APTUS FORTIFIED VALUE ETF (FTVA) Exchange: BATS
Data as of May 9, 2025
$27.51 ($0.00) 0.00%
APTUS FORTIFIED VALUE ETF - Daily Information
Click for more stock information on APTUS FORTIFIED VALUE ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.51 |
Previous Close | $27.51 |
High | $27.51 |
Low | $27.51 |
Adjusted Open | $27.51 |
Previous Adjusted Close | $27.51 |
Adjusted High | $27.51 |
Adjusted Low | $27.51 |
About APTUS FORTIFIED VALUE ETF (FTVA)
DELISTED - The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Aptus Capital Advisors, LLC, the Fund’s investment adviser (“Aptus” or the “Adviser”) and index provider. Aptus Fortified Value Index The Index is a rules-based, equal-weighted index that is designed to gain exposure to 50 of the most undervalued U.S.-listed common stocks and real estate investment trusts (“REITs”), while hedging against significant U.S. equity market declines when the market is overvalued. The Index is composed of two components: an equity component of 50 common stocks and REITs and, when the Index determines that the U.S. equity market is overvalued, a “tail hedge” of long put options on a security that tracks the broader U.S. equity market. When the tail hedge is not in effect, the Index will be composed 100% of the equity component. At the time the tail hedge is implemented, the Index will be composed 99.5% of the equity component and 0.50% of the tail hedge, as described below. Equity Component. The Index’s equity component is drawn from the universe of common stocks and REITs that make up the Solactive US Large & Mid Cap Index, generally the 1,000 largest U.S.-listed common stocks and REITs. Companies in the finance sector are excluded from the universe. The Index scores each company in the universe on a proprietary series of objective, fundamental analyses (the “Valuation Model”) that evaluate each company’s free cash flow relative to its size, return on capital employed (a measure of profitability relative to a company’s capital), and change in price-to-earnings ratios over the past five years. For each company, the Valuation Model averages the scores from each analysis to determine an overall “Aptus Value Composite Score”. The Index’s equity component is composed of the 50 common stocks and REITs with the highest Aptus Value Composite Score, equally-weighted and subject to a limit of no more than 15 securities in an individual sector. The equity component is reconstituted quarterly, and securities are only removed from the Index at the time of a reconstitution if their Aptus Value Composite Score has fallen below the top 40th percentile of the Aptus Value Composite Scores of all securities eligible for inclusion in the Index. Tail Hedge. The Index’s tail hedge attempts to provide protection from significant market declines during months when the market is deemed overvalued. As of the second-to-last business day of each month, the Index calculates the U.S. equity market’s “Q Ratio”, a measure of the total market capitalization of the U.S. equity market divided by the net worth of U.S. companies. When the Q Ratio as calculated is above the median based on its history, the tail hedge is implemented on the next business day (i.e., the last business day of the month). Once the tail hedge is implemented, it remains in place for the full month. When the tail hedge is implemented, the Index will reallocate 0.50% of its weight to buy put options on a large, highly liquid exchange-traded fund that tracks the performance of the U.S. equity market (the “Underlying ETF”), as selected based on the rules of the Index. A put option gives the purchaser the right to sell shares of the underlying asset at a specified price (“strike price”) prior to a specified date (“expiration date”). The purchaser pays a cost (premium) to purchase the put option. In the event the underlying asset declines in value, the value of the put option will generally increase, and in the event the underlying asset appreciates in value, the put option may end up worthless and the premium may be lost. At the time the tail hedge is implemented, the put options on the Underlying ETF will have an expiration date of approximately three months from the date the tail hedge is implemented, and the strike price will be approximately 30% less than the most recent closing price of the Underlying ETF (“out-of-the-money”). On the last business day of each month, any options held by the Index are sold. If the tail hedge will not be in effect for the following month, the weight of such options, if any, will be reallocated pro rata to the securities in the Index’s equity component. If the tail hedge will continue in effect for the following month, the Index is rebalanced (i.e., no equity securities are added or deleted) such that the tail hedge (with new options purchased) has a weight of 0.50% and the equity component securities are adjusted up or down pro rata to have an aggregate weight of 99.5%. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s investment adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s investment adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of April 30, 2019, the Index had significant exposure to companies in the consumer discretionary, information technology, and health care sectors.
