First Trust Capital Strength UCITS ETF (FTCPF) Exchange: OTCGREY

Data as of Dec. 7, 2022

$24.74 ($0.00) 0.00%

First Trust Capital Strength UCITS ETF - Daily Information
Click for more stock information on First Trust Capital Strength UCITS ETF.
Daily Information Data
Date Dec. 7, 2022
Open $24.74
Previous Close $24.74
High $24.74
Low $24.74
Adjusted Open $24.74
Previous Adjusted Close $24.74
Adjusted High $24.74
Adjusted Low $24.74
Historical Stock Data for First Trust Capital Strength UCITS ETF (FTCPF)
Date Open High Low Close Adj.Close Volume
2022-11-04 $24.74 $24.74 $24.74 $24.74 $24.74 0
2022-11-03 $24.74 $24.74 $24.74 $24.74 $24.74 0
2022-11-02 $24.74 $24.74 $24.74 $24.74 $24.74 0
2022-11-01 $24.74 $24.74 $24.74 $24.74 $24.74 4,267
2022-10-31 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-28 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-27 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-26 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-25 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-24 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-21 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-20 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-19 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-18 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-17 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-14 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-13 $23.44 $23.44 $23.44 $23.44 $23.44 36
2022-10-12 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-11 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-10 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-07 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-10-06 $23.44 $23.44 $23.44 $23.44 $23.44 874
2022-10-05 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-10-04 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-10-03 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-30 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-29 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-28 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-27 $23.80 $23.80 $23.80 $23.80 $23.80 609
2022-09-26 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-23 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-22 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-21 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-20 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-19 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-16 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-15 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-14 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-13 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-12 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-09 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-08 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-07 $23.80 $23.80 $23.80 $23.80 $23.80 0
2022-09-06 $24.04 $24.04 $24.04 $24.04 $24.04 42
2022-09-02 $24.04 $24.04 $24.04 $24.04 $24.04 0
2022-09-01 $24.04 $24.04 $24.04 $24.04 $24.04 0
2022-08-31 $24.04 $24.04 $24.04 $24.04 $24.04 42
2022-08-30 $24.04 $24.04 $24.04 $24.04 $24.04 2,044
2022-08-29 $24.98 $24.98 $24.98 $24.98 $24.98 0
2022-08-26 $24.98 $24.98 $24.98 $24.98 $24.98 0
2022-08-25 $25.06 $25.06 $24.98 $24.98 $24.98 11,557
2022-08-24 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-23 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-22 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-19 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-18 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-17 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-16 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-15 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-12 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-11 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-10 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-09 $24.93 $24.93 $24.93 $24.93 $24.93 0
2022-08-08 $24.93 $24.93 $24.93 $24.93 $24.93 2,009
2022-08-05 $24.55 $24.55 $24.55 $24.55 $24.55 0
2022-08-04 $24.55 $24.55 $24.55 $24.55 $24.55 0
2022-08-03 $24.55 $24.55 $24.55 $24.55 $24.55 91
2022-08-02 $24.55 $24.55 $24.55 $24.55 $24.55 459
2022-08-01 $23.90 $23.90 $23.90 $23.90 $23.90 0
2022-07-29 $23.90 $23.90 $23.90 $23.90 $23.90 0
2022-07-28 $23.90 $23.90 $23.90 $23.90 $23.90 17
2022-07-27 $23.90 $23.90 $23.90 $23.90 $23.90 0
2022-07-26 $23.90 $23.90 $23.90 $23.90 $23.90 161
