7,934
2021-10-12 $38.29 $38.29 $38.25 $38.27 $38.27 2,040
2021-10-11 $38.31 $38.34 $38.25 $38.28 $38.28 5,176
2021-10-08 $38.34 $38.34 $38.28 $38.31 $38.31 5,053
2021-10-07 $38.27 $38.30 $38.27 $38.30 $38.30 1,213
2021-10-06 $38.07 $38.22 $38.07 $38.22 $38.22 4,107
2021-10-05 $38.22 $38.22 $38.21 $38.21 $38.21 562
2021-10-04 $38.19 $38.19 $38.02 $38.08 $38.08 3,929
2021-10-01 $38.03 $38.28 $38.02 $38.17 $38.17 12,305
2021-09-30 $38.19 $38.19 $37.98 $38.08 $38.08 2,258
2021-09-29 $38.11 $38.16 $38.06 $38.11 $38.11 8,879
2021-09-28 $38.18 $38.20 $38.05 $38.10 $38.10 12,752
2021-09-27 $38.29 $38.29 $38.22 $38.28 $38.28 5,936
2021-09-24 $38.28 $38.32 $38.21 $38.29 $38.29 1,056
2021-09-23 $38.13 $38.33 $38.12 $38.27 $38.27 5,261
2021-09-22 $38.03 $38.12 $37.89 $38.10 $38.10 9,017
2021-09-21 $38.00 $38.12 $38.00 $38.04 $38.04 5,019
2021-09-20 $38.01 $38.01 $37.79 $37.94 $37.94 110,938
2021-09-17 $38.20 $38.20 $38.11 $38.19 $38.19 2,488
2021-09-16 $38.31 $38.31 $38.15 $38.25 $38.25 6,559
2021-09-15 $38.13 $38.25 $38.13 $38.25 $38.25 5,922
2021-09-14 $38.18 $38.21 $38.14 $38.17 $38.17 4,725
2021-09-13 $38.14 $38.19 $38.11 $38.19 $38.19 3,958
2021-09-10 $38.16 $38.27 $38.13 $38.16 $38.16 4,020
2021-09-09 $38.22 $38.22 $38.22 $38.22 $38.22 132
2021-09-08 $38.21 $38.23 $38.17 $38.23 $38.23 247,761
2021-09-07 $38.19 $38.27 $38.19 $38.25 $38.25 1,219
2021-09-03 $38.32 $38.32 $38.21 $38.27 $38.27 16,235
2021-09-02 $38.19 $38.29 $38.19 $38.28 $38.28 7,582
2021-09-01 $38.26 $38.29 $38.20 $38.20 $38.20 109,554
2021-08-31 $38.16 $38.30 $38.15 $38.25 $38.25 14,899
2021-08-30 $38.16 $38.30 $38.16 $38.24 $38.24 43,762
2021-08-27 $38.26 $38.27 $38.22 $38.27 $38.27 1,871
2021-08-26 $38.20 $38.21 $38.10 $38.19 $38.19 5,230
2021-08-25 $38.09 $38.27 $38.09 $38.25 $38.25 45,608
2021-08-24 $38.10 $38.22 $38.10 $38.15 $38.15 94,285
2021-08-23 $38.02 $38.14 $38.02 $38.09 $38.09 24,456
2021-08-20 $38.03 $38.07 $37.98 $38.07 $38.07 6,119
2021-08-19 $37.81 $38.03 $37.81 $38.02 $38.02 5,097
2021-08-18 $38.08 $38.08 $37.99 $37.99 $37.99 1,822
2021-08-17 $38.05 $38.16 $37.97 $38.07 $38.07 7,734
2021-08-16 $38.03 $38.15 $38.02 $38.15 $38.15 14,513
2021-08-13 $38.06 $38.14 $38.06 $38.10 $38.10 4,038
2021-08-12 $38.01 $38.11 $38.01 $38.08 $38.08 3,387
2021-08-11 $38.02 $38.05 $38.00 $38.04 $38.04 79,649
2021-08-10 $38.05 $38.05 $37.98 $38.02 $38.02 10,355
2021-08-09 $37.97 $38.04 $37.94 $38.04 $38.04 32,984
2021-08-06 $37.96 $38.07 $37.96 $38.03 $38.03 6,487
2021-08-05 $37.94 $38.07 $37.92 $38.00 $38.00 451,930
2021-08-04 $37.89 $38.03 $37.88 $37.96 $37.96 6,788
2021-08-03 $37.82 $37.97 $37.82 $37.97 $37.97 26,119
2021-08-02 $37.90 $37.90 $37.87 $37.89 $37.89 2,304
2021-07-30 $37.88 $37.98 $37.85 $37.92 $37.92 4,606
2021-07-29 $37.97 $37.97 $37.89 $37.97 $37.97 3,071
2021-07-28 $37.91 $37.93 $37.84 $37.93 $37.93 1,977
2021-07-27 $37.84 $37.91 $37.77 $37.89 $37.89 15,932
2021-07-26 $37.88 $38.00 $37.84 $37.94 $37.94 8,173
2021-07-23 $37.86 $37.93 $37.84 $37.93 $37.93 4,236
2021-07-22 $37.80 $37.87 $37.78 $37.87 $37.87 14,951
2021-07-21 $37.81 $37.89 $37.75 $37.84 $37.84 3,109
2021-07-20 $37.51 $37.76 $37.51 $37.76 $37.76 5,047