Invest in APTUS FORTIFIED VALUE ETF (FTVA)
Historical Stock Data for APTUS FORTIFIED VALUE ETF (FTVA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-01-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
2020-01-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
2019-12-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
2019-12-26 | $27.48 | $27.51 | $27.45 | $27.51 | $27.51 | 4,603 |
2019-12-24 | $27.49 | $27.72 | $27.47 | $27.48 | $27.48 | 3,800 |
2019-12-23 | $28.62 | $28.62 | $28.57 | $28.57 | $27.49 | 4,900 |
2019-12-20 | $28.51 | $28.63 | $28.51 | $28.63 | $27.55 | 100 |
2019-12-19 | $28.42 | $28.43 | $28.42 | $28.43 | $27.36 | 200 |
2019-12-18 | $28.37 | $28.37 | $28.36 | $28.36 | $27.29 | 500 |
2019-12-17 | $28.25 | $28.30 | $28.19 | $28.30 | $27.24 | 4,378 |
2019-12-16 | $28.35 | $28.35 | $28.25 | $28.25 | $27.19 | 700 |
2019-12-13 | $28.17 | $28.17 | $28.01 | $28.01 | $26.95 | 2,866 |
2019-12-12 | $28.01 | $28.17 | $28.01 | $28.17 | $27.10 | 600 |
2019-12-11 | $27.74 | $27.78 | $27.74 | $27.76 | $26.71 | 24,700 |
2019-12-10 | $27.76 | $27.80 | $27.73 | $27.74 | $26.69 | 1,772 |
2019-12-09 | $27.80 | $27.84 | $27.76 | $27.76 | $26.71 | 1,581 |
2019-12-06 | $27.71 | $27.89 | $27.71 | $27.80 | $26.75 | 10,135 |
2019-12-05 | $27.66 | $27.66 | $27.55 | $27.63 | $26.59 | 6,022 |
2019-12-04 | $27.58 | $27.67 | $27.58 | $27.66 | $26.62 | 8,100 |
2019-12-03 | $27.36 | $27.39 | $27.33 | $27.39 | $26.36 | 4,800 |
2019-12-02 | $27.81 | $27.81 | $27.70 | $27.70 | $26.65 | 1,600 |
2019-11-29 | $27.90 | $27.90 | $27.90 | $27.90 | $26.85 | 0 |
2019-11-27 | $27.96 | $28.06 | $27.96 | $28.06 | $27.00 | 100 |
2019-11-26 | $27.87 | $27.89 | $27.84 | $27.89 | $26.84 | 1,174 |
2019-11-25 | $27.72 | $27.87 | $27.72 | $27.87 | $26.82 | 23,600 |
2019-11-22 | $27.41 | $27.55 | $27.41 | $27.54 | $26.50 | 16,800 |
2019-11-21 | $27.41 | $27.45 | $27.37 | $27.40 | $26.37 | 46,904 |
2019-11-20 | $27.47 | $27.52 | $27.28 | $27.41 | $26.38 | 67,300 |
2019-11-19 | $27.63 | $27.63 | $27.60 | $27.60 | $26.56 | 51,500 |
2019-11-18 | $27.58 | $27.66 | $27.54 | $27.65 | $26.61 | 117,429 |
2019-11-15 | $27.47 | $27.62 | $27.47 | $27.58 | $26.54 | 240,776 |
2019-11-14 | $27.15 | $27.35 | $27.15 | $27.34 | $26.31 | 491,991 |
2019-11-13 | $27.23 | $27.29 | $27.17 | $27.22 | $26.19 | 331,000 |
2019-11-12 | $27.44 | $27.49 | $27.33 | $27.35 | $26.32 | 100,734 |
2019-11-11 | $27.44 | $27.46 | $27.33 | $27.44 | $26.40 | 67,164 |
2019-11-08 | $27.42 | $27.44 | $27.42 | $27.44 | $26.41 | 900 |
2019-11-07 | $27.25 | $27.32 | $27.21 | $27.27 | $26.24 | 3,805 |
2019-11-06 | $27.10 | $27.13 | $27.06 | $27.10 | $26.08 | 6,100 |
2019-11-05 | $27.19 | $27.20 | $27.14 | $27.15 | $26.12 | 7,100 |
2019-11-04 | $27.08 | $27.08 | $27.05 | $27.08 | $26.06 | 1,000 |
2019-11-01 | $26.94 | $27.02 | $26.92 | $27.02 | $26.00 | 4,200 |
2019-10-31 | $26.70 | $26.70 | $26.61 | $26.65 | $25.65 | 4,200 |
2019-10-30 | $26.81 | $26.88 | $26.75 | $26.87 | $25.85 | 8,200 |
2019-10-29 | $26.95 | $27.00 | $26.91 | $26.93 | $25.91 | 14,809 |
2019-10-28 | $26.95 | $26.99 | $26.95 | $26.95 | $25.93 | 800 |
2019-10-25 | $26.65 | $26.83 | $26.65 | $26.78 | $25.77 | 900 |
2019-10-24 | $26.61 | $26.67 | $26.53 | $26.64 | $25.64 | 720 |
2019-10-23 | $26.60 | $26.62 | $26.55 | $26.61 | $25.61 | 11,729 |
2019-10-22 | $26.54 | $26.71 | $26.54 | $26.60 | $25.60 | 7,791 |
2019-10-21 | $26.36 | $26.36 | $26.30 | $26.32 | $25.33 | 2,200 |
2019-10-18 | $26.23 | $26.23 | $26.17 | $26.17 | $25.18 | 2,200 |
2019-10-17 | $26.30 | $26.33 | $26.24 | $26.24 | $25.25 | 2,100 |
2019-10-16 | $26.16 | $26.22 | $26.10 | $26.16 | $25.17 | 43,006 |
2019-10-15 | $26.14 | $26.18 | $26.14 | $26.16 | $25.17 | 10,400 |
2019-10-14 | $25.85 | $25.92 | $25.85 | $25.88 | $24.90 | 4,400 |
2019-10-11 | $26.06 | $26.08 | $25.93 | $25.97 | $24.99 | 6,700 |
2019-10-10 | $25.59 | $25.66 | $25.50 | $25.56 | $24.60 | 13,600 |
2019-10-09 | $25.37 | $25.51 | $25.37 | $25.43 | $24.47 | 1,628 |
2019-10-08 | $25.32 | $25.38 | $25.24 | $25.26 | $24.31 | 7,500 |
2019-10-07 | $25.81 | $25.88 | $25.70 | $25.70 | $24.73 | 18,122 |
2019-10-04 | $25.60 | $25.81 | $25.57 | $25.81 | $24.84 | 4,800 |
2019-10-03 | $25.35 | $25.49 | $25.12 | $25.49 | $24.52 | 13,022 |
2019-10-02 | $25.42 | $25.51 | $25.29 | $25.35 | $24.40 | 5,100 |
2019-10-01 | $26.14 | $26.28 | $25.78 | $25.81 | $24.84 | 19,237 |
2019-09-30 | $26.06 | $26.15 | $26.06 | $26.10 | $25.12 | 6,800 |
2019-09-27 | $26.11 | $26.11 | $25.77 | $25.86 | $24.89 | 2,700 |
2019-09-26 | $26.10 | $26.14 | $26.03 | $26.10 | $25.12 | 40,000 |
2019-09-25 | $25.95 | $26.23 | $25.95 | $26.17 | $25.18 | 13,006 |
2019-09-24 | $26.24 | $26.24 | $25.89 | $25.95 | $24.97 | 6,200 |
2019-09-23 | $26.23 | $26.25 | $26.18 | $26.21 | $25.22 | 18,700 |
2019-09-20 | $26.25 | $26.43 | $26.20 | $26.21 | $25.22 | 13,548 |
2019-09-19 | $26.33 | $26.37 | $26.25 | $26.25 | $25.26 | 1,532 |
2019-09-18 | $26.30 | $26.33 | $26.13 | $26.33 | $25.34 | 6,200 |
2019-09-17 | $26.38 | $26.43 | $26.28 | $26.42 | $25.42 | 17,249 |
2019-09-16 | $26.43 | $26.43 | $26.38 | $26.38 | $25.39 | 3,600 |