2022-07-25 $23.90 $23.90 $23.90 $23.90 $23.90 0
2022-07-22 $23.90 $23.90 $23.90 $23.90 $23.90 289
2022-07-21 $23.88 $23.88 $23.88 $23.88 $23.88 2,102
2022-07-20 $24.12 $24.12 $24.12 $24.12 $24.12 0
2022-07-19 $24.12 $24.12 $24.12 $24.12 $24.12 2,130
2022-07-18 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-15 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-14 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-13 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-12 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-11 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-08 $23.60 $23.60 $23.60 $23.60 $23.60 0
2022-07-07 $23.60 $23.60 $23.60 $23.60 $23.60 238
2022-07-06 $23.69 $23.69 $23.69 $23.69 $23.69 2,156
2022-07-05 $23.22 $23.22 $23.22 $23.22 $23.22 84
2022-07-01 $23.22 $23.22 $23.22 $23.22 $23.22 0
2022-06-30 $23.22 $23.22 $23.22 $23.22 $23.22 1,508
2022-06-29 $23.92 $23.92 $23.92 $23.92 $23.92 0
2022-06-28 $23.92 $23.92 $23.92 $23.92 $23.92 0
2022-06-27 $23.90 $23.92 $23.90 $23.92 $23.92 2,259
2022-06-24 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-06-23 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-06-22 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-06-21 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-06-17 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-06-16 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-06-15 $22.65 $22.65 $22.65 $22.65 $22.65 419
2022-06-14 $24.68 $24.68 $24.68 $24.68 $24.68 477
2022-06-13 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-10 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-09 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-08 $24.68 $24.68 $24.68 $24.68 $24.68 74
2022-06-07 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-06 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-03 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-02 $24.68 $24.68 $24.68 $24.68 $24.68 0
2022-06-01 $24.68 $24.68 $24.68 $24.68 $24.68 221
2022-05-31 $24.30 $24.30 $24.30 $24.30 $24.30 0
2022-05-27 $24.30 $24.30 $24.30 $24.30 $24.30 0
2022-05-26 $24.30 $24.30 $24.30 $24.30 $24.30 0
2022-05-25 $24.30 $24.30 $24.30 $24.30 $24.30 195
2022-05-24 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-05-23 $24.00 $24.00 $24.00 $24.00 $24.00 140
2022-05-20 $23.81 $23.81 $23.81 $23.81 $23.81 0
2022-05-19 $23.81 $23.81 $23.81 $23.81 $23.81 0
2022-05-18 $23.81 $23.81 $23.81 $23.81 $23.81 46
2022-05-17 $23.81 $23.81 $23.81 $23.81 $23.81 0
2022-05-16 $23.81 $23.81 $23.81 $23.81 $23.81 0
2022-05-13 $23.81 $23.81 $23.81 $23.81 $23.81 0
2022-05-12 $23.78 $23.81 $23.78 $23.81 $23.81 309
2022-05-11 $24.03 $24.03 $24.03 $24.03 $24.03 34
2022-05-10 $24.03 $24.03 $24.03 $24.03 $24.03 197
2022-05-09 $25.08 $25.08 $25.08 $25.08 $25.08 344
2022-05-06 $25.08 $25.08 $25.08 $25.08 $25.08 418
2022-05-05 $25.08 $25.08 $25.08 $25.08 $25.08 0
2022-05-04 $25.08 $25.08 $25.08 $25.08 $25.08 10
2022-05-03 $25.08 $25.08 $25.08 $25.08 $25.08 0
2022-05-02 $25.08 $25.08 $25.08 $25.08 $25.08 0
2022-04-29 $25.08 $25.08 $25.08 $25.08 $25.08 10
2022-04-28 $25.08 $25.08 $25.08 $25.08 $25.08 75
2022-04-27 $25.08 $25.08 $25.08 $25.08 $25.08 377
2022-04-26 $25.91 $25.91 $25.91 $25.91 $25.91 0
2022-04-25 $25.91 $25.91 $25.91 $25.91 $25.91 0
2022-04-22 $25.91 $25.91 $25.91 $25.91 $25.91 0
2022-04-21 $25.91 $25.91 $25.91 $25.91 $25.91 71
2022-04-20 $25.91 $25.91 $25.91 $25.91 $25.91 0
2022-04-19 $25.91 $25.91 $25.91 $25.91 $25.91 0
2022-04-18 $25.91 $25.91 $25.91 $25.91 $25.91 856
2022-04-14 $26.20 $26.20 $26.20 $26.20 $26.20 0
2022-04-13 $26.20 $26.20 $26.20 $26.20 $26.20 0
2022-04-12 $26.20 $26.20 $26.20 $26.20 $26.20 0
2022-04-11 $26.20 $26.20 $26.20 $26.20 $26.20 330
2022-04-08 $26.46 $26.46 $26.46 $26.46 $26.46 70
2022-04-07 $26.46 $26.46 $26.46 $26.46 $26.46 0
2022-04-06 $26.46 $26.46 $26.46 $26.46 $26.46 70
2022-04-05 $26.46 $26.46 $26.46 $26.46 $26.46 0
2022-04-04 $26.46 $26.46 $26.46 $26.46 $26.46 0
2022-04-01 $26.46 $26.46 $26.46 $26.46 $26.46 0
2022-03-31 $26.46 $26.46 $26.46 $26.46 $26.46 129
2022-03-30 $26.46 $26.46 $26.46 $26.46 $26.46 2,244
2022-03-29 $26.59 $26.59 $26.41 $26.41 $26.41 2,764
2022-03-28 $25.87 $25.87 $25.87 $25.87 $25.87 0
2022-03-25 $25.87 $25.87 $25.87 $25.87 $25.87 0
2022-03-24 $25.87 $25.87 $25.87 $25.87 $25.87 1,149
2022-03-23 $25.87 $25.87 $25.87 $25.87 $25.87 301
2022-03-22 $24.40 $24.40 $24.40 $24.40 $24.40 610
2022-03-21 $24.40 $24.40 $24.40 $24.40 $24.40 0
2022-03-18 $24.40 $24.40 $24.40 $24.40 $24.40 0
2022-03-17 $24.40 $24.40 $24.40 $24.40 $24.40 610
