Global Beta Rising Stars ETF (GBGR) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.73 ($-0.39) -2.27%
Global Beta Rising Stars ETF - Daily Information
Click for more stock information on Global Beta Rising Stars ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.78 |
| Previous Close | $16.73 |
| High | $16.81 |
| Low | $16.73 |
| Adjusted Open | $16.78 |
| Previous Adjusted Close | $16.73 |
| Adjusted High | $16.81 |
| Adjusted Low | $16.73 |
About Global Beta Rising Stars ETF (GBGR)
Global Beta MomentumGrowth
Invest in Global Beta Rising Stars ETF (GBGR)
Historical Stock Data for Global Beta Rising Stars ETF (GBGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | $16.78 | $16.81 | $16.73 | $16.73 | $16.73 | 1,427 |
| 2022-08-19 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 70 |
| 2022-08-18 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 244 |
| 2022-08-17 | $18.16 | $18.16 | $17.71 | $17.71 | $17.71 | 2,251 |
| 2022-08-16 | $17.94 | $18.60 | $17.94 | $18.34 | $18.34 | 1,768 |
| 2022-08-15 | $18.06 | $18.22 | $18.06 | $18.22 | $18.22 | 572 |
| 2022-08-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 51 |
| 2022-08-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 292 |
| 2022-08-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 164 |
| 2022-08-09 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 120 |
| 2022-08-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 208 |
| 2022-08-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 88 |
| 2022-08-04 | $17.54 | $17.55 | $17.54 | $17.55 | $17.55 | 387 |
| 2022-08-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 96 |
| 2022-08-02 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 97 |
| 2022-08-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 118 |
| 2022-07-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 66 |
| 2022-07-28 | $16.38 | $16.71 | $16.38 | $16.71 | $16.71 | 7,671 |
| 2022-07-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 34 |
| 2022-07-26 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 38 |
| 2022-07-25 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 52 |
| 2022-07-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 80 |
| 2022-07-21 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 115 |
| 2022-07-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 332 |
| 2022-07-19 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 192 |
| 2022-07-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 169 |
| 2022-07-15 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 158 |
| 2022-07-14 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 62 |
| 2022-07-13 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 140 |
| 2022-07-12 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 96 |
| 2022-07-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 55 |
| 2022-07-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 45 |
| 2022-07-07 | $16.06 | $16.14 | $16.06 | $16.08 | $16.08 | 983 |
| 2022-07-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 148 |
| 2022-07-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 136 |
| 2022-07-01 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 161 |
| 2022-06-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 145 |
| 2022-06-29 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 61 |
| 2022-06-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 68 |
| 2022-06-27 | $16.24 | $16.29 | $16.24 | $16.29 | $16.29 | 1,310 |
| 2022-06-24 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 185 |
| 2022-06-23 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 141 |
| 2022-06-22 | $15.20 | $15.44 | $15.20 | $15.29 | $15.29 | 1,720 |
| 2022-06-21 | $15.48 | $17.14 | $15.42 | $15.48 | $15.48 | 1,854 |
| 2022-06-17 | $15.01 | $15.02 | $14.95 | $15.02 | $15.02 | 1,322 |
| 2022-06-16 | $14.40 | $14.40 | $13.16 | $14.40 | $14.40 | 2,857 |