2019-09-13 | $26.46 | $26.60 | $26.44 | $26.44 | $25.45 | 2,047 |
2019-09-12 | $26.56 | $26.60 | $26.45 | $26.46 | $25.46 | 4,204 |
2019-09-11 | $26.21 | $26.56 | $26.21 | $26.56 | $25.56 | 1,658 |
2019-09-10 | $26.00 | $26.21 | $26.00 | $26.21 | $25.22 | 7,400 |
2019-09-09 | $25.73 | $25.98 | $25.73 | $25.98 | $25.00 | 9,841 |
2019-09-06 | $25.72 | $25.76 | $25.70 | $25.70 | $24.73 | 6,000 |
2019-09-05 | $25.62 | $25.72 | $25.62 | $25.65 | $24.68 | 19,300 |
2019-09-04 | $25.13 | $25.29 | $25.08 | $25.26 | $24.30 | 4,700 |
2019-09-03 | $25.06 | $25.06 | $24.86 | $24.94 | $24.00 | 3,400 |
2019-08-30 | $25.22 | $25.23 | $25.15 | $25.19 | $24.24 | 27,000 |
2019-08-29 | $25.15 | $25.16 | $25.10 | $25.13 | $24.18 | 17,799 |
2019-08-28 | $24.92 | $24.94 | $24.90 | $24.94 | $24.00 | 20,712 |
2019-08-27 | $24.68 | $24.69 | $24.63 | $24.66 | $23.73 | 2,230 |
2019-08-26 | $24.92 | $24.94 | $24.85 | $24.91 | $23.97 | 9,447 |
2019-08-23 | $25.18 | $25.32 | $24.74 | $24.77 | $23.84 | 7,459 |
2019-08-22 | $25.45 | $25.45 | $25.28 | $25.40 | $24.45 | 2,424 |
2019-08-21 | $25.33 | $25.44 | $25.33 | $25.44 | $24.48 | 16,127 |
2019-08-20 | $25.29 | $25.29 | $25.21 | $25.21 | $24.26 | 7,614 |
2019-08-19 | $25.57 | $25.57 | $25.45 | $25.46 | $24.50 | 22,879 |
2019-08-16 | $25.17 | $25.27 | $25.17 | $25.27 | $24.32 | 6,124 |
2019-08-15 | $25.02 | $25.05 | $24.87 | $24.96 | $24.02 | 47,779 |
2019-08-14 | $25.12 | $25.17 | $24.92 | $24.97 | $24.03 | 9,375 |
2019-08-13 | $25.40 | $25.82 | $25.40 | $25.58 | $24.62 | 12,251 |
2019-08-12 | $25.25 | $25.28 | $25.19 | $25.24 | $24.28 | 11,574 |
2019-08-09 | $25.74 | $25.74 | $25.44 | $25.56 | $24.60 | 10,112 |
2019-08-08 | $25.78 | $25.97 | $25.78 | $25.95 | $24.97 | 2,407 |
2019-08-07 | $25.36 | $25.58 | $25.20 | $25.51 | $24.55 | 17,510 |
2019-08-06 | $25.57 | $25.57 | $25.34 | $25.57 | $24.61 | 38,880 |
2019-08-05 | $25.64 | $25.64 | $25.31 | $25.42 | $24.46 | 55,743 |
2019-08-02 | $26.10 | $26.10 | $25.95 | $26.00 | $25.02 | 40,410 |
2019-08-01 | $26.61 | $26.84 | $26.25 | $26.34 | $25.35 | 54,241 |
2019-07-31 | $26.69 | $26.72 | $26.21 | $26.46 | $25.46 | 35,724 |
2019-07-30 | $26.65 | $26.75 | $26.65 | $26.73 | $25.72 | 68,204 |
2019-07-29 | $26.79 | $26.88 | $26.77 | $26.87 | $25.85 | 53,046 |
2019-07-26 | $26.86 | $27.00 | $26.86 | $26.98 | $25.96 | 42,681 |
2019-07-25 | $26.94 | $26.94 | $26.82 | $26.84 | $25.83 | 231,469 |
2019-07-24 | $26.88 | $26.99 | $26.86 | $26.98 | $25.96 | 13,358 |
2019-07-23 | $26.46 | $26.64 | $26.46 | $26.64 | $25.63 | 331,818 |
2019-07-22 | $26.51 | $26.51 | $26.39 | $26.40 | $25.40 | 12,965 |
2019-07-19 | $26.51 | $26.59 | $26.40 | $26.40 | $25.40 | 41,683 |
2019-07-18 | $26.36 | $26.51 | $26.32 | $26.44 | $25.44 | 7,078 |
2019-07-17 | $26.32 | $26.35 | $26.23 | $26.23 | $25.24 | 28,044 |
2019-07-16 | $26.47 | $26.50 | $26.40 | $26.40 | $25.40 | 54,697 |
2019-07-15 | $26.34 | $26.44 | $26.34 | $26.43 | $25.43 | 87,766 |
2019-07-12 | $26.28 | $26.41 | $26.27 | $26.37 | $25.38 | 79,899 |
2019-07-11 | $25.95 | $26.11 | $25.94 | $26.11 | $25.13 | 124,631 |
2019-07-10 | $26.12 | $26.20 | $26.11 | $26.13 | $25.15 | 57,372 |
2019-07-09 | $25.96 | $26.05 | $25.96 | $26.05 | $25.07 | 313 |
2019-07-08 | $26.18 | $26.18 | $26.01 | $26.02 | $25.04 | 8,597 |
2019-07-05 | $26.23 | $26.26 | $26.23 | $26.25 | $25.26 | 374 |
2019-07-03 | $26.28 | $26.36 | $26.28 | $26.34 | $25.34 | 11,596 |
2019-07-02 | $26.12 | $26.17 | $26.10 | $26.17 | $25.18 | 1,070 |
2019-07-01 | $26.28 | $26.28 | $26.14 | $26.26 | $25.27 | 5,582 |
2019-06-28 | $26.03 | $26.05 | $25.98 | $26.04 | $25.06 | 6,845 |
2019-06-27 | $25.74 | $25.82 | $25.74 | $25.81 | $24.84 | 20,131 |
2019-06-26 | $25.63 | $25.65 | $25.59 | $25.60 | $24.64 | 4,535 |
2019-06-25 | $25.62 | $25.69 | $25.45 | $25.45 | $24.49 | 6,689 |
2019-06-24 | $25.76 | $25.77 | $25.66 | $25.66 | $24.69 | 2,585 |
2019-06-21 | $25.74 | $25.81 | $25.70 | $25.78 | $24.81 | 13,700 |
2019-06-20 | $25.83 | $25.85 | $25.73 | $25.85 | $24.88 | 13,420 |
2019-06-19 | $25.54 | $25.62 | $25.54 | $25.59 | $24.63 | 2,672 |
2019-06-18 | $25.37 | $25.72 | $25.37 | $25.56 | $24.60 | 44,823 |
2019-06-17 | $25.34 | $25.37 | $25.25 | $25.25 | $24.30 | 14,456 |
2019-06-14 | $25.28 | $25.33 | $25.27 | $25.30 | $24.35 | 14,283 |
2019-06-13 | $25.31 | $25.46 | $25.31 | $25.46 | $24.50 | 36,094 |
2019-06-12 | $25.24 | $25.26 | $25.21 | $25.21 | $24.26 | 3,224 |
2019-06-11 | $25.48 | $25.48 | $25.37 | $25.37 | $24.41 | 4,873 |
2019-06-10 | $25.44 | $25.44 | $25.27 | $25.28 | $24.33 | 52,868 |
2019-06-07 | $25.09 | $25.22 | $25.09 | $25.13 | $24.18 | 73,989 |
2019-06-06 | $24.89 | $25.01 | $24.88 | $24.93 | $23.99 | 43,028 |
2019-06-05 | $24.96 | $25.02 | $24.89 | $25.02 | $24.07 | 750 |
2019-06-04 | $24.74 | $25.08 | $24.74 | $25.08 | $24.13 | 16,103 |
2019-06-03 | $24.43 | $24.58 | $24.30 | $24.41 | $23.49 | 46,998 |
2019-05-31 | $24.29 | $24.29 | $24.22 | $24.26 | $23.35 | 21,329 |
2019-05-30 | $24.82 | $24.87 | $24.54 | $24.61 | $23.68 | 47,156 |
2019-05-29 | $24.46 | $24.66 | $24.46 | $24.63 | $23.70 | 25,618 |
2019-05-28 | $25.08 | $25.08 | $24.81 | $24.81 | $23.88 | 10,312 |
2019-05-24 | $25.17 | $25.17 | $25.14 | $25.14 | $24.19 | 4,646 |
2019-05-23 | $25.13 | $25.27 | $25.12 | $25.25 | $24.30 | 13,889 |