2022-03-16 $24.40 $24.40 $24.40 $24.40 $24.40 0
2022-03-15 $24.40 $24.40 $24.40 $24.40 $24.40 0
2022-03-14 $24.40 $24.40 $24.40 $24.40 $24.40 0
2022-03-11 $24.40 $24.40 $24.40 $24.40 $24.40 0
2022-03-10 $24.40 $24.40 $24.40 $24.40 $24.40 180
2022-03-09 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-03-08 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-03-07 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-03-04 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-03-03 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-03-02 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-03-01 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-02-28 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-02-25 $24.45 $24.45 $24.45 $24.45 $24.45 0
2022-02-24 $24.45 $24.45 $24.45 $24.45 $24.45 179
2022-02-23 $24.45 $24.45 $24.45 $24.45 $24.45 235
2022-02-22 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-18 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-17 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-16 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-15 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-14 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-11 $26.16 $26.16 $26.16 $26.16 $26.16 0
2022-02-10 $26.16 $26.16 $26.16 $26.16 $26.16 104
2022-02-09 $26.17 $26.17 $26.17 $26.17 $26.17 3,941
2022-02-08 $26.17 $26.17 $26.17 $26.17 $26.17 0
2022-02-07 $26.17 $26.17 $26.17 $26.17 $26.17 0
2022-02-04 $26.17 $26.17 $26.17 $26.17 $26.17 130
2022-02-03 $26.14 $26.14 $26.14 $26.14 $26.14 0
2022-02-02 $26.14 $26.14 $26.14 $26.14 $26.14 0
2022-02-01 $26.17 $26.17 $26.14 $26.14 $26.14 2,019
2022-01-31 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-01-28 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-01-27 $25.50 $25.50 $25.50 $25.50 $25.50 847
2022-01-26 $25.17 $25.17 $25.17 $25.17 $25.17 0
2022-01-25 $25.17 $25.17 $25.17 $25.17 $25.17 0
2022-01-24 $25.17 $25.17 $25.17 $25.17 $25.17 2,850
2022-01-21 $26.16 $26.58 $26.16 $26.58 $26.58 1,943
2022-01-20 $27.10 $27.10 $27.10 $27.10 $27.10 0
2022-01-19 $27.10 $27.10 $27.10 $27.10 $27.10 373
2022-01-18 $27.10 $27.10 $27.10 $27.10 $27.10 0
2022-01-14 $27.10 $27.10 $27.10 $27.10 $27.10 0
2022-01-13 $27.10 $27.10 $27.10 $27.10 $27.10 373
2022-01-12 $27.92 $27.92 $27.92 $27.92 $27.92 0
2022-01-11 $27.92 $27.92 $27.92 $27.92 $27.92 0
2022-01-10 $27.92 $27.92 $27.92 $27.92 $27.92 0
2022-01-07 $27.92 $27.92 $27.92 $27.92 $27.92 0
2022-01-06 $27.92 $27.92 $27.92 $27.92 $27.92 0
2022-01-05 $27.92 $27.92 $27.92 $27.92 $27.92 364
2022-01-04 $28.00 $28.00 $27.93 $27.93 $27.93 836
2022-01-03 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-31 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-30 $27.36 $27.36 $27.36 $27.36 $27.36 19
2021-12-29 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-28 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-27 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-23 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-22 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-21 $27.36 $27.36 $27.36 $27.36 $27.36 0
2021-12-20 $27.36 $27.36 $27.36 $27.36 $27.36 28
2021-12-17 $27.36 $27.36 $27.36 $27.36 $27.36 112
2021-12-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-15 $27.07 $27.07 $27.07 $27.07 $27.07 0
2021-12-14 $27.07 $27.07 $27.07 $27.07 $27.07 137
2021-12-13 $27.42 $27.52 $27.42 $27.52 $27.52 5,304
2021-12-10 $27.09 $27.09 $27.09 $27.09 $27.09 296
2021-12-09 $26.80 $26.85 $26.80 $26.85 $26.85 1,140
2021-12-08 $27.16 $27.16 $27.16 $27.16 $27.16 179
2021-12-07 $27.21 $27.21 $27.21 $27.21 $27.21 1,900
2021-12-06 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-12-03 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-12-02 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-12-01 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-11-30 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-11-29 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-11-26 $26.97 $26.97 $26.97 $26.97 $26.97 0
2021-11-24 $26.97 $26.97 $26.97 $26.97 $26.97 76
2021-11-23 $26.97 $26.97 $26.97 $26.97 $26.97 443
2021-11-22 $27.25 $27.25 $27.25 $27.25 $27.25 0
2021-11-19 $27.25 $27.25 $27.25 $27.25 $27.25 0
2021-11-18 $27.25 $27.25 $27.25 $27.25 $27.25 0
2021-11-17 $27.25 $27.25 $27.25 $27.25 $27.25 0
2021-11-16 $27.25 $27.25 $27.25 $27.25 $27.25 0
2021-11-15 $27.25 $27.25 $27.25 $27.25 $27.25 0
2021-11-12 $27.06 $27.06 $27.06 $27.06 $27.06 447
2021-11-11 $27.06 $27.06 $27.06 $27.06 $27.06 0
2021-11-10 $27.06 $27.06 $27.06 $27.06 $27.06 447
2021-11-09 $26.98 $26.98 $26.98 $26.98 $26.98 0
2021-11-08 $26.98 $26.98 $26.98 $26.98 $26.98 0
2021-11-05 $26.98 $26.98 $26.98 $26.98 $26.98 301
2021-11-04 $26.78 $26.78 $26.78 $26.78 $26.78 0
2021-11-03 $26.78 $26.78 $26.78 $26.78 $26.78 0
2021-11-02 $26.75 $27.01 $26.74 $26.78 $26.78 13,184
2021-11-01 $26.70 $26.70 $26.70 $26.70 $26.70 0
2021-10-29 $26.70 $26.70 $26.70 $26.70 $26.70 0
2021-10-28 $26.70 $26.70 $26.70 $26.70 $26.70 1,744
2021-10-27 $26.71 $26.71 $26.71 $26.71 $26.71 0
2021-10-26 $26.71 $26.71 $26.71 $26.71 $26.71 446
2021-10-25 $26.49 $26.49 $26.49 $26.49 $26.49 0
2021-10-22 $26.49 $26.49 $26.49 $26.49 $26.49 546
2021-10-21 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-20 $25.03 $25.03 $25.03 $25.03 $25.03 48
2021-10-19 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-18 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-15 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-14 $25.03 $25.03 $25.03 $25.03 $25.03 16
2021-10-13 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-12 $25.03 $25.03 $25.03 $25.03 $25.03 17
2021-10-11 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-08 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-10-07 $25.03 $25.03 $25.03 $25.03 $25.03 85
2021-10-06 $24.98 $25.03 $24.98 $25.03 $25.03 770
2021-10-05 $25.22 $25.22 $25.22 $25.22 $25.22 3,401
2021-10-04 $24.98 $24.98 $24.98 $24.98 $24.98 2,538
2021-10-01 $25.90 $25.90 $25.90 $25.90 $25.90 82
2021-09-30 $25.90 $25.90 $25.90 $25.90 $25.90 0
2021-09-29 $25.90 $25.90 $25.90 $25.90 $25.90 0
2021-09-28 $25.90 $25.90 $25.90 $25.90 $25.90 0
2021-09-27 $25.90 $25.90 $25.90 $25.90 $25.90 0
2021-09-24 $25.90 $25.90 $25.90 $25.90 $25.90 0
2021-09-23 $25.90 $25.90 $25.90 $25.90 $25.90 1,683
2021-09-22 $26.73 $26.73 $26.73 $26.73 $26.73 0
2021-09-21 $26.73 $26.73 $26.73 $26.73 $26.73 0
2021-09-20 $26.73 $26.73 $26.73 $26.73 $26.73 0
2021-09-17 $26.73 $26.73 $26.73 $26.73 $26.73 0
2021-09-16 $26.73 $26.73 $26.73 $26.73 $26.73 104
2021-09-15 $26.05 $26.05 $26.05 $26.05 $26.05 0
2021-09-14 $26.05 $26.05 $26.05 $26.05 $26.05 0
2021-09-13 $26.05 $26.05 $26.05 $26.05 $26.05 7,353
2021-09-10 $26.34 $27.06 $26.30 $26.34 $26.34 43,332
2021-09-09 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-09-08 $26.24 $26.24 $26.24 $26.24 $26.24 142
2021-09-07 $26.41 $26.41 $26.41 $26.41 $26.41 0
2021-09-03 $26.41 $26.41 $26.41 $26.41 $26.41 0
2021-09-02 $26.41 $26.41 $26.41 $26.41 $26.41 0
2021-09-01 $26.40 $26.41 $26.40 $26.41 $26.41 1,043
2021-08-31 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-30 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-27 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-26 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-25 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-24 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-23 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-20 $26.24 $26.24 $26.24 $26.24 $26.24 0
2021-08-19 $26.24 $26.24 $26.24 $26.24 $26.24 1,213
2021-08-18 $26.45 $26.45 $26.45 $26.45 $26.45 1,289
2021-08-17 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-16 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-13 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-12 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-11 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-10 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-09 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-06 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-05 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-04 $25.98 $25.98 $25.98 $25.98 $25.98 0
2021-08-03 $26.09 $26.09 $25.98 $25.98 $25.98 1,364
2021-08-02 $25.90 $25.90 $25.90 $25.90 $25.90 310
2021-07-30 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-29 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-28 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-27 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-26 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-23 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-22 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-21 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-20 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-19 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-16 $25.59 $25.59 $25.59 $25.59 $25.59 0
2021-07-15 $25.59 $25.59 $25.59 $25.59 $25.59 1,261
2021-07-14 $25.57 $25.57 $25.57 $25.57 $25.57 0
2021-07-13 $25.57 $25.57 $25.57 $25.57 $25.57 60
2021-07-12 $25.57 $25.57 $25.57 $25.57 $25.57 0