2021-07-19 $37.56 $37.61 $37.49 $37.55 $37.55 19,632
2021-07-16 $37.78 $37.87 $37.71 $37.76 $37.76 16,406
2021-07-15 $37.75 $37.85 $37.74 $37.83 $37.83 10,771
2021-07-14 $37.84 $37.91 $37.80 $37.87 $37.87 3,811
2021-07-13 $37.84 $37.88 $37.81 $37.85 $37.85 5,368
2021-07-12 $37.87 $37.90 $37.82 $37.90 $37.90 1,552
2021-07-09 $37.79 $37.97 $37.79 $37.88 $37.88 2,164
2021-07-08 $37.55 $37.75 $37.55 $37.70 $37.70 1,486
2021-07-07 $37.81 $37.84 $37.77 $37.79 $37.79 5,204
2021-07-06 $37.79 $37.88 $37.76 $37.82 $37.82 12,282
2021-07-02 $37.74 $37.87 $37.74 $37.84 $37.84 6,273
2021-07-01 $37.79 $37.89 $37.72 $37.81 $37.81 105,054
2021-06-30 $37.86 $37.86 $37.70 $37.77 $37.77 5,777
2021-06-29 $37.77 $37.86 $37.70 $37.77 $37.77 20,790
2021-06-28 $37.83 $37.84 $37.69 $37.80 $37.80 1,667
2021-06-25 $37.62 $37.76 $37.62 $37.76 $37.76 9,927
2021-06-24 $37.66 $37.73 $37.64 $37.65 $37.65 5,701
2021-06-23 $37.57 $37.74 $37.57 $37.66 $37.66 34,934
2021-06-22 $37.51 $37.62 $37.47 $37.62 $37.62 31,323
2021-06-21 $37.35 $37.56 $37.35 $37.56 $37.56 28,151
2021-06-18 $37.40 $37.40 $37.33 $37.36 $37.36 5,427
2021-06-17 $37.57 $37.57 $37.46 $37.55 $37.55 5,318
2021-06-16 $37.51 $37.56 $37.38 $37.56 $37.56 51,292
2021-06-15 $37.53 $37.53 $37.50 $37.53 $37.53 5,328
2021-06-14 $37.56 $37.56 $37.50 $37.56 $37.56 152,004
2021-06-11 $37.53 $37.70 $37.53 $37.61 $37.61 2,769
2021-06-10 $37.49 $37.59 $37.48 $37.59 $37.59 25,848
2021-06-09 $37.42 $37.54 $37.42 $37.47 $37.47 128,077
2021-06-08 $37.46 $37.56 $37.42 $37.56 $37.56 3,893
2021-06-07 $37.48 $37.51 $37.41 $37.51 $37.51 9,087
2021-06-04 $37.50 $37.50 $37.38 $37.48 $37.48 3,294
2021-06-03 $37.25 $37.39 $37.25 $37.37 $37.37 5,932
2021-06-02 $37.39 $37.44 $37.34 $37.40 $37.40 44,967
2021-06-01 $37.45 $37.47 $37.30 $37.32 $37.32 52,905
2021-05-28 $37.39 $37.46 $37.38 $37.43 $37.43 8,962
2021-05-27 $37.39 $37.43 $37.34 $37.41 $37.41 3,585
2021-05-26 $37.29 $37.42 $37.25 $37.34 $37.34 11,162
2021-05-25 $37.29 $37.35 $37.22 $37.28 $37.28 7,896
2021-05-24 $37.17 $37.40 $37.17 $37.32 $37.32 9,604
2021-05-21 $37.11 $37.26 $37.09 $37.12 $37.12 4,889
2021-05-20 $37.06 $37.15 $37.06 $37.12 $37.12 703
2021-05-19 $36.71 $36.94 $36.71 $36.94 $36.94 3,008
2021-05-18 $37.12 $37.24 $37.04 $37.04 $37.04 12,416
2021-05-17 $37.09 $37.17 $37.02 $37.14 $37.14 6,162
2021-05-14 $37.07 $37.23 $37.06 $37.21 $37.21 5,677
2021-05-13 $37.02 $37.02 $36.89 $36.95 $36.95 5,354
2021-05-12 $37.03 $37.03 $36.63 $36.70 $36.70 21,825
2021-05-11 $37.11 $37.18 $37.06 $37.11 $37.11 2,916
2021-05-10 $37.32 $37.39 $37.27 $37.27 $37.27 6,986
2021-05-07 $37.26 $37.46 $37.26 $37.43 $37.43 67,665
2021-05-06 $37.14 $37.26 $37.08 $37.24 $37.24 5,809
2021-05-05 $37.08 $37.19 $37.08 $37.19 $37.19 15,200
2021-05-04 $37.07 $37.19 $37.03 $37.08 $37.08 17,917
2021-05-03 $37.27 $37.27 $37.16 $37.24 $37.24 4,395
2021-04-30 $37.13 $37.19 $37.10 $37.19 $37.19 25,374
2021-04-29 $37.25 $37.37 $37.20 $37.22 $37.22 40,458
2021-04-28 $37.17 $37.20 $37.16 $37.20 $37.20 1,824
2021-04-27 $37.15 $37.21 $37.12 $37.16 $37.16 10,765
2021-04-26 $37.20 $37.24 $37.13 $37.19 $37.19 2,154
2021-04-23 $37.11 $37.19 $37.09 $37.18 $37.18 9,268
2021-04-22 $37.09 $37.17 $37.00 $37.07 $37.07 5,143