| 2022-06-15 | $15.42 | $15.52 | $15.42 | $15.52 | $15.52 | 361 |
| 2022-06-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 81 |
| 2022-06-13 | $15.31 | $15.31 | $15.04 | $15.04 | $15.04 | 1,610 |
| 2022-06-10 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 95 |
| 2022-06-09 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 68 |
| 2022-06-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 99 |
| 2022-06-07 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 65 |
| 2022-06-06 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 218 |
| 2022-06-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 79 |
| 2022-06-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 63 |
| 2022-06-01 | $16.88 | $16.88 | $16.73 | $16.73 | $16.73 | 2,055 |
| 2022-05-31 | $17.47 | $17.47 | $17.02 | $17.02 | $17.02 | 1,118 |
| 2022-05-27 | $17.08 | $17.25 | $17.06 | $17.25 | $17.25 | 2,272 |
| 2022-05-26 | $16.45 | $16.64 | $16.45 | $16.64 | $16.64 | 1,281 |
| 2022-05-25 | $15.89 | $16.14 | $15.89 | $16.02 | $16.02 | 1,586 |
| 2022-05-24 | $15.51 | $15.55 | $15.50 | $15.55 | $15.55 | 1,074 |
| 2022-05-23 | $16.26 | $16.29 | $16.26 | $16.29 | $16.29 | 1,089 |
| 2022-05-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 65 |
| 2022-05-19 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 50 |
| 2022-05-18 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 111 |
| 2022-05-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 85 |
| 2022-05-16 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 234 |
| 2022-05-13 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 329 |
| 2022-05-12 | $15.80 | $15.80 | $15.68 | $15.74 | $15.74 | 1,609 |
| 2022-05-11 | $16.08 | $16.08 | $15.45 | $15.45 | $15.45 | 691 |
| 2022-05-10 | $16.27 | $16.27 | $16.05 | $16.05 | $16.05 | 693 |
| 2022-05-09 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 163 |
| 2022-05-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 194 |
| 2022-05-05 | $17.70 | $17.70 | $17.39 | $17.39 | $17.39 | 204 |
| 2022-05-04 | $17.39 | $18.28 | $17.39 | $18.28 | $18.28 | 1,005 |
| 2022-05-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 63 |
| 2022-05-02 | $17.62 | $17.79 | $17.62 | $17.79 | $17.79 | 427 |
| 2022-04-29 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 148 |
| 2022-04-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 165 |
| 2022-04-27 | $17.52 | $17.52 | $17.46 | $17.48 | $17.48 | 2,223 |
| 2022-04-26 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 151 |
| 2022-04-25 | $18.30 | $18.32 | $18.30 | $18.32 | $18.32 | 876 |
| 2022-04-22 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 138 |
| 2022-04-21 | $18.98 | $19.05 | $18.40 | $18.40 | $18.40 | 1,590 |
| 2022-04-20 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 256 |
| 2022-04-19 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 704 |
| 2022-04-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 129 |
| 2022-04-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 46 |
| 2022-04-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 76 |
| 2022-04-12 | $19.39 | $19.39 | $19.17 | $19.17 | $19.17 | 634 |
| 2022-04-11 | $19.30 | $19.30 | $19.24 | $19.24 | $19.24 | 537 |
| 2022-04-08 | $19.36 | $19.36 | $19.21 | $19.21 | $19.21 | 252 |
| 2022-04-07 | $19.44 | $19.55 | $19.44 | $19.55 | $19.55 | 865 |
| 2022-04-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 110 |
| 2022-04-05 | $22.24 | $22.25 | $20.20 | $20.28 | $20.28 | 2,798 |
| 2022-04-04 | $20.71 | $20.96 | $20.71 | $20.93 | $20.93 | 1,328 |
| 2022-04-01 | $20.13 | $20.21 | $20.10 | $20.21 | $20.21 | 1,559 |
| 2022-03-31 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 62 |
| 2022-03-30 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 106 |
| 2022-03-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 112 |
| 2022-03-28 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 175 |