2021-07-09 $25.57 $25.57 $25.57 $25.57 $25.57 613
2021-07-08 $25.55 $25.55 $25.55 $25.55 $25.55 77
2021-07-07 $25.55 $25.55 $25.55 $25.55 $25.55 0
2021-07-06 $25.55 $25.55 $25.55 $25.55 $25.55 0
2021-07-02 $25.55 $25.55 $25.55 $25.55 $25.55 433
2021-07-01 $25.32 $25.32 $25.32 $25.32 $25.32 993
2021-06-30 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-29 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-28 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-25 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-24 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-23 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-22 $24.53 $24.53 $24.53 $24.53 $24.53 73
2021-06-21 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-18 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-06-17 $24.53 $24.53 $24.53 $24.53 $24.53 436
2021-06-16 $25.10 $25.10 $25.10 $25.10 $25.10 2,155
2021-06-15 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-14 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-11 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-10 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-09 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-08 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-07 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-04 $25.10 $25.10 $25.10 $25.10 $25.10 0
2021-06-03 $25.10 $25.10 $25.10 $25.10 $25.10 2,155
2021-06-02 $24.89 $24.89 $24.89 $24.89 $24.89 199
2021-06-01 $25.04 $25.04 $25.04 $25.04 $25.04 681
2021-05-28 $24.86 $24.86 $24.86 $24.86 $24.86 0
2021-05-27 $24.86 $24.86 $24.86 $24.86 $24.86 46
2021-05-26 $24.86 $24.86 $24.86 $24.86 $24.86 736
2021-05-25 $24.92 $24.92 $24.92 $24.92 $24.92 0
2021-05-24 $24.92 $24.92 $24.92 $24.92 $24.92 32
2021-05-21 $24.92 $24.92 $24.92 $24.92 $24.92 282
2021-05-20 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-05-19 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-05-18 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-05-17 $25.04 $25.04 $25.04 $25.04 $25.04 0
2021-05-14 $25.04 $25.04 $25.04 $25.04 $25.04 23,406
2021-05-13 $24.75 $24.75 $24.75 $24.75 $24.75 317
2021-05-12 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-05-11 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-05-10 $24.63 $24.63 $24.63 $24.63 $24.63 31
2021-05-07 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-05-06 $24.63 $24.63 $24.63 $24.63 $24.63 23
2021-05-05 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-05-04 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-05-03 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-04-30 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-04-29 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-04-28 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-04-27 $24.63 $24.63 $24.63 $24.63 $24.63 63
2021-04-26 $24.63 $24.63 $24.63 $24.63 $24.63 48
2021-04-23 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-04-22 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-04-21 $24.63 $24.63 $24.63 $24.63 $24.63 108
2021-04-20 $24.04 $24.04 $24.04 $24.04 $24.04 0
2021-04-19 $24.04 $24.04 $24.04 $24.04 $24.04 0
2021-04-16 $24.04 $24.04 $24.04 $24.04 $24.04 0
2021-04-15 $24.04 $24.04 $24.04 $24.04 $24.04 0
2021-04-14 $24.04 $24.04 $24.04 $24.04 $24.04 0
2021-04-13 $24.04 $24.04 $24.04 $24.04 $24.04 2,232
2021-04-12 $23.86 $23.86 $23.86 $23.86 $23.86 0
2021-04-09 $23.86 $23.86 $23.86 $23.86 $23.86 0
2021-04-08 $23.86 $23.86 $23.86 $23.86 $23.86 32
2021-04-07 $23.86 $23.86 $23.86 $23.86 $23.86 216
2021-04-06 $22.13 $22.13 $22.13 $22.13 $22.13 81
2021-04-05 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-04-01 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-31 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-30 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-29 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-26 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-25 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-24 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-23 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-22 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-19 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-18 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-17 $22.13 $22.13 $22.13 $22.13 $22.13 31