2021-04-21 $37.04 $37.18 $37.04 $37.18 $37.18 3,740
2021-04-20 $37.01 $37.12 $36.92 $37.01 $37.01 121,601
2021-04-19 $37.20 $37.20 $37.03 $37.12 $37.12 18,624
2021-04-16 $37.16 $37.25 $37.14 $37.16 $37.16 5,488
2021-04-15 $37.15 $37.21 $37.08 $37.21 $37.21 7,638
2021-04-14 $37.02 $37.17 $36.98 $37.05 $37.05 7,665
2021-04-13 $36.98 $37.21 $36.98 $37.12 $37.12 12,647
2021-04-12 $36.98 $37.04 $36.95 $37.01 $37.01 12,725
2021-04-09 $36.96 $37.00 $36.94 $36.96 $36.96 2,385
2021-04-08 $36.89 $37.00 $36.89 $36.95 $36.95 6,118
2021-04-07 $36.90 $36.95 $36.90 $36.93 $36.93 680
2021-04-06 $36.90 $37.02 $36.85 $36.90 $36.90 28,121
2021-04-05 $36.75 $36.89 $36.75 $36.88 $36.88 11,905
2021-04-01 $36.64 $36.74 $36.58 $36.70 $36.70 5,229
2021-03-31 $36.59 $36.67 $36.51 $36.55 $36.55 7,132
2021-03-30 $36.41 $36.55 $36.38 $36.47 $36.47 19,484
2021-03-29 $36.54 $36.57 $36.40 $36.46 $36.46 6,429
2021-03-26 $36.25 $36.47 $36.25 $36.47 $36.47 2,690
2021-03-25 $36.03 $36.20 $35.95 $36.20 $36.20 9,951
2021-03-24 $36.26 $36.30 $36.10 $36.12 $36.12 4,121
2021-03-23 $36.31 $36.31 $36.09 $36.16 $36.16 19,036
2021-03-22 $36.19 $36.39 $36.10 $36.30 $36.30 13,033
2021-03-19 $36.06 $36.17 $35.98 $36.14 $36.14 5,069
2021-03-18 $36.28 $36.32 $36.10 $36.10 $36.10 2,723
2021-03-17 $36.14 $36.33 $36.13 $36.30 $36.30 62,796
2021-03-16 $36.19 $36.35 $36.16 $36.24 $36.24 4,878
2021-03-15 $36.05 $36.27 $36.05 $36.27 $36.27 9,862
2021-03-12 $36.08 $36.12 $35.93 $36.10 $36.10 8,813
2021-03-11 $36.04 $36.17 $36.04 $36.17 $36.17 2,710
2021-03-10 $35.88 $36.03 $35.88 $35.97 $35.97 15,776
2021-03-09 $35.85 $36.01 $35.85 $35.85 $35.85 6,378
2021-03-08 $35.74 $35.80 $35.53 $35.62 $35.62 13,387
2021-03-05 $35.32 $35.59 $35.13 $35.57 $35.57 24,457
2021-03-04 $35.44 $35.46 $35.01 $35.20 $35.20 2,252
2021-03-03 $35.79 $35.79 $35.54 $35.55 $35.55 5,912
2021-03-02 $35.83 $35.91 $35.77 $35.77 $35.77 3,472
2021-03-01 $35.63 $35.97 $35.60 $35.87 $35.87 48,079
2021-02-26 $35.43 $35.61 $35.39 $35.55 $35.55 11,709
2021-02-25 $35.78 $35.80 $35.38 $35.38 $35.38 13,396
2021-02-24 $35.59 $35.97 $35.59 $35.91 $35.91 27,729
2021-02-23 $35.54 $35.77 $35.41 $35.76 $35.76 15,951
2021-02-22 $35.50 $35.81 $35.50 $35.68 $35.68 12,724
2021-02-19 $35.95 $35.95 $35.70 $35.79 $35.79 16,062
2021-02-18 $35.70 $35.90 $35.70 $35.71 $35.71 25,446
2021-02-17 $35.74 $35.93 $35.74 $35.92 $35.92 7,936
2021-02-16 $35.85 $35.96 $35.85 $35.90 $35.90 7,259
2021-02-12 $35.86 $35.96 $35.75 $35.92 $35.92 70,123
2021-02-11 $35.75 $35.88 $35.73 $35.86 $35.86 10,619
2021-02-10 $35.98 $35.98 $35.69 $35.78 $35.78 72,829
2021-02-09 $35.77 $35.90 $35.76 $35.82 $35.82 9,648
2021-02-08 $35.72 $35.88 $35.72 $35.81 $35.81 8,515
2021-02-05 $35.77 $35.82 $35.65 $35.71 $35.71 11,263
2021-02-04 $35.50 $35.74 $35.50 $35.65 $35.65 19,641
2021-02-03 $35.42 $35.60 $35.42 $35.47 $35.47 22,786
2021-02-02 $35.43 $35.56 $35.34 $35.43 $35.43 16,607
2021-02-01 $34.97 $35.13 $34.50 $35.13 $35.13 15,711
2021-01-29 $35.25 $35.25 $34.73 $34.87 $34.87 19,066
2021-01-28 $35.12 $35.43 $35.07 $35.16 $35.16 16,568
2021-01-27 $35.50 $35.50 $34.87 $34.92 $34.92 11,041
2021-01-26 $35.57 $35.67 $35.52 $35.58 $35.58 17,084