2019-05-22 | $25.48 | $25.50 | $25.43 | $25.45 | $24.49 | 3,096 |
2019-05-21 | $25.64 | $25.66 | $25.62 | $25.63 | $24.66 | 43,738 |
2019-05-20 | $25.40 | $25.40 | $25.25 | $25.30 | $24.35 | 137,130 |
2019-05-17 | $25.75 | $25.84 | $25.67 | $25.67 | $24.70 | 7,419 |
2019-05-16 | $25.90 | $25.90 | $25.79 | $25.79 | $24.82 | 10,671 |
2019-05-15 | $25.52 | $25.82 | $25.51 | $25.75 | $24.78 | 10,502 |
2019-05-14 | $25.62 | $25.78 | $25.59 | $25.67 | $24.70 | 25,798 |
2019-05-13 | $25.56 | $25.58 | $25.40 | $25.46 | $24.50 | 24,538 |
2019-05-10 | $26.06 | $26.21 | $26.06 | $26.16 | $25.17 | 13,154 |
2019-05-09 | $26.21 | $26.21 | $25.96 | $26.17 | $25.18 | 99,827 |
2019-05-08 | $26.57 | $26.69 | $26.54 | $26.57 | $25.57 | 8,225 |
2019-05-07 | $26.84 | $26.84 | $26.47 | $26.66 | $25.66 | 41,166 |
2019-05-06 | $26.75 | $27.09 | $26.75 | $27.03 | $26.01 | 8,176 |
2019-05-03 | $27.07 | $27.17 | $27.04 | $27.17 | $26.15 | 25,220 |
2019-05-02 | $27.04 | $27.04 | $26.87 | $26.97 | $25.95 | 11,407 |
2019-05-01 | $27.36 | $27.36 | $26.97 | $26.98 | $25.96 | 56,704 |
2019-04-30 | $27.25 | $27.30 | $27.18 | $27.27 | $26.25 | 10,645 |
2019-04-29 | $27.29 | $27.31 | $27.25 | $27.25 | $26.22 | 4,370 |
2019-04-26 | $26.95 | $27.21 | $26.95 | $27.19 | $26.17 | 25,203 |
2019-04-25 | $27.18 | $27.18 | $26.96 | $27.02 | $26.00 | 291,235 |
2019-04-24 | $27.17 | $27.31 | $27.17 | $27.26 | $26.23 | 64,061 |
2019-04-23 | $27.03 | $27.20 | $27.03 | $27.20 | $26.17 | 135,819 |
2019-04-22 | $26.98 | $26.98 | $26.87 | $26.92 | $25.91 | 6,362 |
2019-04-18 | $27.10 | $27.13 | $26.97 | $27.09 | $26.07 | 2,472 |
2019-04-17 | $27.37 | $27.37 | $27.04 | $27.10 | $26.08 | 10,740 |
2019-04-16 | $27.27 | $27.28 | $27.17 | $27.22 | $26.19 | 6,049 |
2019-04-15 | $27.22 | $27.22 | $27.09 | $27.15 | $26.13 | 9,734 |
2019-04-12 | $27.30 | $27.31 | $27.20 | $27.23 | $26.20 | 3,651 |
2019-04-11 | $27.29 | $27.29 | $27.04 | $27.11 | $26.09 | 8,599 |
2019-04-10 | $27.11 | $27.17 | $27.07 | $27.17 | $26.15 | 6,995 |
2019-04-09 | $27.09 | $27.13 | $26.99 | $27.02 | $26.00 | 13,860 |
2019-04-08 | $27.19 | $27.26 | $27.19 | $27.26 | $26.23 | 10,998 |
2019-04-05 | $27.30 | $27.30 | $27.22 | $27.22 | $26.19 | 19,666 |
2019-04-04 | $27.02 | $27.11 | $26.94 | $27.10 | $26.08 | 68,654 |
2019-04-03 | $27.01 | $27.04 | $26.89 | $26.92 | $25.91 | 12,825 |
2019-04-02 | $26.68 | $26.69 | $26.66 | $26.69 | $25.68 | 5,683 |
2019-04-01 | $26.58 | $26.69 | $26.54 | $26.69 | $25.68 | 61,639 |
2019-03-29 | $26.29 | $26.40 | $26.26 | $26.36 | $25.36 | 57,254 |
2019-03-28 | $26.08 | $26.10 | $26.08 | $26.10 | $25.12 | 2,248 |
2019-03-27 | $26.10 | $26.23 | $25.94 | $26.02 | $25.04 | 28,218 |
2019-03-26 | $26.20 | $26.27 | $26.09 | $26.14 | $25.15 | 49,489 |
2019-03-25 | $25.92 | $25.96 | $25.92 | $25.96 | $24.98 | 31,374 |
2019-03-22 | $26.09 | $26.09 | $26.03 | $26.03 | $25.05 | 7,232 |
2019-03-21 | $26.42 | $26.63 | $26.41 | $26.63 | $25.63 | 10,550 |
2019-03-20 | $26.18 | $26.29 | $26.18 | $26.28 | $25.29 | 699 |
2019-03-19 | $26.77 | $26.77 | $26.55 | $26.58 | $25.57 | 3,625 |
2019-03-18 | $26.51 | $26.56 | $26.50 | $26.56 | $25.56 | 687 |
2019-03-15 | $26.54 | $26.57 | $26.42 | $26.52 | $25.52 | 10,567 |
2019-03-14 | $26.30 | $26.32 | $26.28 | $26.29 | $25.30 | 11,228 |
2019-03-13 | $26.34 | $26.50 | $26.32 | $26.38 | $25.39 | 35,958 |
2019-03-12 | $26.24 | $26.34 | $26.17 | $26.28 | $25.29 | 19,876 |
2019-03-11 | $25.98 | $26.26 | $25.98 | $26.26 | $25.27 | 8,920 |
2019-03-08 | $25.83 | $25.93 | $25.82 | $25.93 | $24.95 | 52,730 |
2019-03-07 | $26.02 | $26.06 | $25.95 | $26.03 | $25.05 | 31,530 |
2019-03-06 | $26.23 | $26.23 | $26.16 | $26.18 | $25.19 | 21,862 |
2019-03-05 | $26.42 | $26.47 | $26.34 | $26.34 | $25.35 | 21,786 |
2019-03-04 | $26.51 | $26.55 | $26.37 | $26.50 | $25.50 | 35,542 |
2019-03-01 | $26.70 | $26.81 | $26.70 | $26.74 | $25.73 | 16,822 |
2019-02-28 | $26.66 | $26.66 | $26.58 | $26.58 | $25.58 | 4,474 |
2019-02-27 | $26.72 | $26.83 | $26.72 | $26.76 | $25.75 | 107,287 |
2019-02-26 | $26.91 | $26.94 | $26.81 | $26.83 | $25.82 | 2,161 |
2019-02-25 | $27.05 | $27.05 | $26.88 | $26.89 | $25.88 | 16,842 |
2019-02-22 | $26.66 | $26.80 | $26.64 | $26.80 | $25.79 | 37,386 |
2019-02-21 | $26.58 | $26.59 | $26.44 | $26.53 | $25.53 | 10,569 |
2019-02-20 | $26.63 | $26.70 | $26.62 | $26.64 | $25.64 | 15,431 |
2019-02-19 | $26.63 | $26.63 | $26.59 | $26.59 | $25.59 | 23,489 |
2019-02-15 | $26.58 | $26.60 | $26.52 | $26.55 | $25.55 | 79,297 |
2019-02-14 | $26.34 | $26.45 | $26.30 | $26.37 | $25.38 | 22,229 |
2019-02-13 | $26.30 | $26.39 | $26.30 | $26.34 | $25.35 | 83,419 |
2019-02-12 | $26.08 | $26.23 | $26.08 | $26.21 | $25.22 | 3,324 |
2019-02-11 | $25.82 | $25.86 | $25.81 | $25.86 | $24.89 | 7,269 |
2019-02-08 | $25.61 | $25.81 | $25.52 | $25.79 | $24.81 | 29,271 |
2019-02-07 | $25.87 | $25.99 | $25.63 | $25.84 | $24.87 | 27,015 |
2019-02-06 | $26.19 | $26.27 | $26.19 | $26.21 | $25.22 | 29,227 |
2019-02-05 | $26.10 | $26.10 | $26.04 | $26.08 | $25.09 | 28,675 |
2019-02-04 | $25.92 | $25.92 | $25.89 | $25.91 | $24.93 | 14,458 |
2019-02-01 | $25.92 | $25.92 | $25.91 | $25.91 | $24.93 | 17,755 |
2019-01-31 | $25.82 | $25.87 | $25.78 | $25.85 | $24.87 | 5,947 |
