American Funds College 2033 Fd USD Class 529/F/3 (FTCFX) Exchange: NMFQS

Data as of Dec. 6, 2022

$11.16 ($0.02) 0.18%

American Funds College 2033 Fd USD Class 529/F/3 - Daily Information
Click for more stock information on American Funds College 2033 Fd USD Class 529/F/3.
Daily Information Data
Date Dec. 6, 2022
Open $11.16
Previous Close $11.16
High $11.16
Low $11.16
Adjusted Open $11.16
Previous Adjusted Close $11.16
Adjusted High $11.16
Adjusted Low $11.16
Historical Stock Data for American Funds College 2033 Fd USD Class 529/F/3 (FTCFX)
Date Open High Low Close Adj.Close Volume
2022-11-25 $11.16 $11.16 $11.16 $11.16 $11.16 0
2022-11-23 $11.14 $11.14 $11.14 $11.14 $11.14 0
2022-11-22 $11.08 $11.08 $11.08 $11.08 $11.08 0
2022-11-21 $10.99 $10.99 $10.99 $10.99 $10.99 0
2022-11-18 $11.01 $11.01 $11.01 $11.01 $11.01 0
2022-11-17 $11.00 $11.00 $11.00 $11.00 $11.00 0
2022-11-16 $11.04 $11.04 $11.04 $11.04 $11.04 0
2022-11-15 $11.06 $11.06 $11.06 $11.06 $11.06 0
2022-11-14 $10.98 $10.98 $10.98 $10.98 $10.98 0
2022-11-11 $11.03 $11.03 $11.03 $11.03 $11.03 0
2022-11-10 $10.98 $10.98 $10.98 $10.98 $10.98 0
2022-11-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-08 $10.70 $10.70 $10.70 $10.70 $10.70 0
2022-11-07 $10.64 $10.64 $10.64 $10.64 $10.64 0
2022-11-04 $10.59 $10.59 $10.59 $10.59 $10.59 0
2022-11-03 $10.47 $10.47 $10.47 $10.47 $10.47 0
2022-11-02 $10.53 $10.53 $10.53 $10.53 $10.53 0
2022-11-01 $10.65 $10.65 $10.65 $10.65 $10.65 0
2022-10-31 $10.64 $10.64 $10.64 $10.64 $10.64 0
2022-10-28 $10.69 $10.69 $10.69 $10.69 $10.69 0
2022-10-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-26 $10.61 $10.61 $10.61 $10.61 $10.61 0
2022-10-25 $10.58 $10.58 $10.58 $10.58 $10.58 0
2022-10-24 $10.45 $10.45 $10.45 $10.45 $10.45 0
2022-10-21 $10.42 $10.42 $10.42 $10.42 $10.42 0
2022-10-20 $10.29 $10.29 $10.29 $10.29 $10.29 0
2022-10-19 $10.35 $10.35 $10.35 $10.35 $10.35 0
2022-10-18 $10.43 $10.43 $10.43 $10.43 $10.43 0
2022-10-17 $10.37 $10.37 $10.37 $10.37 $10.37 0
2022-10-14 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-10-13 $10.36 $10.36 $10.36 $10.36 $10.36 0
2022-10-12 $10.27 $10.27 $10.27 $10.27 $10.27 0
2022-10-11 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-10-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2022-10-07 $10.39 $10.39 $10.39 $10.39 $10.39 0
2022-10-06 $10.54 $10.54 $10.54 $10.54 $10.54 0
2022-10-05 $10.63 $10.63 $10.63 $10.63 $10.63 0
2022-10-04 $10.67 $10.67 $10.67 $10.67 $10.67 0
2022-10-03 $10.46 $10.46 $10.46 $10.46 $10.46 0
2022-09-30 $10.27 $10.27 $10.27 $10.27 $10.27 0
2022-09-29 $10.35 $10.35 $10.35 $10.35 $10.35 0
2022-09-28 $10.47 $10.47 $10.47 $10.47 $10.47 0
2022-09-27 $10.29 $10.29 $10.29 $10.29 $10.29 0
2022-09-26 $10.32 $10.32 $10.32 $10.32 $10.32 0
2022-09-23 $10.45 $10.45 $10.45 $10.45 $10.45 0
2022-09-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-21 $10.70 $10.70 $10.70 $10.70 $10.70 0
2022-09-20 $10.78 $10.78 $10.78 $10.78 $10.78 0
2022-09-19 $10.87 $10.87 $10.87 $10.87 $10.87 0