2021-01-25 $35.52 $35.57 $35.36 $35.53 $35.53 8,171
2021-01-22 $35.46 $35.63 $35.46 $35.59 $35.59 10,584
2021-01-21 $35.60 $35.86 $35.57 $35.59 $35.59 24,328
2021-01-20 $35.55 $35.75 $35.54 $35.65 $35.65 34,006
2021-01-19 $35.59 $35.63 $35.32 $35.43 $35.43 24,447
2021-01-15 $35.19 $35.38 $35.17 $35.17 $35.17 11,769
2021-01-14 $35.56 $35.58 $35.33 $35.33 $35.33 14,657
2021-01-13 $35.50 $35.57 $35.30 $35.55 $35.55 25,201
2021-01-12 $35.35 $35.50 $35.33 $35.43 $35.43 36,188
2021-01-11 $35.18 $35.55 $35.18 $35.38 $35.38 80,190
2021-01-08 $35.46 $35.57 $35.43 $35.57 $35.57 22,040
2021-01-07 $35.45 $35.54 $35.40 $35.46 $35.46 13,906
2021-01-06 $35.19 $35.45 $34.84 $35.26 $35.26 24,828
2021-01-05 $35.01 $35.21 $34.88 $35.16 $35.16 44,294
2021-01-04 $35.26 $35.26 $34.66 $34.92 $34.92 79,752
2020-12-31 $35.27 $35.27 $35.03 $35.19 $35.19 23,990
2020-12-30 $35.26 $35.26 $35.00 $35.12 $35.12 19,577
2020-12-29 $35.19 $35.19 $34.99 $35.03 $35.03 22,644
2020-12-28 $35.16 $35.22 $35.15 $35.19 $35.19 8,626
2020-12-24 $35.07 $35.07 $34.90 $34.92 $34.92 9,204
2020-12-23 $35.05 $35.22 $34.81 $34.93 $34.93 55,163
2020-12-22 $34.99 $34.99 $34.72 $34.84 $34.84 42,527
2020-12-21 $34.58 $34.96 $34.48 $34.92 $34.92 157,057
2020-12-18 $35.26 $35.26 $34.82 $34.97 $34.97 144,159
2020-12-17 $35.14 $35.14 $34.93 $35.07 $35.07 26,246
2020-12-16 $35.04 $35.04 $34.84 $34.98 $34.98 39,620
2020-12-15 $34.91 $34.93 $34.71 $34.90 $34.90 99,776
2020-12-14 $34.98 $34.98 $34.64 $34.64 $34.64 27,830
2020-12-11 $34.74 $34.80 $34.59 $34.80 $34.80 115,621
2020-12-10 $34.83 $34.87 $34.70 $34.83 $34.83 107,054
2020-12-09 $35.09 $35.09 $34.67 $34.87 $34.87 28,004
2020-12-08 $34.80 $35.01 $34.77 $34.94 $34.94 73,475
2020-12-07 $34.86 $34.95 $34.77 $34.95 $34.95 67,195
2020-12-04 $34.94 $34.97 $34.82 $34.97 $34.97 62,448
2020-12-03 $34.91 $34.91 $34.67 $34.67 $34.67 71,667
2020-12-02 $34.78 $34.81 $34.68 $34.76 $34.76 44,557
2020-12-01 $34.81 $34.86 $34.64 $34.79 $34.79 41,019
2020-11-30 $34.64 $34.64 $34.32 $34.54 $34.54 113,174
2020-11-27 $34.57 $34.69 $34.55 $34.60 $34.60 23,151
2020-11-25 $34.67 $34.67 $34.40 $34.54 $34.54 147,424
2020-11-24 $34.44 $34.62 $34.34 $34.57 $34.57 663,271
2020-11-23 $34.33 $34.33 $34.08 $34.26 $34.26 659,489
2020-11-20 $34.09 $34.22 $34.00 $34.19 $34.19 288,944
2020-11-19 $34.50 $34.50 $33.98 $34.14 $34.14 1,539,004
2020-11-18 $34.12 $34.17 $33.95 $33.95 $33.95 7,326
2020-11-17 $33.98 $34.12 $33.98 $34.10 $34.10 17,368
2020-11-16 $34.08 $34.11 $34.00 $34.02 $34.02 542,264
2020-11-13 $33.94 $34.06 $33.85 $34.02 $34.02 39,738
2020-11-12 $33.79 $33.87 $33.69 $33.76 $33.76 6,795
2020-11-11 $33.89 $33.97 $33.83 $33.86 $33.86 7,859
2020-11-10 $33.92 $33.92 $33.54 $33.67 $33.67 175,251
2020-11-09 $34.36 $34.36 $33.66 $33.66 $33.66 215,551
2020-11-06 $33.39 $33.65 $33.34 $33.53 $33.53 18,736
2020-11-05 $33.36 $33.68 $33.36 $33.53 $33.53 48,880
2020-11-04 $33.30 $33.42 $33.19 $33.19 $33.19 64,574
2020-11-03 $32.68 $32.92 $32.58 $32.75 $32.75 30,742
2020-11-02 $32.51 $32.51 $32.12 $32.29 $32.29 19,137
2020-10-30 $32.04 $32.31 $31.83 $32.02 $32.02 36,658
2020-10-29 $32.02 $32.44 $32.02 $32.37 $32.37 9,016