2019-01-30 | $25.52 | $25.73 | $25.52 | $25.73 | $24.76 | 10,453 |
2019-01-29 | $25.50 | $25.55 | $25.50 | $25.52 | $24.56 | 2,641 |
2019-01-28 | $25.38 | $25.55 | $25.37 | $25.51 | $24.55 | 5,543 |
2019-01-25 | $25.29 | $25.67 | $25.29 | $25.63 | $24.66 | 34,104 |
2019-01-24 | $25.27 | $25.29 | $25.27 | $25.29 | $24.34 | 10,889 |
2019-01-23 | $24.87 | $25.03 | $24.87 | $24.94 | $24.00 | 6,667 |
2019-01-22 | $25.04 | $25.04 | $24.84 | $24.89 | $23.95 | 16,941 |
2019-01-18 | $25.32 | $25.48 | $25.32 | $25.43 | $24.47 | 51,628 |
2019-01-17 | $24.85 | $25.07 | $24.85 | $25.00 | $24.06 | 11,344 |
2019-01-16 | $24.94 | $25.02 | $24.83 | $24.85 | $23.91 | 2,344 |
2019-01-15 | $24.90 | $24.94 | $24.87 | $24.94 | $24.00 | 4,098 |
2019-01-14 | $24.83 | $24.88 | $24.83 | $24.84 | $23.90 | 1,566 |
2019-01-11 | $24.90 | $25.03 | $24.90 | $25.03 | $24.09 | 2,036 |
2019-01-10 | $24.92 | $25.01 | $24.92 | $25.01 | $24.06 | 5,744 |
2019-01-09 | $24.98 | $25.06 | $24.85 | $24.93 | $23.99 | 82,348 |
2019-01-08 | $24.71 | $24.78 | $24.53 | $24.75 | $23.82 | 2,283 |
2019-01-07 | $24.39 | $24.74 | $24.39 | $24.60 | $23.68 | 3,400 |
2019-01-04 | $23.96 | $24.28 | $23.96 | $24.28 | $23.37 | 8,486 |
2019-01-03 | $23.54 | $23.71 | $23.49 | $23.50 | $22.62 | 5,137 |
2019-01-02 | $23.65 | $23.88 | $23.64 | $23.81 | $22.91 | 4,208 |
2018-12-31 | $23.51 | $23.68 | $23.49 | $23.66 | $22.77 | 36,058 |
2018-12-28 | $23.62 | $23.75 | $23.62 | $23.64 | $22.75 | 22,492 |
2018-12-27 | $23.20 | $23.93 | $23.20 | $23.93 | $22.85 | 42,829 |
2018-12-26 | $23.36 | $23.69 | $23.30 | $23.69 | $22.62 | 67,902 |
2018-12-24 | $23.17 | $23.44 | $23.17 | $23.23 | $22.18 | 20,207 |
2018-12-21 | $23.65 | $23.93 | $23.33 | $23.33 | $22.28 | 18,016 |
2018-12-20 | $24.02 | $24.02 | $23.48 | $23.77 | $22.70 | 14,486 |
2018-12-19 | $24.59 | $24.68 | $23.90 | $23.99 | $22.90 | 10,097 |
2018-12-18 | $24.59 | $24.62 | $24.36 | $24.41 | $23.31 | 9,323 |
2018-12-17 | $24.60 | $24.84 | $24.30 | $24.38 | $23.28 | 26,241 |
2018-12-14 | $25.05 | $25.05 | $24.70 | $24.78 | $23.66 | 1,526 |
2018-12-13 | $25.31 | $25.31 | $25.07 | $25.13 | $23.99 | 34,044 |
2018-12-12 | $25.55 | $25.55 | $25.40 | $25.40 | $24.26 | 5,366 |
2018-12-11 | $25.11 | $25.37 | $25.11 | $25.22 | $24.08 | 3,254 |
2018-12-10 | $25.34 | $25.34 | $25.22 | $25.28 | $24.14 | 1,791 |
2018-12-07 | $26.10 | $26.10 | $25.35 | $25.43 | $24.28 | 12,313 |
2018-12-06 | $25.69 | $25.98 | $25.69 | $25.83 | $24.66 | 5,364 |
2018-12-04 | $26.88 | $26.88 | $26.24 | $26.25 | $25.07 | 23,816 |
2018-12-03 | $27.26 | $27.26 | $26.97 | $27.22 | $25.99 | 3,102 |
2018-11-30 | $26.30 | $26.94 | $26.30 | $26.94 | $25.73 | 14,080 |
2018-11-29 | $26.81 | $26.96 | $26.81 | $26.82 | $25.61 | 11,982 |
2018-11-28 | $26.48 | $26.91 | $26.41 | $26.91 | $25.70 | 7,421 |
2018-11-27 | $26.29 | $26.42 | $26.29 | $26.36 | $25.17 | 7,381 |
2018-11-26 | $26.18 | $26.34 | $26.18 | $26.34 | $25.15 | 570 |
2018-11-23 | $26.19 | $26.19 | $26.19 | $26.19 | $25.01 | 0 |
2018-11-21 | $26.14 | $26.19 | $26.14 | $26.19 | $25.01 | 2,919 |
2018-11-20 | $25.87 | $26.07 | $25.84 | $25.97 | $24.79 | 38,714 |
2018-11-19 | $26.69 | $26.73 | $26.38 | $26.38 | $25.19 | 4,346 |
2018-11-16 | $26.63 | $26.88 | $26.63 | $26.88 | $25.67 | 1,221 |
2018-11-15 | $26.44 | $26.95 | $26.42 | $26.84 | $25.63 | 4,328 |
2018-11-14 | $27.00 | $27.00 | $26.63 | $26.63 | $25.43 | 2,260 |
2018-11-13 | $26.95 | $26.95 | $26.74 | $26.74 | $25.53 | 1,603 |
2018-11-12 | $26.79 | $26.88 | $26.79 | $26.88 | $25.67 | 447 |
2018-11-09 | $27.12 | $27.12 | $26.97 | $27.09 | $25.87 | 85,599 |
2018-11-08 | $27.36 | $27.48 | $27.36 | $27.39 | $26.15 | 2,161 |
2018-11-07 | $27.48 | $27.48 | $27.22 | $27.36 | $26.13 | 8,007 |
2018-11-06 | $27.47 | $27.47 | $26.92 | $27.26 | $26.03 | 13,452 |
2018-11-05 | $26.96 | $27.00 | $26.86 | $26.98 | $25.76 | 19,148 |
2018-11-02 | $27.03 | $27.05 | $26.71 | $26.97 | $25.75 | 4,342 |
2018-11-01 | $26.93 | $27.03 | $26.92 | $27.03 | $25.81 | 11,847 |
2018-10-31 | $26.52 | $26.60 | $26.38 | $26.39 | $25.20 | 26,251 |
2018-10-30 | $25.77 | $26.41 | $25.77 | $26.40 | $25.21 | 25,472 |
2018-10-29 | $26.27 | $26.29 | $25.74 | $26.04 | $24.86 | 21,018 |
2018-10-26 | $25.89 | $26.14 | $25.73 | $26.06 | $24.88 | 10,871 |
2018-10-25 | $26.19 | $26.35 | $26.19 | $26.35 | $25.16 | 26,233 |
2018-10-24 | $27.22 | $27.22 | $26.18 | $26.21 | $25.02 | 8,870 |
2018-10-23 | $26.69 | $27.01 | $26.63 | $27.01 | $25.79 | 20,419 |
2018-10-22 | $26.94 | $27.06 | $26.94 | $26.95 | $25.73 | 12,591 |
2018-10-19 | $27.33 | $27.39 | $27.14 | $27.14 | $25.92 | 2,402 |
2018-10-18 | $27.48 | $27.49 | $27.28 | $27.38 | $26.14 | 14,108 |
2018-10-17 | $27.60 | $27.68 | $27.60 | $27.68 | $26.43 | 30,704 |
2018-10-16 | $27.37 | $27.68 | $27.36 | $27.68 | $26.43 | 21,262 |
2018-10-15 | $27.41 | $27.41 | $27.31 | $27.33 | $26.10 | 5,474 |
2018-10-12 | $27.78 | $27.78 | $27.19 | $27.26 | $26.03 | 23,352 |
2018-10-11 | $27.58 | $27.62 | $27.09 | $27.09 | $25.87 | 33,873 |
2018-10-10 | $27.85 | $27.85 | $27.51 | $27.51 | $26.27 | 15,675 |
2018-10-09 | $28.23 | $28.23 | $28.10 | $28.10 | $26.83 | 2,268 |
2018-10-08 | $28.20 | $28.29 | $28.20 | $28.29 | $27.01 | 698 |
2018-10-05 | $28.87 | $28.87 | $28.12 | $28.25 | $26.98 | 22,153 |