2021-03-16 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-15 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-12 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-11 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-10 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-09 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-08 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-05 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-04 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-03 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-02 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-03-01 $22.13 $22.13 $22.13 $22.13 $22.13 0
2021-02-26 $22.13 $22.13 $22.13 $22.13 $22.13 313
2021-02-25 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-24 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-23 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-22 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-19 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-18 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-17 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-16 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-12 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-11 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-10 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-09 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-08 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-05 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-04 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-03 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-02 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-02-01 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-01-29 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-01-28 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-01-27 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-01-26 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-01-25 $22.32 $22.32 $22.32 $22.32 $22.32 405
2021-01-22 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-01-21 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-01-20 $22.45 $22.45 $22.45 $22.45 $22.45 86
2021-01-19 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-01-15 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-01-14 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-01-13 $22.45 $22.45 $22.45 $22.45 $22.45 0
2021-01-12 $22.45 $22.45 $22.45 $22.45 $22.45 616
2021-01-11 $22.57 $22.57 $22.57 $22.57 $22.57 2,808
2021-01-08 $21.85 $21.85 $21.85 $21.85 $21.85 0
2021-01-07 $21.85 $21.85 $21.85 $21.85 $21.85 0
2021-01-06 $21.85 $21.85 $21.85 $21.85 $21.85 0
2021-01-05 $21.85 $21.85 $21.85 $21.85 $21.85 0
2021-01-04 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-31 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-30 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-29 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-28 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-24 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-23 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-22 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-21 $21.85 $21.85 $21.85 $21.85 $21.85 8
2020-12-18 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-17 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-16 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-12-15 $21.85 $21.85 $21.85 $21.85 $21.85 507
2020-12-14 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-11 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-10 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-09 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-08 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-07 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-04 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-03 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-12-02 $21.75 $21.75 $21.75 $21.75 $21.75 483
2020-12-01 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-30 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-27 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-25 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-24 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-23 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-20 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-19 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-18 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-17 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-16 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-13 $21.75 $21.75 $21.75 $21.75 $21.75 0
2020-11-12 $21.75 $21.75 $21.75 $21.75 $21.75 250

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.