2022-09-16 $10.85 $10.85 $10.85 $10.85 $10.85 0
2022-09-15 $10.89 $10.89 $10.89 $10.89 $10.89 0
2022-09-14 $10.96 $10.96 $10.96 $10.96 $10.96 0
2022-09-13 $10.94 $10.94 $10.94 $10.94 $10.94 0
2022-09-12 $11.21 $11.21 $11.21 $11.21 $11.21 0
2022-09-09 $11.15 $11.15 $11.15 $11.15 $11.15 0
2022-09-08 $11.04 $11.04 $11.04 $11.04 $11.04 0
2022-09-07 $11.01 $11.01 $11.01 $11.01 $11.01 0
2022-09-06 $10.90 $10.90 $10.90 $10.90 $10.90 0
2022-09-02 $10.97 $10.97 $10.97 $10.97 $10.97 0
2022-09-01 $10.99 $10.99 $10.99 $10.99 $10.99 0
2022-08-31 $11.03 $11.03 $11.03 $11.03 $11.03 0
2022-08-30 $11.08 $11.08 $11.08 $11.08 $11.08 0
2022-08-29 $11.15 $11.15 $11.15 $11.15 $11.15 0
2022-08-26 $11.20 $11.20 $11.20 $11.20 $11.20 0
2022-08-25 $11.39 $11.39 $11.39 $11.39 $11.39 0
2022-08-24 $11.29 $11.29 $11.29 $11.29 $11.29 0
2022-08-23 $11.28 $11.28 $11.28 $11.28 $11.28 0
2022-08-22 $11.28 $11.28 $11.28 $11.28 $11.28 0
2022-08-19 $11.42 $11.42 $11.42 $11.42 $11.42 0
2022-08-18 $11.53 $11.53 $11.53 $11.53 $11.53 0
2022-08-17 $11.51 $11.51 $11.51 $11.51 $11.51 0
2022-08-16 $11.59 $11.59 $11.59 $11.59 $11.59 0
2022-08-15 $11.59 $11.59 $11.59 $11.59 $11.59 0
2022-08-12 $11.57 $11.57 $11.57 $11.57 $11.57 0
2022-08-11 $11.47 $11.47 $11.47 $11.47 $11.47 0
2022-08-10 $11.48 $11.48 $11.48 $11.48 $11.48 0
2022-08-09 $11.34 $11.34 $11.34 $11.34 $11.34 0
2022-08-08 $11.39 $11.39 $11.39 $11.39 $11.39 0
2022-08-05 $11.36 $11.36 $11.36 $11.36 $11.36 0
2022-08-04 $11.40 $11.40 $11.40 $11.40 $11.40 0
2022-08-03 $11.38 $11.38 $11.38 $11.38 $11.38 0
2022-08-02 $11.29 $11.29 $11.29 $11.29 $11.29 0
2022-08-01 $11.38 $11.38 $11.38 $11.38 $11.38 0
2022-07-29 $11.38 $11.38 $11.38 $11.38 $11.38 0
2022-07-28 $11.31 $11.31 $11.31 $11.31 $11.31 0
2022-07-27 $11.22 $11.22 $11.22 $11.22 $11.22 0
2022-07-26 $11.07 $11.07 $11.07 $11.07 $11.07 0
2022-07-25 $11.13 $11.13 $11.13 $11.13 $11.13 0
2022-07-22 $11.11 $11.11 $11.11 $11.11 $11.11 0
2022-07-21 $11.13 $11.13 $11.13 $11.13 $11.13 0
2022-07-20 $11.04 $11.04 $11.04 $11.04 $11.04 0
2022-07-19 $11.03 $11.03 $11.03 $11.03 $11.03 0
2022-07-18 $10.89 $10.89 $10.89 $10.89 $10.89 0
2022-07-15 $10.91 $10.91 $10.91 $10.91 $10.91 0
2022-07-14 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-07-13 $10.84 $10.84 $10.84 $10.84 $10.84 0
2022-07-12 $10.86 $10.86 $10.86 $10.86 $10.86 0
2022-07-11 $10.91 $10.91 $10.91 $10.91 $10.91 0
2022-07-08 $10.96 $10.96 $10.96 $10.96 $10.96 0
2022-07-07 $10.98 $10.98 $10.98 $10.98 $10.98 0
2022-07-06 $10.90 $10.90 $10.90 $10.90 $10.90 0
2022-07-05 $10.93 $10.93 $10.93 $10.93 $10.93 0
2022-07-01 $10.96 $10.96 $10.96 $10.96 $10.96 0
2022-06-30 $10.88 $10.88 $10.88 $10.88 $10.88 0
2022-06-29 $10.91 $10.91 $10.91 $10.91 $10.91 0
2022-06-28 $10.91 $10.91 $10.91 $10.91 $10.91 0
2022-06-27 $11.00 $11.00 $11.00 $11.00 $11.00 0
2022-06-24 $11.01 $11.01 $11.01 $11.01 $11.01 0
2022-06-23 $10.86 $10.86 $10.86 $10.86 $10.86 0
2022-06-22 $10.81 $10.81 $10.81 $10.81 $10.81 0
2022-06-21 $10.80 $10.80 $10.80 $10.80 $10.80 0
2022-06-17 $10.70 $10.70 $10.70 $10.70 $10.70 0