2018-10-04 | $28.68 | $28.68 | $28.36 | $28.46 | $27.18 | 2,310 |
2018-10-03 | $28.77 | $28.83 | $28.69 | $28.71 | $27.41 | 4,279 |
2018-10-02 | $29.17 | $29.17 | $28.75 | $28.77 | $27.47 | 10,825 |
2018-10-01 | $28.93 | $29.01 | $28.87 | $29.01 | $27.70 | 21,489 |
2018-09-28 | $29.03 | $29.08 | $29.03 | $29.08 | $27.77 | 1,073 |
2018-09-27 | $29.03 | $29.09 | $28.96 | $28.96 | $27.65 | 56,522 |
2018-09-26 | $29.11 | $29.16 | $29.05 | $29.05 | $27.74 | 18,355 |
2018-09-25 | $29.01 | $29.01 | $28.89 | $28.89 | $27.59 | 11,790 |
2018-09-24 | $29.24 | $29.24 | $29.07 | $29.09 | $27.78 | 9,600 |
2018-09-21 | $29.38 | $29.39 | $29.32 | $29.32 | $28.00 | 26,408 |
2018-09-20 | $29.39 | $29.39 | $29.20 | $29.30 | $27.98 | 10,398 |
2018-09-19 | $29.53 | $29.53 | $29.15 | $29.15 | $27.83 | 3,664 |
2018-09-18 | $29.10 | $29.32 | $29.10 | $29.27 | $27.95 | 3,116 |
2018-09-17 | $29.37 | $29.37 | $29.12 | $29.13 | $27.82 | 5,606 |
2018-09-14 | $29.18 | $29.19 | $29.13 | $29.19 | $27.87 | 2,591 |
2018-09-13 | $29.22 | $29.22 | $29.12 | $29.12 | $27.81 | 23,279 |
2018-09-12 | $28.93 | $29.07 | $28.93 | $29.06 | $27.75 | 8,680 |
2018-09-11 | $29.31 | $29.31 | $29.03 | $29.03 | $27.72 | 3,328 |
2018-09-10 | $29.07 | $29.12 | $29.07 | $29.12 | $27.81 | 2,130 |
2018-09-07 | $29.43 | $29.43 | $29.06 | $29.06 | $27.75 | 3,581 |
2018-09-06 | $29.09 | $29.12 | $29.09 | $29.10 | $27.79 | 3,680 |
2018-09-05 | $29.37 | $29.37 | $29.33 | $29.37 | $28.04 | 55 |
2018-09-04 | $29.31 | $29.38 | $29.31 | $29.37 | $28.04 | 37,836 |
2018-08-31 | $29.44 | $29.44 | $29.43 | $29.43 | $28.10 | 1,610 |
2018-08-30 | $29.59 | $29.63 | $29.40 | $29.46 | $28.13 | 2,972 |
2018-08-29 | $29.63 | $29.63 | $29.42 | $29.57 | $28.24 | 2,039 |
2018-08-28 | $29.50 | $29.50 | $29.45 | $29.45 | $28.12 | 720 |
2018-08-27 | $29.50 | $29.56 | $29.48 | $29.50 | $28.17 | 9,033 |
2018-08-24 | $29.30 | $29.34 | $29.25 | $29.33 | $28.01 | 2,624 |
2018-08-23 | $29.25 | $29.30 | $29.24 | $29.30 | $27.98 | 2,120 |
2018-08-22 | $29.40 | $29.40 | $29.35 | $29.35 | $28.03 | 1,989 |
2018-08-21 | $29.73 | $29.73 | $29.31 | $29.43 | $28.10 | 7,112 |
2018-08-20 | $29.15 | $29.22 | $29.11 | $29.20 | $27.88 | 36,563 |
2018-08-17 | $29.42 | $29.42 | $28.80 | $29.10 | $27.78 | 5,758 |
2018-08-16 | $29.10 | $29.14 | $29.07 | $29.07 | $27.76 | 10,371 |
2018-08-15 | $28.82 | $28.91 | $28.81 | $28.86 | $27.56 | 12,424 |
2018-08-14 | $29.15 | $29.19 | $29.11 | $29.16 | $27.84 | 151,709 |
2018-08-13 | $29.41 | $29.41 | $28.83 | $28.83 | $27.53 | 2,690 |
2018-08-10 | $29.04 | $29.05 | $29.00 | $29.00 | $27.69 | 10,896 |
2018-08-09 | $29.21 | $29.21 | $29.21 | $29.21 | $27.89 | 1,461 |
2018-08-08 | $29.05 | $29.17 | $29.05 | $29.15 | $27.83 | 6,026 |
2018-08-07 | $29.07 | $29.12 | $29.07 | $29.11 | $27.80 | 2,228 |
2018-08-06 | $29.28 | $29.28 | $28.60 | $29.01 | $27.70 | 8,231 |
2018-08-03 | $28.75 | $28.85 | $28.73 | $28.85 | $27.54 | 12,443 |
2018-08-02 | $28.36 | $28.67 | $28.36 | $28.67 | $27.37 | 4,168 |
2018-08-01 | $28.70 | $28.71 | $28.36 | $28.36 | $27.08 | 20,641 |
2018-07-31 | $28.72 | $28.73 | $28.69 | $28.71 | $27.41 | 37,006 |
2018-07-30 | $28.91 | $28.91 | $28.53 | $28.53 | $27.24 | 311 |
2018-07-27 | $28.48 | $28.54 | $28.37 | $28.41 | $27.12 | 8,743 |
2018-07-26 | $28.66 | $28.66 | $28.57 | $28.66 | $27.36 | 3,470 |
2018-07-25 | $28.29 | $28.43 | $28.29 | $28.43 | $27.15 | 5,863 |
2018-07-24 | $28.45 | $28.45 | $28.30 | $28.38 | $27.10 | 2,884 |
2018-07-23 | $28.95 | $28.95 | $28.46 | $28.46 | $27.18 | 1,882 |
2018-07-20 | $28.59 | $28.59 | $28.58 | $28.59 | $27.30 | 400 |
2018-07-19 | $28.70 | $28.74 | $28.68 | $28.71 | $27.41 | 9,564 |
2018-07-18 | $28.60 | $28.69 | $28.59 | $28.69 | $27.40 | 18,612 |
2018-07-17 | $28.55 | $28.66 | $28.55 | $28.66 | $27.37 | 7,733 |
2018-07-16 | $28.49 | $28.53 | $28.46 | $28.53 | $27.24 | 4,152 |
2018-07-13 | $28.76 | $28.76 | $28.73 | $28.73 | $27.43 | 1,752 |
2018-07-12 | $28.61 | $28.61 | $28.61 | $28.61 | $27.32 | 400 |
2018-07-11 | $28.58 | $28.58 | $28.56 | $28.56 | $27.27 | 489 |
2018-07-10 | $28.82 | $28.82 | $28.73 | $28.76 | $27.46 | 3,491 |
2018-07-09 | $28.73 | $28.77 | $28.73 | $28.77 | $27.47 | 1,188 |
2018-07-06 | $28.51 | $28.51 | $28.49 | $28.49 | $27.20 | 200 |
2018-07-05 | $27.93 | $28.12 | $27.93 | $28.12 | $26.85 | 13,935 |
2018-07-03 | $27.97 | $28.05 | $27.93 | $27.98 | $26.72 | 19,338 |
2018-07-02 | $27.65 | $27.67 | $27.61 | $27.67 | $26.42 | 2,721 |
2018-06-29 | $27.95 | $27.96 | $27.89 | $27.89 | $26.63 | 2,404 |
2018-06-28 | $27.52 | $27.83 | $27.52 | $27.77 | $26.52 | 15,780 |
2018-06-27 | $27.96 | $27.96 | $27.73 | $27.77 | $26.51 | 5,441 |
2018-06-26 | $28.00 | $28.00 | $27.99 | $27.99 | $26.73 | 1,410 |
2018-06-25 | $28.32 | $28.32 | $28.00 | $28.00 | $26.74 | 2,693 |
2018-06-22 | $28.44 | $28.44 | $28.33 | $28.42 | $27.14 | 34,225 |
2018-06-21 | $28.47 | $28.52 | $28.46 | $28.46 | $27.18 | 488 |
2018-06-20 | $28.56 | $28.70 | $28.52 | $28.70 | $27.40 | 2,329 |
2018-06-19 | $28.43 | $28.52 | $28.43 | $28.52 | $27.23 | 10,208 |
2018-06-18 | $28.49 | $28.49 | $28.45 | $28.45 | $27.16 | 1,281 |
2018-06-15 | $28.49 | $28.56 | $28.49 | $28.56 | $27.27 | 2,203 |
2018-06-14 | $28.37 | $28.39 | $28.27 | $28.39 | $27.11 | 3,872 |