| 2022-03-25 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 62 |
| 2022-03-24 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 72 |
| 2022-03-23 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 106 |
| 2022-03-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 203 |
| 2022-03-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 209 |
| 2022-03-18 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 37 |
| 2022-03-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 49 |
| 2022-03-16 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 121 |
| 2022-03-15 | $18.08 | $18.47 | $18.08 | $18.47 | $18.47 | 885 |
| 2022-03-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 91 |
| 2022-03-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 23 |
| 2022-03-10 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 73 |
| 2022-03-09 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 61 |
| 2022-03-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 142 |
| 2022-03-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 163 |
| 2022-03-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 67 |
| 2022-03-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 86 |
| 2022-03-02 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 66 |
| 2022-03-01 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 141 |
| 2022-02-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 101 |
| 2022-02-25 | $20.26 | $20.46 | $20.26 | $20.46 | $20.46 | 251 |
| 2022-02-24 | $19.94 | $20.01 | $19.94 | $20.01 | $20.01 | 664 |
| 2022-02-23 | $19.52 | $19.52 | $19.22 | $19.25 | $19.25 | 717 |
| 2022-02-22 | $20.21 | $20.21 | $19.68 | $19.76 | $19.76 | 671 |
| 2022-02-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 213 |
| 2022-02-17 | $21.01 | $21.01 | $20.59 | $20.59 | $20.59 | 1,419 |
| 2022-02-16 | $20.99 | $21.21 | $20.99 | $21.21 | $21.21 | 294 |
| 2022-02-15 | $21.17 | $21.37 | $21.17 | $21.37 | $21.37 | 868 |
| 2022-02-14 | $20.41 | $21.07 | $20.41 | $20.59 | $20.59 | 873 |
| 2022-02-11 | $21.02 | $21.02 | $20.54 | $20.54 | $20.54 | 1,093 |
| 2022-02-10 | $21.74 | $21.74 | $21.01 | $21.10 | $21.10 | 1,689 |
| 2022-02-09 | $21.47 | $21.47 | $21.30 | $21.47 | $21.47 | 704 |
| 2022-02-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 88 |
| 2022-02-07 | $20.86 | $20.86 | $20.50 | $20.50 | $20.50 | 549 |
| 2022-02-04 | $20.30 | $20.55 | $20.11 | $20.55 | $20.55 | 395 |
| 2022-02-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 112 |
| 2022-02-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 381 |
| 2022-02-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 106 |
| 2022-01-31 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 181 |
| 2022-01-28 | $19.33 | $19.97 | $19.33 | $19.97 | $19.97 | 666 |
| 2022-01-27 | $20.05 | $20.05 | $19.56 | $19.56 | $19.56 | 677 |
| 2022-01-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 139 |
| 2022-01-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 139 |
| 2022-01-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 536 |
| 2022-01-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 77 |
| 2022-01-20 | $21.50 | $21.50 | $20.93 | $20.93 | $20.93 | 546 |
| 2022-01-19 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 40 |
| 2022-01-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 152 |
| 2022-01-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 212 |
| 2022-01-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 89 |
| 2022-01-12 | $22.88 | $22.88 | $22.41 | $22.49 | $22.49 | 725 |
| 2022-01-11 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 52 |
| 2022-01-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 158 |
| 2022-01-07 | $22.45 | $22.45 | $22.23 | $22.23 | $22.23 | 198 |
| 2022-01-06 | $22.55 | $22.55 | $22.47 | $22.47 | $22.47 | 243 |
| 2022-01-05 | $22.40 | $22.40 | $22.39 | $22.39 | $22.39 | 514 |
| 2022-01-04 | $23.00 | $23.22 | $23.00 | $23.22 | $23.22 | 419 |
| 2022-01-03 | $23.42 | $23.54 | $23.42 | $23.54 | $23.54 | 714 |
| 2021-12-31 | $23.27 | $23.27 | $23.17 | $23.17 | $23.17 | 222 |
| 2021-12-30 | $23.14 | $23.28 | $23.14 | $23.28 | $23.28 | 376 |
| 2021-12-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 275 |
| 2021-12-28 | $23.32 | $23.32 | $23.04 | $23.07 | $23.07 | 1,106 |
| 2021-12-27 | $23.39 | $23.39 | $23.15 | $23.27 | $23.27 | 915 |
| 2021-12-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 457 |
| 2021-12-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 127 |
| 2021-12-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 178 |
| 2021-12-20 | $22.51 | $22.52 | $21.84 | $21.95 | $21.95 | 2,585 |
| 2021-12-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 360 |
| 2021-12-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 120 |
| 2021-12-15 | $22.09 | $22.80 | $22.09 | $22.80 | $22.72 | 321 |
| 2021-12-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.23 | 320 |
| 2021-12-13 | $22.64 | $22.64 | $22.64 | $22.64 | $22.56 | 287 |
| 2021-12-10 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 76 |
| 2021-12-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.15 | 138 |
| 2021-12-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.57 | 199 |
| 2021-12-07 | $23.55 | $23.55 | $23.45 | $23.45 | $23.36 | 223 |
| 2021-12-06 | $22.62 | $22.62 | $22.62 | $22.62 | $22.54 | 90 |
| 2021-12-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.24 | 64 |
| 2021-12-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.70 | 162 |
| 2021-12-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.53 | 158 |
| 2021-11-30 | $23.05 | $23.05 | $23.05 | $23.05 | $22.97 | 164 |
| 2021-11-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.42 | 115 |
| 2021-11-26 | $23.34 | $23.45 | $23.34 | $23.40 | $23.32 | 383 |
| 2021-11-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.77 | 154 |
| 2021-11-23 | $23.79 | $23.92 | $23.24 | $23.64 | $23.56 | 2,259 |
| 2021-11-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 134 |
| 2021-11-19 | $24.07 | $24.07 | $24.07 | $24.07 | $23.99 | 198 |
| 2021-11-18 | $24.51 | $24.51 | $24.37 | $24.37 | $24.28 | 1,222 |
| 2021-11-17 | $24.67 | $24.68 | $24.67 | $24.68 | $24.59 | 287 |
| 2021-11-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 139 |
| 2021-11-15 | $25.19 | $25.19 | $24.72 | $24.78 | $24.70 | 935 |
| 2021-11-12 | $24.78 | $24.86 | $24.78 | $24.86 | $24.77 | 365 |
| 2021-11-11 | $24.53 | $24.53 | $24.53 | $24.53 | $24.44 | 199 |
| 2021-11-10 | $24.49 | $24.49 | $24.22 | $24.22 | $24.13 | 211 |
| 2021-11-09 | $24.57 | $24.65 | $24.51 | $24.60 | $24.51 | 2,380 |
| 2021-11-08 | $24.50 | $24.51 | $24.41 | $24.41 | $24.33 | 1,053 |
| 2021-11-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.21 | 407 |
| 2021-11-04 | $24.34 | $24.34 | $24.24 | $24.24 | $24.15 | 339 |
| 2021-11-03 | $24.12 | $24.31 | $24.12 | $24.31 | $24.22 | 712 |
| 2021-11-02 | $23.99 | $24.01 | $23.92 | $24.01 | $23.93 | 549 |
| 2021-11-01 | $24.00 | $24.12 | $24.00 | $24.12 | $24.03 | 713 |
| 2021-10-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.60 | 211 |
| 2021-10-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 91 |
| 2021-10-27 | $23.33 | $23.33 | $23.14 | $23.14 | $23.06 | 1,165 |
| 2021-10-26 | $23.53 | $23.53 | $23.53 | $23.53 | $23.45 | 86 |
| 2021-10-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.52 | 138 |
| 2021-10-22 | $23.42 | $23.42 | $23.42 | $23.42 | $23.34 | 159 |
| 2021-10-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.62 | 152 |
| 2021-10-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.43 | 167 |
| 2021-10-19 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 266 |
| 2021-10-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.18 | 123 |
| 2021-10-15 | $23.30 | $23.30 | $23.23 | $23.23 | $23.15 | 676 |