2022-06-16 $10.69 $10.69 $10.69 $10.69 $10.69 0
2022-06-15 $10.87 $10.87 $10.87 $10.87 $10.87 0
2022-06-14 $10.74 $10.74 $10.74 $10.74 $10.74 0
2022-06-13 $10.81 $10.81 $10.81 $10.81 $10.81 0
2022-06-10 $11.11 $11.11 $11.11 $11.11 $11.11 0
2022-06-09 $11.30 $11.30 $11.30 $11.30 $11.30 0
2022-06-08 $11.45 $11.45 $11.45 $11.45 $11.45 0
2022-06-07 $11.53 $11.53 $11.53 $11.53 $11.53 0
2022-06-06 $11.46 $11.46 $11.46 $11.46 $11.46 0
2022-06-03 $11.47 $11.47 $11.47 $11.47 $11.47 0
2022-06-02 $11.56 $11.56 $11.56 $11.56 $11.56 0
2022-06-01 $11.45 $11.45 $11.45 $11.45 $11.45 0
2022-05-31 $11.52 $11.52 $11.52 $11.52 $11.52 0
2022-05-27 $11.58 $11.58 $11.58 $11.58 $11.58 0
2022-05-26 $11.44 $11.44 $11.44 $11.44 $11.44 0
2022-05-25 $11.33 $11.33 $11.33 $11.33 $11.33 0
2022-05-24 $11.27 $11.27 $11.27 $11.27 $11.27 0
2022-05-23 $11.27 $11.27 $11.27 $11.27 $11.27 0
2022-05-20 $11.21 $11.21 $11.21 $11.21 $11.21 0
2022-05-19 $11.17 $11.17 $11.17 $11.17 $11.17 0
2022-05-18 $11.17 $11.17 $11.17 $11.17 $11.17 0
2022-05-17 $11.36 $11.36 $11.36 $11.36 $11.36 0
2022-05-16 $11.26 $11.26 $11.26 $11.26 $11.26 0
2022-05-13 $11.26 $11.26 $11.26 $11.26 $11.26 0
2022-05-12 $11.12 $11.12 $11.12 $11.12 $11.12 0
2022-05-11 $11.11 $11.11 $11.11 $11.11 $11.11 0
2022-05-10 $11.14 $11.14 $11.14 $11.14 $11.14 0
2022-05-09 $11.11 $11.11 $11.11 $11.11 $11.11 0
2022-05-06 $11.31 $11.31 $11.31 $11.31 $11.31 0
2022-05-05 $11.39 $11.39 $11.39 $11.39 $11.39 0
2022-05-04 $11.63 $11.63 $11.63 $11.63 $11.63 0
2022-05-03 $11.46 $11.46 $11.46 $11.46 $11.46 0
2022-05-02 $11.42 $11.42 $11.42 $11.42 $11.42 0
2022-04-29 $11.42 $11.42 $11.42 $11.42 $11.42 0
2022-04-28 $11.62 $11.62 $11.62 $11.62 $11.62 0
2022-04-27 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-04-26 $11.49 $11.49 $11.49 $11.49 $11.49 0
2022-04-25 $11.65 $11.65 $11.65 $11.65 $11.65 0
2022-04-22 $11.63 $11.63 $11.63 $11.63 $11.63 0
2022-04-21 $11.79 $11.79 $11.79 $11.79 $11.79 0
2022-04-20 $11.92 $11.92 $11.92 $11.92 $11.92 0
2022-04-19 $11.90 $11.90 $11.90 $11.90 $11.90 0
2022-04-18 $11.84 $11.84 $11.84 $11.84 $11.84 0
2022-04-14 $11.87 $11.87 $11.87 $11.87 $11.87 0
2022-04-13 $11.97 $11.97 $11.97 $11.97 $11.97 0
2022-04-12 $11.88 $11.88 $11.88 $11.88 $11.88 0
2022-04-11 $11.89 $11.89 $11.89 $11.89 $11.89 0
2022-04-08 $12.01 $12.01 $12.01 $12.01 $12.01 0
2022-04-07 $12.04 $12.04 $12.04 $12.04 $12.04 0
2022-04-06 $12.03 $12.03 $12.03 $12.03 $12.03 0
2022-04-05 $12.11 $12.11 $12.11 $12.11 $12.11 0
2022-04-04 $12.24 $12.24 $12.24 $12.24 $12.24 0
2022-04-01 $12.18 $12.18 $12.18 $12.18 $12.18 0
2022-03-31 $12.15 $12.15 $12.15 $12.15 $12.15 0
2022-03-30 $12.26 $12.26 $12.26 $12.26 $12.26 0
2022-03-29 $12.27 $12.27 $12.27 $12.27 $12.27 0
2022-03-28 $12.15 $12.15 $12.15 $12.15 $12.15 0
2022-03-25 $12.12 $12.12 $12.12 $12.12 $12.12 0
2022-03-24 $12.15 $12.15 $12.15 $12.15 $12.15 0
2022-03-23 $12.08 $12.08 $12.08 $12.08 $12.08 0
2022-03-22 $12.14 $12.14 $12.14 $12.14 $12.14 0
2022-03-21 $12.09 $12.09 $12.09 $12.09 $12.09 0
2022-03-18 $12.15 $12.15 $12.15 $12.15 $12.15 0