2018-06-13 | $28.44 | $28.54 | $28.40 | $28.40 | $27.12 | 5,102 |
2018-06-12 | $28.37 | $28.49 | $28.37 | $28.44 | $27.16 | 3,202 |
2018-06-11 | $28.36 | $28.45 | $28.36 | $28.44 | $27.16 | 16,396 |
2018-06-08 | $28.45 | $28.45 | $28.11 | $28.26 | $26.99 | 2,532 |
2018-06-07 | $28.00 | $28.18 | $28.00 | $28.15 | $26.88 | 30,520 |
2018-06-06 | $27.79 | $28.13 | $27.75 | $28.11 | $26.84 | 20,305 |
2018-06-05 | $27.71 | $27.74 | $27.63 | $27.74 | $26.49 | 29,552 |
2018-06-04 | $27.45 | $27.58 | $27.42 | $27.56 | $26.31 | 5,793 |
2018-06-01 | $27.34 | $27.35 | $27.34 | $27.35 | $26.12 | 5,194 |
2018-05-31 | $27.16 | $27.20 | $27.16 | $27.20 | $25.98 | 60,446 |
2018-05-30 | $27.46 | $27.46 | $27.36 | $27.44 | $26.20 | 7,518 |
2018-05-29 | $27.25 | $27.30 | $27.10 | $27.15 | $25.92 | 3,361 |
2018-05-25 | $27.41 | $27.46 | $27.30 | $27.36 | $26.13 | 35,472 |
2018-05-24 | $27.31 | $27.31 | $27.31 | $27.31 | $26.08 | 0 |
2018-05-23 | $27.52 | $27.52 | $27.22 | $27.31 | $26.08 | 2,142 |
2018-05-22 | $27.44 | $27.44 | $27.36 | $27.36 | $26.13 | 11,694 |
2018-05-21 | $27.26 | $27.26 | $27.21 | $27.25 | $26.02 | 1,436 |
2018-05-18 | $27.22 | $27.22 | $27.16 | $27.16 | $25.93 | 4,050 |
2018-05-17 | $27.26 | $27.26 | $27.26 | $27.26 | $26.03 | 418 |
2018-05-16 | $27.18 | $27.23 | $27.18 | $27.23 | $26.00 | 4,011 |
2018-05-15 | $26.95 | $26.95 | $26.95 | $26.95 | $25.73 | 812 |
2018-05-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.77 | 174 |
2018-05-11 | $26.81 | $26.82 | $26.78 | $26.82 | $25.61 | 9,427 |
2018-05-10 | $26.62 | $26.77 | $26.58 | $26.67 | $25.47 | 8,809 |
2018-05-09 | $26.48 | $26.62 | $26.38 | $26.58 | $25.38 | 3,952 |
2018-05-08 | $26.28 | $26.28 | $26.28 | $26.28 | $25.09 | 1,978 |
2018-05-07 | $26.43 | $26.43 | $26.36 | $26.38 | $25.19 | 4,061 |
2018-05-04 | $26.32 | $26.42 | $26.29 | $26.42 | $25.23 | 2,342 |
2018-05-03 | $25.94 | $26.13 | $25.88 | $26.09 | $24.92 | 9,308 |
2018-05-02 | $26.45 | $26.48 | $26.40 | $26.40 | $25.21 | 5,247 |
2018-05-01 | $26.51 | $26.51 | $26.29 | $26.50 | $25.30 | 13,841 |
2018-04-30 | $26.92 | $26.92 | $26.53 | $26.53 | $25.33 | 5,772 |
2018-04-27 | $26.77 | $26.82 | $26.75 | $26.80 | $25.59 | 18,350 |
2018-04-26 | $26.89 | $26.89 | $26.75 | $26.78 | $25.57 | 6,106 |
2018-04-25 | $26.40 | $26.71 | $26.39 | $26.65 | $25.45 | 905 |
2018-04-24 | $26.86 | $26.86 | $26.46 | $26.52 | $25.32 | 30,936 |
2018-04-23 | $26.72 | $26.78 | $26.71 | $26.71 | $25.50 | 11,722 |
2018-04-20 | $26.91 | $26.91 | $26.55 | $26.56 | $25.36 | 62,454 |
2018-04-19 | $27.08 | $27.08 | $26.91 | $26.98 | $25.76 | 11,495 |
2018-04-18 | $27.07 | $27.18 | $26.99 | $26.99 | $25.77 | 87,353 |
2018-04-17 | $27.01 | $27.01 | $26.97 | $26.97 | $25.75 | 2,332 |
2018-04-16 | $26.79 | $26.79 | $26.74 | $26.76 | $25.55 | 3,320 |
2018-04-13 | $26.49 | $26.53 | $26.46 | $26.46 | $25.27 | 4,557 |
2018-04-12 | $26.60 | $26.69 | $26.57 | $26.63 | $25.43 | 335,170 |
2018-04-11 | $26.70 | $26.73 | $26.60 | $26.60 | $25.40 | 3,377 |
2018-04-10 | $26.68 | $26.74 | $26.64 | $26.64 | $25.44 | 2,292 |
2018-04-09 | $26.33 | $26.51 | $26.33 | $26.47 | $25.28 | 941 |
2018-04-06 | $27.00 | $27.00 | $26.18 | $26.34 | $25.15 | 25,537 |
2018-04-05 | $26.85 | $26.91 | $26.79 | $26.79 | $25.58 | 15,366 |
2018-04-04 | $26.40 | $26.54 | $26.40 | $26.54 | $25.34 | 1,754 |
2018-04-03 | $26.18 | $26.31 | $26.12 | $26.31 | $25.12 | 2,448 |
2018-04-02 | $26.08 | $26.10 | $25.96 | $26.03 | $24.86 | 16,540 |
2018-03-29 | $26.66 | $26.66 | $26.63 | $26.63 | $25.43 | 234 |
2018-03-28 | $26.52 | $26.52 | $26.42 | $26.43 | $25.24 | 8,198 |
2018-03-27 | $26.69 | $26.78 | $26.37 | $26.37 | $25.18 | 1,779 |
2018-03-26 | $26.45 | $26.74 | $26.45 | $26.74 | $25.54 | 1,577 |
2018-03-23 | $26.82 | $26.82 | $26.33 | $26.33 | $25.14 | 7,005 |
2018-03-22 | $27.18 | $27.23 | $26.89 | $26.89 | $25.68 | 3,011 |
2018-03-21 | $27.42 | $27.49 | $27.39 | $27.45 | $26.21 | 8,962 |
2018-03-20 | $27.48 | $27.48 | $27.30 | $27.35 | $26.12 | 9,087 |
2018-03-19 | $27.34 | $27.39 | $27.32 | $27.39 | $26.15 | 629 |
2018-03-16 | $27.80 | $27.81 | $27.75 | $27.75 | $26.49 | 1,983 |
2018-03-15 | $27.69 | $27.74 | $27.69 | $27.71 | $26.46 | 2,754 |
2018-03-14 | $27.76 | $27.80 | $27.70 | $27.70 | $26.45 | 17,130 |
2018-03-13 | $28.47 | $28.47 | $27.81 | $27.81 | $26.55 | 13,232 |
2018-03-12 | $28.45 | $28.45 | $28.05 | $28.05 | $26.78 | 1,840 |
2018-03-09 | $27.79 | $27.97 | $27.79 | $27.97 | $26.71 | 18,325 |
2018-03-08 | $27.67 | $27.67 | $27.60 | $27.60 | $26.35 | 1,000 |
2018-03-07 | $27.44 | $27.61 | $27.44 | $27.61 | $26.36 | 19,047 |
2018-03-06 | $27.51 | $27.68 | $27.51 | $27.68 | $26.43 | 49,011 |
2018-03-05 | $27.41 | $27.52 | $27.38 | $27.49 | $26.25 | 1,810 |
2018-03-02 | $27.23 | $27.33 | $27.20 | $27.33 | $26.10 | 44,086 |
2018-03-01 | $27.52 | $27.52 | $27.00 | $27.11 | $25.88 | 31,762 |
2018-02-28 | $27.69 | $30.36 | $27.53 | $27.53 | $26.29 | 6,734 |
2018-02-27 | $27.87 | $27.87 | $27.67 | $27.67 | $26.42 | 22,326 |
2018-02-26 | $27.61 | $27.77 | $27.61 | $27.77 | $26.52 | 25,797 |
2018-02-23 | $27.46 | $27.60 | $27.43 | $27.60 | $26.35 | 42,107 |
2018-02-22 | $27.57 | $27.57 | $27.36 | $27.37 | $26.13 | 27,734 |