2020-10-28 $32.36 $32.41 $32.02 $32.02 $32.02 3,216
2020-10-27 $32.77 $32.89 $32.72 $32.79 $32.79 8,603
2020-10-26 $32.96 $32.96 $32.63 $32.75 $32.75 8,172
2020-10-23 $33.07 $33.14 $32.98 $33.08 $33.08 8,805
2020-10-22 $32.88 $33.10 $32.72 $33.06 $33.06 18,925
2020-10-21 $33.08 $33.15 $32.94 $33.00 $33.00 5,644
2020-10-20 $33.00 $33.14 $32.99 $33.00 $33.00 3,525
2020-10-19 $33.01 $33.19 $32.90 $32.91 $32.91 13,061
2020-10-16 $33.25 $33.30 $33.17 $33.17 $33.17 318
2020-10-15 $32.99 $33.17 $32.99 $33.16 $33.16 103,606
2020-10-14 $33.19 $33.28 $33.16 $33.19 $33.19 34,556
2020-10-13 $33.43 $33.43 $33.13 $33.13 $33.13 34,367
2020-10-12 $33.32 $33.54 $33.32 $33.54 $33.54 23,408
2020-10-09 $33.02 $33.22 $33.02 $33.18 $33.18 10,641
2020-10-08 $32.89 $32.99 $32.89 $32.97 $32.97 99,501
2020-10-07 $32.77 $32.87 $32.71 $32.78 $32.78 4,422
2020-10-06 $32.78 $32.82 $32.54 $32.54 $32.54 13,118
2020-10-05 $32.58 $32.76 $32.58 $32.73 $32.73 27,354
2020-10-02 $32.47 $32.63 $32.47 $32.48 $32.48 1,307
2020-10-01 $32.73 $32.73 $32.48 $32.60 $32.60 6,115
2020-09-30 $32.58 $32.69 $32.43 $32.57 $32.57 6,756
2020-09-29 $32.55 $32.55 $32.36 $32.41 $32.41 6,213
2020-09-28 $32.59 $32.74 $32.37 $32.56 $32.56 27,712
2020-09-25 $31.88 $32.24 $31.88 $32.22 $32.22 2,712
2020-09-24 $31.78 $32.21 $31.71 $31.90 $31.90 10,971
2020-09-23 $32.43 $32.43 $31.82 $31.82 $31.82 4,918
2020-09-22 $32.06 $32.29 $31.99 $32.19 $32.19 21,079
2020-09-21 $32.20 $32.20 $31.73 $32.07 $32.07 48,868
2020-09-18 $32.42 $32.48 $32.20 $32.29 $32.29 27,741
2020-09-17 $32.36 $32.48 $32.26 $32.48 $32.48 2,962
2020-09-16 $32.72 $32.75 $32.58 $32.64 $32.64 6,420
2020-09-15 $32.62 $32.75 $32.51 $32.62 $32.62 139,340
2020-09-14 $32.61 $32.74 $32.51 $32.66 $32.66 7,669
2020-09-11 $32.32 $32.43 $32.25 $32.35 $32.35 38,594
2020-09-10 $32.67 $32.67 $32.35 $32.35 $32.35 9,741
2020-09-09 $32.53 $32.75 $32.52 $32.63 $32.63 117,016
2020-09-08 $32.45 $32.45 $32.15 $32.27 $32.27 20,047
2020-09-04 $32.57 $32.64 $32.19 $32.64 $32.64 7,017
2020-09-03 $32.83 $32.96 $32.48 $32.57 $32.57 16,265
2020-09-02 $32.97 $33.11 $32.86 $33.11 $33.11 54,122
2020-09-01 $32.90 $33.05 $32.83 $32.96 $32.96 8,837
2020-08-31 $32.90 $33.05 $32.89 $32.90 $32.90 94,722
2020-08-28 $32.86 $33.06 $32.86 $33.03 $33.03 2,332
2020-08-27 $32.91 $32.99 $32.82 $32.94 $32.94 18,444
2020-08-26 $32.91 $32.99 $32.80 $32.94 $32.94 6,529
2020-08-25 $32.66 $32.84 $32.66 $32.81 $32.81 3,402
2020-08-24 $32.75 $32.81 $32.67 $32.74 $32.74 13,073
2020-08-21 $32.55 $32.70 $32.46 $32.62 $32.62 66,713
2020-08-20 $32.40 $32.61 $32.40 $32.55 $32.55 17,323
2020-08-19 $32.63 $32.69 $32.43 $32.43 $32.43 40,692
2020-08-18 $32.63 $32.63 $32.53 $32.62 $32.62 3,683
2020-08-17 $32.61 $32.62 $32.48 $32.62 $32.62 7,077
2020-08-14 $32.43 $32.43 $32.42 $32.42 $32.42 2,337
2020-08-13 $32.53 $32.57 $32.37 $32.50 $32.50 22,522
2020-08-12 $32.31 $32.55 $32.31 $32.45 $32.45 19,075
2020-08-11 $32.36 $32.46 $32.15 $32.19 $32.19 41,003
2020-08-10 $32.44 $32.44 $32.24 $32.35 $32.35 4,757
2020-08-07 $32.37 $32.39 $32.22 $32.32 $32.32 34,968
2020-08-06 $32.17 $32.36 $32.08 $32.28 $32.28 18,677
2020-08-05 $32.15 $32.27 $32.15 $32.16 $32.16 27,970