2022-03-17 $12.06 $12.06 $12.06 $12.06 $12.06 0
2022-03-16 $11.96 $11.96 $11.96 $11.96 $11.96 0
2022-03-15 $11.78 $11.78 $11.78 $11.78 $11.78 0
2022-03-14 $11.68 $11.68 $11.68 $11.68 $11.68 0
2022-03-11 $11.77 $11.77 $11.77 $11.77 $11.77 0
2022-03-10 $11.86 $11.86 $11.86 $11.86 $11.86 0
2022-03-09 $11.91 $11.91 $11.91 $11.91 $11.91 0
2022-03-08 $11.74 $11.74 $11.74 $11.74 $11.74 0
2022-03-07 $11.79 $11.79 $11.79 $11.79 $11.79 0
2022-03-04 $12.01 $12.01 $12.01 $12.01 $12.01 0
2022-03-03 $12.07 $12.07 $12.07 $12.07 $12.07 0
2022-03-02 $12.14 $12.14 $12.14 $12.14 $12.14 0
2022-03-01 $12.08 $12.08 $12.08 $12.08 $12.08 0
2022-02-28 $12.17 $12.17 $12.17 $12.17 $12.17 0
2022-02-25 $12.16 $12.16 $12.16 $12.16 $12.16 0
2022-02-24 $12.00 $12.00 $12.00 $12.00 $12.00 0
2022-02-23 $11.97 $11.97 $11.97 $11.97 $11.97 0
2022-02-22 $12.09 $12.09 $12.09 $12.09 $12.09 0
2022-02-18 $12.16 $12.16 $12.16 $12.16 $12.16 0
2022-02-17 $12.21 $12.21 $12.21 $12.21 $12.21 0
2022-02-16 $12.33 $12.33 $12.33 $12.33 $12.33 0
2022-02-15 $12.31 $12.31 $12.31 $12.31 $12.31 0
2022-02-14 $12.21 $12.21 $12.21 $12.21 $12.21 0
2022-02-11 $12.26 $12.26 $12.26 $12.26 $12.26 0
2022-02-10 $12.35 $12.35 $12.35 $12.35 $12.35 0
2022-02-09 $12.48 $12.48 $12.48 $12.48 $12.48 0
2022-02-08 $12.37 $12.37 $12.37 $12.37 $12.37 0
2022-02-07 $12.33 $12.33 $12.33 $12.33 $12.33 0
2022-02-04 $12.35 $12.35 $12.35 $12.35 $12.35 0
2022-02-03 $12.34 $12.34 $12.34 $12.34 $12.34 0
2022-02-02 $12.51 $12.51 $12.51 $12.51 $12.51 0
2022-02-01 $12.46 $12.46 $12.46 $12.46 $12.46 0
2022-01-31 $12.40 $12.40 $12.40 $12.40 $12.40 0
2022-01-28 $12.27 $12.27 $12.27 $12.27 $12.27 0
2022-01-27 $12.15 $12.15 $12.15 $12.15 $12.15 0
2022-01-26 $12.18 $12.18 $12.18 $12.18 $12.18 0
2022-01-25 $12.22 $12.22 $12.22 $12.22 $12.22 0
2022-01-24 $12.30 $12.30 $12.30 $12.30 $12.30 0
2022-01-21 $12.31 $12.31 $12.31 $12.31 $12.31 0
2022-01-20 $12.43 $12.43 $12.43 $12.43 $12.43 0
2022-01-19 $12.48 $12.48 $12.48 $12.48 $12.48 0
2022-01-18 $12.51 $12.51 $12.51 $12.51 $12.51 0
2022-01-14 $12.67 $12.67 $12.67 $12.67 $12.67 0
2022-01-13 $12.69 $12.69 $12.69 $12.69 $12.69 0
2022-01-12 $12.78 $12.78 $12.78 $12.78 $12.78 0
2022-01-11 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-01-10 $12.67 $12.67 $12.67 $12.67 $12.67 0
2022-01-07 $12.69 $12.69 $12.69 $12.69 $12.69 0
2022-01-06 $12.72 $12.72 $12.72 $12.72 $12.72 0
2022-01-05 $12.74 $12.74 $12.74 $12.74 $12.74 0
2022-01-04 $12.90 $12.90 $12.90 $12.90 $12.90 0
2022-01-03 $12.91 $12.91 $12.91 $12.91 $12.91 0
2021-12-31 $12.93 $12.93 $12.93 $12.93 $12.93 0
2021-12-30 $12.94 $12.94 $12.94 $12.94 $12.94 0
2021-12-29 $12.93 $12.93 $12.93 $12.93 $12.93 0
2021-12-28 $12.93 $12.93 $12.93 $12.93 $12.93 0
2021-12-27 $12.94 $12.94 $12.94 $12.94 $12.94 0
2021-12-23 $12.86 $12.86 $12.86 $12.86 $12.86 0
2021-12-22 $12.82 $12.82 $12.82 $12.82 $12.82 0
2021-12-21 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-12-20 $14.12 $14.12 $14.12 $14.12 $12.62 0
2021-12-17 $14.20 $14.20 $14.20 $14.20 $12.69 0