2018-02-21 | $27.65 | $27.72 | $27.57 | $27.59 | $26.34 | 34,525 |
2018-02-20 | $27.79 | $27.80 | $27.69 | $27.73 | $26.48 | 10,835 |
2018-02-16 | $27.83 | $27.87 | $27.83 | $27.85 | $26.59 | 1,244 |
2018-02-15 | $27.53 | $27.86 | $27.53 | $27.80 | $26.55 | 24,726 |
2018-02-14 | $27.43 | $27.64 | $27.43 | $27.61 | $26.36 | 13,000 |
2018-02-13 | $27.42 | $27.53 | $27.40 | $27.53 | $26.29 | 15,364 |
2018-02-12 | $27.68 | $27.68 | $27.42 | $27.46 | $26.22 | 1,585 |
2018-02-09 | $26.98 | $27.29 | $26.98 | $27.26 | $26.03 | 28,222 |
2018-02-08 | $27.81 | $27.84 | $27.63 | $27.66 | $26.41 | 17,832 |
2018-02-07 | $27.74 | $27.84 | $27.65 | $27.71 | $26.45 | 57,941 |
2018-02-06 | $28.00 | $28.28 | $27.05 | $27.78 | $26.53 | 27,631 |
2018-02-05 | $27.29 | $27.32 | $27.09 | $27.12 | $25.90 | 20,111 |
2018-02-02 | $27.57 | $27.59 | $27.32 | $27.36 | $26.13 | 49,832 |
2018-02-01 | $27.80 | $27.99 | $27.80 | $27.84 | $26.58 | 3,200 |
2018-01-31 | $27.99 | $28.00 | $27.86 | $27.86 | $26.60 | 35,450 |
2018-01-30 | $28.08 | $28.16 | $28.02 | $28.08 | $26.81 | 49,996 |
2018-01-29 | $28.60 | $28.60 | $28.43 | $28.43 | $27.15 | 18,671 |
2018-01-26 | $28.48 | $28.59 | $28.48 | $28.56 | $27.27 | 67,070 |
2018-01-25 | $28.28 | $28.28 | $28.22 | $28.24 | $26.97 | 12,297 |
2018-01-24 | $28.25 | $28.34 | $28.20 | $28.31 | $27.03 | 21,931 |
2018-01-23 | $28.29 | $28.29 | $28.27 | $28.29 | $27.01 | 28,724 |
2018-01-22 | $28.10 | $28.27 | $28.10 | $28.27 | $26.99 | 20,130 |
2018-01-19 | $28.09 | $28.09 | $28.07 | $28.07 | $26.81 | 11,207 |
2018-01-18 | $27.95 | $27.95 | $27.86 | $27.88 | $26.62 | 1,516 |
2018-01-17 | $27.88 | $28.00 | $27.88 | $27.93 | $26.67 | 7,123 |
2018-01-16 | $28.16 | $28.16 | $27.81 | $27.81 | $26.55 | 103,620 |
2018-01-12 | $27.98 | $27.98 | $27.93 | $27.93 | $26.67 | 31,562 |
2018-01-11 | $27.68 | $27.83 | $27.65 | $27.82 | $26.56 | 30,971 |
2018-01-10 | $27.52 | $27.57 | $27.48 | $27.57 | $26.33 | 37,607 |
2018-01-09 | $27.55 | $27.57 | $27.55 | $27.56 | $26.32 | 2,665 |
2018-01-08 | $27.31 | $27.51 | $27.31 | $27.49 | $26.24 | 220,718 |
2018-01-05 | $27.48 | $27.48 | $27.46 | $27.46 | $26.22 | 200 |
2018-01-04 | $27.29 | $27.29 | $27.29 | $27.29 | $26.06 | 105 |
2018-01-03 | $27.28 | $27.33 | $27.28 | $27.33 | $26.10 | 6,734 |
2018-01-02 | $27.34 | $27.36 | $27.34 | $27.36 | $26.13 | 8,756 |
2017-12-29 | $27.30 | $27.30 | $27.14 | $27.14 | $25.91 | 71,333 |
2017-12-28 | $27.22 | $27.25 | $27.22 | $27.24 | $26.01 | 1,645 |
2017-12-27 | $27.36 | $27.36 | $27.36 | $27.36 | $26.09 | 0 |
2017-12-26 | $27.36 | $27.36 | $27.36 | $27.36 | $26.09 | 357 |
2017-12-22 | $27.22 | $27.26 | $27.22 | $27.26 | $25.99 | 5,796 |
2017-12-21 | $27.58 | $27.58 | $27.23 | $27.23 | $25.97 | 10,128 |
2017-12-20 | $27.27 | $27.28 | $27.27 | $27.28 | $26.02 | 607 |
2017-12-19 | $27.24 | $27.26 | $27.22 | $27.22 | $25.96 | 3,029 |
2017-12-18 | $27.20 | $27.20 | $27.16 | $27.16 | $25.90 | 1,214 |
2017-12-15 | $26.94 | $26.95 | $26.86 | $26.86 | $25.62 | 1,629 |
2017-12-14 | $26.66 | $26.66 | $26.63 | $26.63 | $25.40 | 10,562 |
2017-12-13 | $26.85 | $26.85 | $26.83 | $26.83 | $25.59 | 11,316 |
2017-12-12 | $26.72 | $26.72 | $26.72 | $26.72 | $25.49 | 0 |
2017-12-11 | $26.72 | $26.72 | $26.72 | $26.72 | $25.49 | 100 |
2017-12-08 | $26.67 | $26.67 | $26.64 | $26.64 | $25.41 | 6,223 |
2017-12-07 | $26.46 | $26.48 | $26.43 | $26.48 | $25.25 | 664 |
2017-12-06 | $26.45 | $26.46 | $26.45 | $26.46 | $25.23 | 726 |
2017-12-05 | $26.57 | $26.57 | $26.49 | $26.49 | $25.26 | 22,556 |
2017-12-04 | $26.65 | $26.66 | $26.61 | $26.61 | $25.38 | 3,963 |
2017-12-01 | $26.32 | $26.32 | $26.32 | $26.32 | $25.10 | 151 |
2017-11-30 | $26.41 | $26.41 | $26.41 | $26.41 | $25.19 | 152 |
2017-11-29 | $26.11 | $26.21 | $26.11 | $26.13 | $24.92 | 2,566 |
2017-11-28 | $25.48 | $25.82 | $25.45 | $25.80 | $24.60 | 2,530 |
2017-11-27 | $25.43 | $25.46 | $25.43 | $25.43 | $24.25 | 2,230 |
2017-11-24 | $25.42 | $25.45 | $25.42 | $25.42 | $24.24 | 2,500 |
2017-11-22 | $25.48 | $25.50 | $25.46 | $25.46 | $24.28 | 1,299 |
2017-11-21 | $25.44 | $25.46 | $25.41 | $25.42 | $24.24 | 5,982 |
2017-11-20 | $25.37 | $25.37 | $25.35 | $25.35 | $24.18 | 6,436 |
2017-11-17 | $25.31 | $25.35 | $25.28 | $25.34 | $24.17 | 11,075 |
2017-11-16 | $25.28 | $25.28 | $25.25 | $25.25 | $24.08 | 4,056 |
2017-11-15 | $24.80 | $24.84 | $24.80 | $24.84 | $23.69 | 2,050 |
2017-11-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.70 | 10,280 |
2017-11-13 | $24.91 | $24.96 | $24.91 | $24.96 | $23.80 | 1,400 |
2017-11-10 | $24.88 | $24.91 | $24.87 | $24.89 | $23.74 | 2,400 |
2017-11-09 | $24.77 | $24.92 | $24.77 | $24.87 | $23.72 | 4,531 |
2017-11-08 | $24.81 | $24.93 | $24.74 | $24.90 | $23.74 | 2,740 |
2017-11-07 | $25.33 | $25.33 | $24.82 | $24.82 | $23.67 | 5,563 |
2017-11-06 | $25.11 | $25.11 | $25.11 | $25.11 | $23.95 | 1,000 |
2017-11-03 | $24.96 | $24.99 | $24.96 | $24.99 | $23.83 | 22,347 |
2017-11-02 | $24.93 | $25.04 | $24.91 | $24.92 | $23.77 | 604,657 |
2017-11-01 | $25.08 | $25.14 | $25.00 | $25.07 | $23.91 | 315,860 |
APTUS FORTIFIED VALUE ETF (FTVA) News Headlines
Recent APTUS FORTIFIED VALUE ETF (FTVA) News
Similar Companies to APTUS FORTIFIED VALUE ETF (FTVA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |