APTUS FORTIFIED VALUE ETF (FTVA) Exchange: BATS

Data as of April 19, 2024

$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 April 19, 2024
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.

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

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.