2021-12-16 $14.25 $14.25 $14.25 $14.25 $12.73 0
2021-12-15 $14.29 $14.29 $14.29 $14.29 $12.77 0
2021-12-14 $14.19 $14.19 $14.19 $14.19 $12.68 0
2021-12-13 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-12-10 $14.32 $14.32 $14.32 $14.32 $12.80 0
2021-12-09 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-12-08 $14.34 $14.34 $14.34 $14.34 $12.81 0
2021-12-07 $14.32 $14.32 $14.32 $14.32 $12.80 0
2021-12-06 $14.17 $14.17 $14.17 $14.17 $12.66 0
2021-12-03 $14.10 $14.10 $14.10 $14.10 $12.60 0
2021-12-02 $14.15 $14.15 $14.15 $14.15 $12.64 0
2021-12-01 $14.05 $14.05 $14.05 $14.05 $12.55 0
2021-11-30 $14.12 $14.12 $14.12 $14.12 $12.62 0
2021-11-29 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-11-26 $14.18 $14.18 $14.18 $14.18 $12.67 0
2021-11-24 $14.33 $14.33 $14.33 $14.33 $12.80 0
2021-11-23 $14.31 $14.31 $14.31 $14.31 $12.79 0
2021-11-22 $14.33 $14.33 $14.33 $14.33 $12.80 0
2021-11-19 $14.42 $14.42 $14.42 $14.42 $12.88 0
2021-11-18 $14.46 $14.46 $14.46 $14.46 $12.92 0
2021-11-17 $14.47 $14.47 $14.47 $14.47 $12.93 0
2021-11-16 $14.48 $14.48 $14.48 $14.48 $12.94 0
2021-11-15 $14.47 $14.47 $14.47 $14.47 $12.93 0
2021-11-12 $14.48 $14.48 $14.48 $14.48 $12.94 0
2021-11-11 $14.42 $14.42 $14.42 $14.42 $12.88 0
2021-11-10 $14.41 $14.41 $14.41 $14.41 $12.88 0
2021-11-09 $14.52 $14.52 $14.52 $14.52 $12.97 0
2021-11-08 $14.51 $14.51 $14.51 $14.51 $12.97 0
2021-11-05 $14.50 $14.50 $14.50 $14.50 $12.96 0
2021-11-04 $14.45 $14.45 $14.45 $14.45 $12.91 0
2021-11-03 $14.42 $14.42 $14.42 $14.42 $12.88 0
2021-11-02 $14.38 $14.38 $14.38 $14.38 $12.85 0
2021-11-01 $14.36 $14.36 $14.36 $14.36 $12.83 0
2021-10-29 $14.34 $14.34 $14.34 $14.34 $12.81 0
2021-10-28 $14.35 $14.35 $14.35 $14.35 $12.82 0
2021-10-27 $14.28 $14.28 $14.28 $14.28 $12.76 0
2021-10-26 $14.31 $14.31 $14.31 $14.31 $12.79 0
2021-10-25 $14.30 $14.30 $14.30 $14.30 $12.78 0
2021-10-22 $14.27 $14.27 $14.27 $14.27 $12.75 0
2021-10-21 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-10-20 $14.24 $14.24 $14.24 $14.24 $12.72 0
2021-10-19 $14.22 $14.22 $14.22 $14.22 $12.71 0
2021-10-18 $14.16 $14.16 $14.16 $14.16 $12.65 0
2021-10-15 $14.17 $14.17 $14.17 $14.17 $12.66 0
2021-10-14 $14.12 $14.12 $14.12 $14.12 $12.62 0
2021-10-13 $13.99 $13.99 $13.99 $13.99 $12.50 0
2021-10-12 $13.93 $13.93 $13.93 $13.93 $12.45 0
2021-10-11 $13.92 $13.92 $13.92 $13.92 $12.44 0
2021-10-08 $13.98 $13.98 $13.98 $13.98 $12.49 0
2021-10-07 $14.01 $14.01 $14.01 $14.01 $12.52 0
2021-10-06 $13.94 $13.94 $13.94 $13.94 $12.46 0
2021-10-05 $13.93 $13.93 $13.93 $13.93 $12.45 0
2021-10-04 $13.86 $13.86 $13.86 $13.86 $12.38 0
2021-10-01 $13.97 $13.97 $13.97 $13.97 $12.48 0
2021-09-30 $13.88 $13.88 $13.88 $13.88 $12.40 0
2021-09-29 $13.94 $13.94 $13.94 $13.94 $12.46 0
2021-09-28 $13.94 $13.94 $13.94 $13.94 $12.46 0
2021-09-27 $14.14 $14.14 $14.14 $14.14 $12.63 0
2021-09-24 $14.16 $14.16 $14.16 $14.16 $12.65 0
2021-09-23 $14.18 $14.18 $14.18 $14.18 $12.67 0
2021-09-22 $14.12 $14.12 $14.12 $14.12 $12.62 0
2021-09-21 $14.06 $14.06 $14.06 $14.06 $12.56 0
2021-09-20 $14.03 $14.03 $14.03 $14.03 $12.54 0
2021-09-17 $14.17 $14.17 $14.17 $14.17 $12.66 0
2021-09-16 $14.23 $14.23 $14.23 $14.23 $12.72 0
2021-09-15 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-09-14 $14.21 $14.21 $14.21 $14.21 $12.70 0
2021-09-13 $14.24 $14.24 $14.24 $14.24 $12.72 0
2021-09-10 $14.21 $14.21 $14.21 $14.21 $12.70 0
2021-09-09 $14.25 $14.25 $14.25 $14.25 $12.73 0
2021-09-08 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-09-07 $14.29 $14.29 $14.29 $14.29 $12.77 0
2021-09-03 $14.32 $14.32 $14.32 $14.32 $12.80 0
2021-09-02 $14.32 $14.32 $14.32 $14.32 $12.80 0
2021-09-01 $14.28 $14.28 $14.28 $14.28 $12.76 0
2021-08-31 $14.25 $14.25 $14.25 $14.25 $12.73 0
2021-08-30 $14.26 $14.26 $14.26 $14.26 $12.74 0
2021-08-27 $14.23 $14.23 $14.23 $14.23 $12.72 0
2021-08-26 $14.13 $14.13 $14.13 $14.13 $12.63 0
2021-08-25 $14.17 $14.17 $14.17 $14.17 $12.66 0
2021-08-24 $14.16 $14.16 $14.16 $14.16 $12.65 0
2021-08-23 $14.13 $14.13 $14.13 $14.13 $12.63 0
2021-08-20 $14.05 $14.05 $14.05 $14.05 $12.55 0
2021-08-19 $14.00 $14.00 $14.00 $14.00 $12.51 0
2021-08-18 $14.02 $14.02 $14.02 $14.02 $12.53 0
2021-08-17 $14.08 $14.08 $14.08 $14.08 $12.58 0
2021-08-16 $14.14 $14.14 $14.14 $14.14 $12.63 0
2021-08-13 $14.15 $14.15 $14.15 $14.15 $12.64 0
2021-08-12 $14.11 $14.11 $14.11 $14.11 $12.61 0
2021-08-11 $14.11 $14.11 $14.11 $14.11 $12.61 0
2021-08-10 $14.09 $14.09 $14.09 $14.09 $12.59 0
2021-08-09 $14.08 $14.08 $14.08 $14.08 $12.58 0
2021-08-06 $14.09 $14.09 $14.09 $14.09 $12.59 0
2021-08-05 $14.12 $14.12 $14.12 $14.12 $12.62 0
2021-08-04 $14.09 $14.09 $14.09 $14.09 $12.59 0
2021-08-03 $14.12 $14.12 $14.12 $14.12 $12.62 0
2021-08-02 $14.06 $14.06 $14.06 $14.06 $12.56 0
2021-07-30 $14.04 $14.04 $14.04 $14.04 $12.55 0
2021-07-29 $14.09 $14.09 $14.09 $14.09 $12.59 0
2021-07-28 $14.05 $14.05 $14.05 $14.05 $12.55 0
2021-07-27 $14.01 $14.01 $14.01 $14.01 $12.52 0
2021-07-26 $14.05 $14.05 $14.05 $14.05 $12.55 0
2021-07-23 $14.05 $14.05 $14.05 $14.05 $12.55 0
2021-07-22 $13.98 $13.98 $13.98 $13.98 $12.49 0
2021-07-21 $13.95 $13.95 $13.95 $13.95 $12.46 0
2021-07-20 $13.87 $13.87 $13.87 $13.87 $12.39 0
2021-07-19 $13.78 $13.78 $13.78 $13.78 $12.31 0
2021-07-16 $13.89 $13.89 $13.89 $13.89 $12.41 0
2021-07-15 $13.96 $13.96 $13.96 $13.96 $12.47 0
2021-07-14 $13.98 $13.98 $13.98 $13.98 $12.49 0
2021-07-13 $13.99 $13.99 $13.99 $13.99 $12.50 0
2021-07-12 $14.02 $14.02 $14.02 $14.02 $12.53 0
2021-07-09 $14.00 $14.00 $14.00 $14.00 $12.51 0
2021-07-08 $13.91 $13.91 $13.91 $13.91 $12.43 0
2021-07-07 $13.99 $13.99 $13.99 $13.99 $12.50 0
2021-07-06 $13.97 $13.97 $13.97 $13.97 $12.48 0
2021-07-02 $14.00 $14.00 $14.00 $14.00 $12.51 0
2021-07-01 $13.94 $13.94 $13.94 $13.94 $12.46 0
2021-06-30 $13.92 $13.92 $13.92 $13.92 $12.44 0
2021-06-29 $13.93 $13.93 $13.93 $13.93 $12.45 0
2021-06-28 $13.93 $13.93 $13.93 $13.93 $12.45 0
2021-06-25 $13.93 $13.93 $13.93 $13.93 $12.45 0
2021-06-24 $13.91 $13.91 $13.91 $13.91 $12.43 0
2021-06-23 $13.85 $13.85 $13.85 $13.85 $12.38 0
2021-06-22 $13.87 $13.87 $13.87 $13.87 $12.39 0
2021-06-21 $13.84 $13.84 $13.84 $13.84 $12.37 0
2021-06-18 $13.75 $13.75 $13.75 $13.75 $12.29 0
2021-06-17 $13.85 $13.85 $13.85 $13.85 $12.38 0
2021-06-16 $13.85 $13.85 $13.85 $13.85 $12.38 0
2021-06-15 $13.92 $13.92 $13.92 $13.92 $12.44 0
2021-06-14 $13.94 $13.94 $13.94 $13.94 $12.46 0
2021-06-11 $13.93 $13.93 $13.93 $13.93 $12.45 0
2021-06-10 $13.92 $13.92 $13.92 $13.92 $12.44 0
2021-06-09 $13.87 $13.87 $13.87 $13.87 $12.39 0
2021-06-08 $13.88 $13.88 $13.88 $13.88 $12.40 0
2021-06-07 $13.87 $13.87 $13.87 $13.87 $12.39 0
2021-06-04 $13.88 $13.88 $13.88 $13.88 $12.40 0
2021-06-03 $13.80 $13.80 $13.80 $13.80 $12.33 0
2021-06-02 $13.85 $13.85 $13.85 $13.85 $12.38 0
2021-06-01 $13.83 $13.83 $13.83 $13.83 $12.36 0
2021-05-28 $13.83 $13.83 $13.83 $13.83 $12.36 0
2021-05-27 $13.81 $13.81 $13.81 $13.81 $12.34 0
2021-05-26 $13.78 $13.78 $13.78 $13.78 $12.31 0
2021-05-25 $13.75 $13.75 $13.75 $13.75 $12.29 0
2021-05-24 $13.75 $13.75 $13.75 $13.75 $12.29 0
2021-05-21 $13.68 $13.68 $13.68 $13.68 $12.22 0
2021-05-20 $13.68 $13.68 $13.68 $13.68 $12.22 0
2021-05-19 $13.57 $13.57 $13.57 $13.57 $12.13 0
2021-05-18 $13.63 $13.63 $13.63 $13.63 $12.18 0
2021-05-17 $13.64 $13.64 $13.64 $13.64 $12.19 0
2021-05-14 $13.66 $13.66 $13.66 $13.66 $12.21 0
2021-05-13 $13.52 $13.52 $13.52 $13.52 $12.08 0
2021-05-12 $13.46 $13.46 $13.46 $13.46 $12.03 0
2021-05-11 $13.64 $13.64 $13.64 $13.64 $12.19 0
2021-05-10 $13.73 $13.73 $13.73 $13.73 $12.27 0
2021-05-07 $13.82 $13.82 $13.82 $13.82 $12.35 0
2021-05-06 $13.73 $13.73 $13.73 $13.73 $12.27 0
2021-05-05 $13.68 $13.68 $13.68 $13.68 $12.22 0
2021-05-04 $13.64 $13.64 $13.64 $13.64 $12.19 0
2021-05-03 $13.71 $13.71 $13.71 $13.71 $12.25 0
2021-04-30 $13.68 $13.68 $13.68 $13.68 $12.22 0
2021-04-29 $13.75 $13.75 $13.75 $13.75 $12.29 0
2021-04-28 $13.72 $13.72 $13.72 $13.72 $12.26 0
2021-04-27 $13.71 $13.71 $13.71 $13.71 $12.25 0
2021-04-26 $13.73 $13.73 $13.73 $13.73 $12.27 0
2021-04-22 $13.61 $13.61 $13.61 $13.61 $12.16 0
2021-04-21 $13.65 $13.65 $13.65 $13.65 $12.20 0
2021-04-20 $13.58 $13.58 $13.58 $13.58 $12.13 0
2021-04-19 $13.66 $13.66 $13.66 $13.66 $12.21 0
2021-04-15 $13.69 $13.69 $13.69 $13.69 $12.23 0
2021-04-14 $13.58 $13.58 $13.58 $13.58 $12.13 0
2021-04-13 $13.60 $13.60 $13.60 $13.60 $12.15 0
2021-04-12 $13.55 $13.55 $13.55 $13.55 $12.11 0
2021-04-08 $13.56 $13.56 $13.56 $13.56 $12.12 0
2021-04-07 $13.50 $13.50 $13.50 $13.50 $12.06 0
2021-04-06 $13.51 $13.51 $13.51 $13.51 $12.07 0
2021-04-05 $13.51 $13.51 $13.51 $13.51 $12.07 0
2021-04-01 $13.42 $13.42 $13.42 $13.42 $11.99 0
2021-03-31 $13.30 $13.30 $13.30 $13.30 $11.88 0
2021-03-30 $13.29 $13.29 $13.29 $13.29 $11.88 0
2021-03-29 $13.30 $13.30 $13.30 $13.30 $11.88 0
2021-03-25 $13.21 $13.21 $13.21 $13.21 $11.80 0
2021-03-24 $13.19 $13.19 $13.19 $13.19 $11.79 0
2021-03-23 $13.23 $13.23 $13.23 $13.23 $11.82 0
2021-03-22 $13.31 $13.31 $13.31 $13.31 $11.89 0
2021-03-18 $13.25 $13.25 $13.25 $13.25 $11.84 0
2021-03-17 $13.39 $13.39 $13.39 $13.39 $11.96 0
2021-03-16 $13.36 $13.36 $13.36 $13.36 $11.94 0
2021-03-15 $13.37 $13.37 $13.37 $13.37 $11.95 0
2021-03-11 $13.34 $13.34 $13.34 $13.34 $11.92 0
2021-03-10 $13.22 $13.22 $13.22 $13.22 $11.81 0
2021-03-09 $13.18 $13.18 $13.18 $13.18 $11.78 0
2021-03-08 $13.04 $13.04 $13.04 $13.04 $11.65 0
2021-03-04 $13.03 $13.03 $13.03 $13.03 $11.64 0
2021-03-03 $13.16 $13.16 $13.16 $13.16 $11.76 0
2021-03-02 $13.27 $13.27 $13.27 $13.27 $11.86 0
2021-03-01 $13.32 $13.32 $13.32 $13.32 $11.90 0
2021-02-25 $13.39 $13.39 $13.39 $13.39 $11.96 0
2021-02-24 $13.39 $13.39 $13.39 $13.39 $11.96 0
2021-02-23 $13.33 $13.33 $13.33 $13.33 $11.91 0
2021-02-22 $13.33 $13.33 $13.33 $13.33 $11.91 0
2021-02-18 $13.40 $13.40 $13.40 $13.40 $11.97 0
2021-02-17 $13.45 $13.45 $13.45 $13.45 $12.02 0
2021-02-16 $13.47 $13.47 $13.47 $13.47 $12.04 0
2021-02-11 $13.44 $13.44 $13.44 $13.44 $12.01 0
2021-02-10 $13.42 $13.42 $13.42 $13.42 $11.99 0
2021-02-09 $13.42 $13.42 $13.42 $13.42 $11.99 0
2021-02-08 $13.39 $13.39 $13.39 $13.39 $11.96 0
2021-02-04 $13.29 $13.29 $13.29 $13.29 $11.88 0
2021-02-03 $13.24 $13.24 $13.24 $13.24 $11.83 0
2021-02-02 $13.23 $13.23 $13.23 $13.23 $11.82 0
2021-02-01 $13.12 $13.12 $13.12 $13.12 $11.72 0
2021-01-28 $13.14 $13.14 $13.14 $13.14 $11.74 0
2021-01-27 $13.05 $13.05 $13.05 $13.05 $11.66 0
2021-01-26 $13.25 $13.25 $13.25 $13.25 $11.84 0
2021-01-25 $13.28 $13.28 $13.28 $13.28 $11.87 0
2021-01-21 $13.32 $13.32 $13.32 $13.32 $11.90 0
2021-01-20 $13.33 $13.33 $13.33 $13.33 $11.91 0
2021-01-19 $13.22 $13.22 $13.22 $13.22 $11.81 0
2021-01-14 $13.21 $13.21 $13.21 $13.21 $11.80 0
2021-01-13 $13.20 $13.20 $13.20 $13.20 $11.79 0
2021-01-12 $13.18 $13.18 $13.18 $13.18 $11.78 0
2021-01-11 $13.15 $13.15 $13.15 $13.15 $11.75 0
2021-01-07 $13.17 $13.17 $13.17 $13.17 $11.77 0
2021-01-06 $13.07 $13.07 $13.07 $13.07 $11.68 0
2021-01-05 $13.04 $13.04 $13.04 $13.04 $11.65 0
2021-01-04 $12.98 $12.98 $12.98 $12.98 $11.60 0
2020-12-31 $13.04 $13.04 $13.04 $13.04 $11.65 0
2020-12-30 $13.02 $13.02 $13.02 $13.02 $11.63 0
2020-12-29 $12.98 $12.98 $12.98 $12.98 $11.60 0
2020-12-28 $12.96 $12.96 $12.96 $12.96 $11.58 0
2020-12-24 $12.93 $12.93 $12.93 $12.93 $11.55 0
2020-12-23 $12.91 $12.91 $12.91 $12.91 $11.54 0
2020-12-22 $12.88 $12.88 $12.88 $12.88 $11.51 0
2020-12-21 $13.72 $13.72 $13.72 $13.72 $12.26 0
2020-12-17 $13.80 $13.80 $13.80 $13.80 $12.33 0
2020-12-15 $13.70 $13.70 $13.70 $13.70 $12.24 0
2020-12-14 $13.62 $13.62 $13.62 $13.62 $12.17 0
2020-12-10 $13.66 $13.66 $13.66 $13.66 $12.21 0
2020-12-09 $13.63 $13.63 $13.63 $13.63 $12.18 0
2020-12-08 $13.69 $13.69 $13.69 $13.69 $12.23 0
2020-12-07 $13.67 $13.67 $13.67 $13.67 $12.21 0
2020-12-03 $13.59 $13.59 $13.59 $13.59 $12.14 0
2020-12-02 $13.55 $13.55 $13.55 $13.55 $12.11 0
2020-12-01 $13.54 $13.54 $13.54 $13.54 $12.10 0
2020-11-30 $13.44 $13.44 $13.44 $13.44 $12.01 0
2020-11-25 $13.44 $13.44 $13.44 $13.44 $12.01 0
2020-11-24 $13.46 $13.46 $13.46 $13.46 $12.03 0
2020-11-23 $13.34 $13.34 $13.34 $13.34 $11.92 0

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.