2020-08-04 $32.01 $32.12 $31.95 $32.04 $32.04 11,486
2020-08-03 $31.76 $32.09 $31.76 $31.98 $31.98 92,759
2020-07-31 $31.86 $31.86 $31.66 $31.82 $31.82 4,902
2020-07-30 $31.53 $31.79 $31.50 $31.70 $31.70 459,354
2020-07-29 $31.66 $31.86 $31.57 $31.79 $31.79 7,944
2020-07-28 $31.69 $31.76 $31.58 $31.58 $31.58 16,843
2020-07-27 $31.64 $31.70 $31.54 $31.65 $31.65 29,197
2020-07-24 $31.43 $31.56 $31.38 $31.44 $31.44 9,809
2020-07-23 $31.75 $31.96 $31.51 $31.65 $31.65 15,185
2020-07-22 $31.78 $31.87 $31.69 $31.77 $31.77 19,157
2020-07-21 $31.78 $31.92 $31.73 $31.74 $31.74 7,709
2020-07-20 $31.71 $31.76 $31.58 $31.76 $31.76 7,872
2020-07-17 $31.54 $31.65 $31.51 $31.64 $31.64 13,900
2020-07-16 $31.35 $31.51 $31.35 $31.50 $31.50 5,853
2020-07-15 $31.64 $31.64 $31.38 $31.43 $31.43 20,552
2020-07-14 $30.91 $31.40 $30.90 $31.37 $31.37 28,081
2020-07-13 $31.50 $31.62 $31.11 $31.15 $31.15 21,663
2020-07-10 $31.10 $31.36 $31.10 $31.22 $31.22 20,492
2020-07-09 $31.38 $31.38 $30.92 $31.17 $31.17 19,498
2020-07-08 $31.24 $31.26 $31.00 $31.18 $31.18 12,206
2020-07-07 $31.12 $31.29 $31.09 $31.09 $31.09 29,400
2020-07-06 $31.28 $31.39 $31.12 $31.39 $31.39 14,876
2020-07-02 $31.06 $31.16 $30.98 $30.98 $30.98 98,400
2020-07-01 $30.91 $30.96 $30.77 $30.87 $30.87 25,856
2020-06-30 $30.50 $30.89 $30.47 $30.70 $30.70 17,200
2020-06-29 $30.15 $30.46 $30.05 $30.38 $30.38 27,518
2020-06-26 $30.11 $30.26 $30.07 $30.10 $30.10 34,900
2020-06-25 $30.31 $30.67 $30.27 $30.67 $30.67 29,306
2020-06-24 $30.73 $30.73 $30.21 $30.36 $30.36 21,800
2020-06-23 $31.14 $31.14 $30.81 $30.86 $30.86 73,609
2020-06-22 $30.51 $30.82 $30.51 $30.80 $30.80 10,000
2020-06-19 $31.11 $31.14 $30.51 $30.67 $30.67 73,851
2020-06-18 $30.63 $30.77 $30.52 $30.71 $30.71 6,745
2020-06-17 $30.83 $30.92 $30.67 $30.71 $30.71 145,069
2020-06-16 $31.11 $31.11 $30.61 $30.83 $30.83 31,838
2020-06-15 $29.93 $30.59 $29.93 $30.38 $30.38 3,138
2020-06-12 $30.32 $30.41 $29.93 $30.29 $30.29 28,632
2020-06-11 $30.63 $30.77 $29.97 $29.98 $29.98 57,676
2020-06-10 $31.29 $31.42 $31.22 $31.27 $31.27 22,766
2020-06-09 $31.24 $31.44 $31.24 $31.25 $31.25 12,460
2020-06-08 $31.28 $31.53 $31.28 $31.51 $31.51 23,907
2020-06-05 $31.36 $31.47 $31.17 $31.37 $31.37 132,720
2020-06-04 $30.93 $30.93 $30.67 $30.79 $30.79 25,371
2020-06-03 $30.84 $31.00 $30.72 $30.89 $30.89 60,489
2020-06-02 $30.38 $30.58 $30.37 $30.58 $30.58 20,185
2020-06-01 $30.29 $30.50 $30.29 $30.46 $30.46 4,800
2020-05-29 $30.32 $30.59 $30.14 $30.43 $30.43 79,766
2020-05-28 $30.45 $30.55 $30.28 $30.29 $30.29 10,221
2020-05-27 $30.25 $30.31 $29.88 $30.31 $30.31 14,441
2020-05-26 $30.08 $30.30 $30.04 $30.04 $30.04 2,800
2020-05-22 $29.85 $29.85 $29.65 $29.78 $29.78 3,820
2020-05-21 $29.81 $29.84 $29.58 $29.82 $29.82 10,200
2020-05-20 $29.90 $29.95 $29.75 $29.95 $29.95 66,273
2020-05-19 $29.65 $29.85 $29.52 $29.52 $29.52 12,013
2020-05-18 $29.70 $29.84 $29.70 $29.79 $29.79 69,700
2020-05-15 $28.92 $29.14 $28.92 $29.07 $29.07 12,591
2020-05-14 $28.76 $28.95 $28.45 $28.95 $28.95 12,091
2020-05-13 $29.15 $30.96 $28.72 $28.76 $28.76 22,102
2020-05-12 $29.60 $29.60 $29.16 $29.16 $29.16 18,300
2020-05-11 $29.53 $29.74 $29.53 $29.63 $29.63 5,361
2020-05-08 $29.30 $29.64 $29.30 $29.64 $29.64 13,146
2020-05-07 $29.26 $29.50 $29.16 $29.24 $29.24 39,700
2020-05-06 $29.02 $29.97 $28.94 $28.95 $28.95 32,786
2020-05-05 $29.26 $29.35 $29.03 $29.03 $29.03 4,000
2020-05-04 $28.78 $28.95 $28.55 $28.84 $28.84 7,644
2020-05-01 $28.75 $29.06 $28.71 $28.81 $28.81 26,347
2020-04-30 $29.75 $29.75 $29.18 $29.49 $29.49 38,874
2020-04-29 $29.38 $29.72 $29.38 $29.72 $29.72 55,400
2020-04-28 $29.37 $29.37 $29.04 $29.14 $29.14 21,181
2020-04-27 $29.10 $29.21 $28.91 $29.16 $29.16 13,800
2020-04-24 $28.60 $28.93 $28.45 $28.86 $28.86 35,108
2020-04-23 $28.82 $28.88 $28.44 $28.50 $28.50 5,033
2020-04-22 $28.55 $28.74 $28.43 $28.59 $28.59 4,000
2020-04-21 $28.08 $28.35 $28.02 $28.04 $28.04 55,708
2020-04-20 $29.03 $29.09 $28.71 $28.71 $28.71 62,481
2020-04-17 $28.91 $29.14 $28.76 $29.06 $29.06 4,400
2020-04-16 $28.74 $28.74 $28.33 $28.67 $28.67 18,223
2020-04-15 $28.31 $28.63 $28.22 $28.39 $28.39 89,516
2020-04-14 $28.67 $28.93 $28.67 $28.92 $28.92 5,200
2020-04-13 $28.26 $28.29 $28.26 $28.29 $28.29 200
2020-04-09 $28.41 $28.73 $28.40 $28.52 $28.52 10,297
2020-04-08 $27.51 $28.22 $27.51 $28.22 $28.22 18,021
2020-04-07 $28.08 $28.08 $27.72 $27.72 $27.72 102,600
2020-04-06 $27.33 $27.73 $27.24 $27.73 $27.73 5,266
2020-04-03 $26.54 $26.54 $26.37 $26.40 $26.40 3,200
2020-04-02 $26.58 $26.64 $26.13 $26.64 $26.64 29,541
2020-04-01 $26.41 $26.57 $26.01 $26.22 $26.22 3,700
2020-03-31 $27.11 $27.58 $27.11 $27.27 $27.27 7,470
2020-03-30 $27.32 $27.35 $27.22 $27.29 $27.29 3,800
2020-03-27 $26.80 $27.06 $26.72 $26.76 $26.76 4,900
2020-03-26 $26.87 $27.23 $26.78 $27.23 $27.23 24,500
2020-03-25 $26.32 $26.84 $26.32 $26.33 $26.33 4,300
2020-03-24 $25.74 $26.13 $25.74 $26.13 $26.13 1,200
2020-03-23 $24.51 $24.81 $23.94 $24.59 $24.59 58,800
2020-03-20 $26.09 $26.11 $24.91 $24.91 $24.91 9,048
2020-03-19 $25.36 $25.91 $25.17 $25.55 $25.55 2,181
2020-03-18 $25.29 $25.47 $24.67 $25.14 $25.14 26,200
2020-03-17 $25.71 $26.41 $24.65 $26.22 $26.22 68,762
2020-03-16 $26.70 $26.76 $25.39 $25.40 $25.40 24,000
2020-03-13 $26.76 $27.36 $23.91 $27.36 $27.36 16,004
2020-03-12 $27.23 $27.58 $24.78 $26.19 $26.19 97,570
2020-03-11 $28.59 $28.60 $27.76 $28.03 $28.03 76,562
2020-03-10 $28.98 $29.01 $27.95 $28.89 $28.89 49,415
2020-03-09 $29.73 $29.73 $28.08 $28.36 $28.36 105,913
2020-03-06 $29.53 $30.03 $29.17 $29.73 $29.73 88,457
2020-03-05 $30.36 $30.50 $29.90 $30.04 $30.04 44,300
2020-03-04 $30.41 $30.93 $30.21 $30.93 $30.93 62,300
2020-03-03 $30.78 $31.41 $29.84 $29.94 $29.94 70,766
2020-03-02 $29.87 $30.68 $29.65 $30.68 $30.68 246,908
2020-02-28 $29.31 $29.75 $29.07 $29.54 $29.54 112,209
2020-02-27 $30.41 $30.71 $29.89 $29.89 $29.89 555,067
2020-02-26 $31.07 $31.22 $30.68 $30.81 $30.81 72,200
2020-02-25 $31.32 $31.32 $30.83 $30.91 $30.91 187,600
2020-02-24 $31.51 $31.59 $31.38 $31.41 $31.41 16,500
2020-02-21 $31.99 $31.99 $31.99 $31.99 $31.99 10
2020-02-20 $32.23 $32.23 $32.18 $32.18 $32.18 900
2020-02-19 $32.29 $32.33 $32.18 $32.31 $32.31 6,639
2020-02-18 $32.04 $32.25 $32.04 $32.20 $32.20 10,389
2020-02-14 $32.13 $32.25 $32.13 $32.19 $32.19 1,864
2020-02-13 $32.20 $32.25 $32.15 $32.19 $32.19 3,229
2020-02-12 $32.14 $32.25 $32.14 $32.19 $32.19 2,600
2020-02-11 $32.25 $32.26 $32.03 $32.10 $32.10 66,089
2020-02-10 $31.82 $32.11 $31.82 $32.06 $32.06 2,654
2020-02-07 $31.91 $32.03 $31.91 $31.95 $31.95 5,100
2020-02-06 $32.13 $32.13 $31.99 $32.02 $32.02 36,117
2020-02-05 $31.90 $32.04 $31.90 $31.97 $31.97 4,933
2020-02-04 $31.80 $31.90 $31.74 $31.80 $31.80 9,522
2020-02-03 $31.60 $31.60 $31.45 $31.53 $31.53 5,618
2020-01-31 $31.66 $31.71 $31.36 $31.40 $31.40 26,000
2020-01-30 $31.67 $31.71 $31.46 $31.71 $31.71 2,969
2020-01-29 $31.75 $31.77 $31.67 $31.67 $31.67 2,000
2020-01-28 $31.64 $31.74 $31.64 $31.70 $31.70 3,300
2020-01-27 $31.60 $31.60 $31.47 $31.50 $31.50 44,000
2020-01-24 $31.99 $31.99 $31.75 $31.77 $31.77 4,000
2020-01-23 $31.85 $31.99 $31.83 $31.99 $31.99 3,920
2020-01-22 $31.95 $31.96 $31.92 $31.92 $31.92 8,000
2020-01-21 $31.98 $31.98 $31.86 $31.89 $31.89 48,821
2020-01-17 $31.90 $31.97 $31.90 $31.94 $31.94 32,500
2020-01-16 $31.82 $31.90 $31.81 $31.89 $31.89 28,300
2020-01-15 $31.78 $31.81 $31.71 $31.76 $31.76 18,420
2020-01-14 $31.64 $31.79 $31.62 $31.69 $31.69 9,022
2020-01-13 $31.67 $31.74 $31.59 $31.65 $31.65 141,184
2020-01-10 $31.60 $31.69 $31.59 $31.63 $31.63 15,921
2020-01-09 $31.65 $31.67 $31.57 $31.62 $31.62 56,600
2020-01-08 $31.54 $31.58 $31.44 $31.50 $31.50 12,291
2020-01-07 $31.52 $31.52 $31.42 $31.44 $31.44 11,537
2020-01-06 $31.30 $31.49 $31.30 $31.45 $31.45 17,853
2020-01-03 $31.42 $31.48 $31.39 $31.40 $31.40 3,300
2020-01-02 $31.51 $31.52 $31.42 $31.51 $31.51 7,700
2019-12-31 $31.28 $31.34 $31.22 $31.34 $31.34 2,140
2019-12-30 $31.27 $31.35 $31.27 $31.29 $31.29 27,500
2019-12-27 $31.31 $31.47 $31.31 $31.38 $31.38 41,200
2019-12-26 $31.31 $31.43 $31.30 $31.43 $31.43 8,926
2019-12-24 $31.31 $31.35 $31.30 $31.31 $31.31 6,216
2019-12-23 $31.40 $31.40 $31.26 $31.31 $31.31 14,560
2019-12-20 $31.35 $31.37 $31.28 $31.32 $31.32 24,202
2019-12-19 $31.18 $31.27 $31.14 $31.21 $31.21 48,366
2019-12-18 $31.21 $31.22 $31.10 $31.16 $31.16 26,269
2019-12-17 $31.14 $31.14 $31.12 $31.14 $31.14 8,600
2019-12-16 $31.04 $32.53 $31.04 $32.53 $32.53 5,700
2019-12-13 $30.99 $31.05 $30.92 $30.98 $30.98 23,908
2019-12-12 $31.02 $31.05 $30.82 $30.98 $30.98 6,421
2019-12-11 $30.72 $30.85 $30.72 $30.80 $30.80 5,500
2019-12-10 $30.79 $30.82 $30.70 $30.70 $30.70 10,533
2019-12-09 $30.80 $30.81 $30.79 $30.79 $30.79 3,200
2019-12-06 $30.79 $30.90 $30.79 $30.81 $30.81 98,500
2019-12-05 $30.63 $30.70 $30.53 $30.66 $30.66 87,320
2019-12-04 $30.61 $30.68 $30.55 $30.65 $30.65 8,163
2019-12-03 $30.46 $30.54 $30.36 $30.49 $30.49 63,333
2019-12-02 $30.71 $30.71 $30.58 $30.60 $30.60 30,900
2019-11-29 $30.86 $30.86 $30.78 $30.78 $30.78 25,166
2019-11-27 $30.82 $30.88 $30.78 $30.86 $30.86 29,227
2019-11-26 $30.81 $30.81 $30.71 $30.81 $30.81 64,620
2019-11-25 $30.72 $30.74 $30.69 $30.74 $30.74 20,400
2019-11-22 $30.61 $30.61 $30.51 $30.57 $30.57 12,434
2019-11-21 $30.54 $30.57 $30.49 $30.52 $30.52 58,663
2019-11-20 $30.72 $30.72 $30.43 $30.59 $30.59 91,728
2019-11-19 $30.65 $30.71 $30.57 $30.60 $30.60 56,496
2019-11-18 $30.61 $30.67 $30.59 $30.64 $30.64 38,873

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.