| 2021-10-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.17 | 63 |
| 2021-10-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.78 | 84 |
| 2021-10-12 | $22.95 | $22.95 | $22.64 | $22.64 | $22.56 | 358 |
| 2021-10-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.60 | 90 |
| 2021-10-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.77 | 208 |
| 2021-10-07 | $23.08 | $23.09 | $23.02 | $23.02 | $22.94 | 1,543 |
| 2021-10-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.47 | 147 |
| 2021-10-05 | $22.62 | $22.62 | $22.57 | $22.57 | $22.49 | 315 |
| 2021-10-04 | $22.42 | $22.43 | $22.42 | $22.42 | $22.34 | 375 |
| 2021-10-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.90 | 62 |
| 2021-09-30 | $22.90 | $22.90 | $22.75 | $22.75 | $22.67 | 180 |
| 2021-09-29 | $22.90 | $22.90 | $22.79 | $22.79 | $22.71 | 238 |
| 2021-09-28 | $23.16 | $23.24 | $23.06 | $23.06 | $22.98 | 1,126 |
| 2021-09-27 | $23.79 | $23.79 | $23.70 | $23.70 | $23.62 | 376 |
| 2021-09-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.60 | 126 |
| 2021-09-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 127 |
| 2021-09-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.36 | 385 |
| 2021-09-21 | $23.00 | $23.03 | $23.00 | $23.03 | $22.95 | 158 |
| 2021-09-20 | $23.08 | $23.08 | $23.03 | $23.03 | $22.95 | 489 |
| 2021-09-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.51 | 168 |
| 2021-09-16 | $23.76 | $23.76 | $23.76 | $23.76 | $23.67 | 220 |
| 2021-09-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.60 | 142 |
| 2021-09-14 | $23.57 | $23.57 | $23.57 | $23.57 | $23.47 | 214 |
| 2021-09-13 | $23.83 | $23.83 | $23.82 | $23.82 | $23.72 | 377 |
| 2021-09-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.74 | 329 |
| 2021-09-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.99 | 181 |
| 2021-09-08 | $24.07 | $24.07 | $24.07 | $24.07 | $23.96 | 52 |
| 2021-09-07 | $24.69 | $24.69 | $24.42 | $24.42 | $24.32 | 398 |
| 2021-09-03 | $24.50 | $24.54 | $24.50 | $24.54 | $24.43 | 278 |
| 2021-09-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.36 | 286 |
| 2021-09-01 | $24.40 | $24.40 | $24.37 | $24.37 | $24.26 | 283 |
| 2021-08-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.13 | 146 |
| 2021-08-30 | $24.21 | $24.23 | $24.21 | $24.23 | $24.13 | 990 |
| 2021-08-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.08 | 85 |
| 2021-08-26 | $23.59 | $23.84 | $23.59 | $23.80 | $23.70 | 750 |
| 2021-08-25 | $23.75 | $23.84 | $23.75 | $23.84 | $23.74 | 280 |
| 2021-08-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.59 | 172 |
| 2021-08-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.23 | 61 |
| 2021-08-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.84 | 89 |
| 2021-08-19 | $22.67 | $22.67 | $22.67 | $22.67 | $22.57 | 41 |
| 2021-08-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.77 | 123 |
| 2021-08-17 | $21.01 | $23.06 | $20.92 | $22.93 | $22.83 | 3,699 |
| 2021-08-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 124 |
| 2021-08-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.51 | 163 |
| 2021-08-12 | $23.72 | $23.73 | $23.72 | $23.73 | $23.63 | 353 |
| 2021-08-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.74 | 204 |
| 2021-08-10 | $23.89 | $23.89 | $23.85 | $23.86 | $23.76 | 657 |
| 2021-08-09 | $23.93 | $24.10 | $23.93 | $24.03 | $23.93 | 746 |
| 2021-08-06 | $26.00 | $26.00 | $23.92 | $24.00 | $23.89 | 3,361 |
| 2021-08-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.67 | 204 |
| 2021-08-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 273 |
| 2021-08-03 | $23.59 | $23.66 | $23.59 | $23.66 | $23.55 | 391 |
| 2021-08-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 237 |
| 2021-07-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.70 | 244 |
| 2021-07-29 | $23.98 | $23.98 | $23.95 | $23.95 | $23.84 | 617 |
| 2021-07-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.75 | 101 |
| 2021-07-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.29 | 139 |
| 2021-07-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.70 | 257 |
| 2021-07-23 | $23.75 | $23.96 | $23.75 | $23.96 | $23.85 | 839 |
| 2021-07-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.78 | 43 |
| 2021-07-21 | $24.04 | $24.04 | $24.04 | $24.04 | $23.93 | 219 |
| 2021-07-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.49 | 96 |
| 2021-07-19 | $23.21 | $23.22 | $23.12 | $23.12 | $23.01 | 1,018 |
| 2021-07-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 42 |
| 2021-07-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.49 | 239 |
| 2021-07-14 | $24.17 | $24.17 | $23.87 | $23.87 | $23.76 | 462 |
| 2021-07-13 | $24.13 | $24.13 | $24.13 | $24.13 | $24.02 | 244 |
| 2021-07-12 | $24.26 | $24.31 | $24.26 | $24.31 | $24.20 | 330 |
| 2021-07-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.20 | 197 |
| 2021-07-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 341 |
| 2021-07-07 | $24.14 | $24.14 | $24.12 | $24.12 | $24.01 | 315 |
| 2021-07-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 323 |
| 2021-07-02 | $24.68 | $24.68 | $24.55 | $24.55 | $24.44 | 192 |
| 2021-07-01 | $24.71 | $24.71 | $24.64 | $24.67 | $24.56 | 725 |
| 2021-06-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.64 | 152 |
| 2021-06-29 | $24.95 | $24.97 | $24.95 | $24.97 | $24.86 | 498 |
| 2021-06-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.82 | 300 |
| 2021-06-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.83 | 194 |
| 2021-06-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.74 | 348 |
| 2021-06-23 | $24.60 | $24.60 | $24.59 | $24.59 | $24.48 | 413 |
| 2021-06-22 | $24.41 | $24.41 | $24.41 | $24.41 | $24.30 | 186 |
| 2021-06-21 | $24.21 | $24.23 | $24.21 | $24.23 | $24.12 | 558 |
| 2021-06-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.04 | 566 |
| 2021-06-17 | $24.40 | $24.57 | $24.40 | $24.57 | $24.46 | 4,191 |
| 2021-06-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.46 | 123 |
| 2021-06-15 | $25.13 | $25.13 | $24.24 | $24.56 | $24.44 | 4,929 |
| 2021-06-14 | $25.04 | $25.04 | $24.53 | $24.84 | $24.73 | 3,620 |
| 2021-06-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.62 | 168 |
| 2021-06-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.32 | 176 |
| 2021-06-09 | $24.35 | $24.35 | $24.23 | $24.23 | $24.11 | 432 |
| 2021-06-08 | $24.41 | $24.46 | $24.41 | $24.43 | $24.32 | 3,233 |
| 2021-06-07 | $24.15 | $24.15 | $23.96 | $24.10 | $23.99 | 621 |
| 2021-06-04 | $23.84 | $23.84 | $23.84 | $23.84 | $23.73 | 168 |
| 2021-06-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 163 |
| 2021-06-02 | $23.74 | $23.74 | $23.74 | $23.74 | $23.62 | 297 |
| 2021-06-01 | $23.49 | $23.64 | $23.49 | $23.62 | $23.51 | 700 |
| 2021-05-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.54 | 277 |
| 2021-05-27 | $23.61 | $23.66 | $23.61 | $23.64 | $23.52 | 478 |
| 2021-05-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.38 | 173 |
| 2021-05-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.05 | 239 |
| 2021-05-24 | $23.19 | $23.30 | $23.19 | $23.20 | $23.09 | 663 |
| 2021-05-21 | $22.77 | $22.91 | $22.77 | $22.82 | $22.72 | 832 |
| 2021-05-20 | $22.50 | $22.58 | $22.50 | $22.58 | $22.47 | 503 |
| 2021-05-19 | $21.75 | $22.02 | $21.75 | $22.02 | $21.92 | 228 |
| 2021-05-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 172 |
| 2021-05-17 | $22.39 | $22.39 | $22.17 | $22.21 | $22.11 | 716 |
| 2021-05-14 | $22.32 | $22.32 | $22.32 | $22.32 | $22.22 | 278 |
| 2021-05-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.49 | 304 |
| 2021-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.40 | 232 |
| 2021-05-11 | $21.74 | $22.37 | $21.74 | $22.34 | $22.23 | 1,082 |
| 2021-05-10 | $23.30 | $23.30 | $22.23 | $22.23 | $22.13 | 765 |
| 2021-05-07 | $23.11 | $23.11 | $22.87 | $22.89 | $22.79 | 632 |
| 2021-05-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.36 | 416 |
| 2021-05-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.75 | 87 |
| 2021-05-04 | $23.19 | $23.19 | $22.89 | $22.93 | $22.82 | 574 |
| 2021-05-03 | $24.19 | $24.19 | $23.57 | $23.57 | $23.46 | 622 |
| 2021-04-30 | $24.04 | $24.09 | $23.82 | $23.82 | $23.71 | 1,211 |
| 2021-04-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.27 | 263 |
| 2021-04-28 | $24.75 | $24.75 | $24.73 | $24.75 | $24.63 | 947 |
| 2021-04-27 | $25.25 | $25.25 | $24.78 | $24.80 | $24.69 | 763 |
| 2021-04-26 | $24.73 | $24.96 | $24.73 | $24.96 | $24.84 | 1,088 |
| 2021-04-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.30 | 406 |
| 2021-04-22 | $24.07 | $24.07 | $23.90 | $23.90 | $23.79 | 623 |
| 2021-04-21 | $23.87 | $23.90 | $23.87 | $23.90 | $23.79 | 356 |
| 2021-04-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.36 | 203 |
| 2021-04-19 | $24.56 | $24.56 | $23.94 | $23.94 | $23.83 | 624 |
| 2021-04-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 566 |
| 2021-04-15 | $24.74 | $24.76 | $24.72 | $24.72 | $24.60 | 775 |
| 2021-04-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.24 | 220 |
| 2021-04-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 173 |
| 2021-04-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.06 | 202 |
| 2021-04-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.11 | 110 |
| 2021-04-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.20 | 184 |
| 2021-04-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.72 | 192 |
| 2021-04-06 | $24.00 | $24.18 | $24.00 | $24.18 | $24.07 | 683 |
| 2021-04-05 | $25.07 | $25.07 | $23.94 | $24.18 | $24.07 | 1,099 |
| 2021-04-01 | $23.80 | $23.88 | $23.80 | $23.88 | $23.77 | 706 |
| 2021-03-31 | $23.19 | $23.19 | $23.19 | $23.19 | $23.08 | 198 |
| 2021-03-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 234 |
| 2021-03-29 | $22.51 | $22.51 | $22.38 | $22.38 | $22.28 | 614 |
| 2021-03-26 | $22.76 | $22.99 | $22.76 | $22.99 | $22.89 | 334 |
| 2021-03-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.51 | 163 |
| 2021-03-24 | $23.09 | $23.09 | $22.50 | $22.50 | $22.40 | 348 |
| 2021-03-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.20 | 187 |
| 2021-03-22 | $24.01 | $24.01 | $23.97 | $23.97 | $23.85 | 246 |
| 2021-03-19 | $23.68 | $23.71 | $23.68 | $23.69 | $23.57 | 740 |
| 2021-03-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.28 | 263 |
| 2021-03-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.29 | 291 |
| 2021-03-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.22 | 177 |
| 2021-03-15 | $24.51 | $24.51 | $24.50 | $24.50 | $24.37 | 730 |
| 2021-03-12 | $24.21 | $24.21 | $24.18 | $24.18 | $24.05 | 226 |
| 2021-03-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.20 | 460 |
| 2021-03-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.25 | 229 |
| 2021-03-09 | $22.67 | $23.36 | $22.67 | $23.34 | $23.22 | 518 |
| 2021-03-08 | $22.72 | $22.73 | $22.20 | $22.20 | $22.09 | 707 |
| 2021-03-05 | $22.80 | $22.83 | $22.80 | $22.83 | $22.71 | 324 |
| 2021-03-04 | $22.65 | $22.74 | $22.65 | $22.74 | $22.62 | 702 |
| 2021-03-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.66 | 264 |
| 2021-03-02 | $24.86 | $24.86 | $24.68 | $24.68 | $24.55 | 569 |
| 2021-03-01 | $25.17 | $25.35 | $25.17 | $25.35 | $25.22 | 1,203 |
| 2021-02-26 | $24.21 | $24.47 | $24.20 | $24.47 | $24.34 | 677 |
| 2021-02-25 | $24.75 | $24.75 | $24.49 | $24.49 | $24.36 | 801 |
| 2021-02-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.67 | 281 |
| 2021-02-23 | $24.41 | $25.28 | $24.41 | $25.28 | $25.14 | 1,544 |
| 2021-02-22 | $27.07 | $27.07 | $25.74 | $25.74 | $25.61 | 1,654 |
| 2021-02-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 437 |
| 2021-02-18 | $26.01 | $26.18 | $26.01 | $26.18 | $26.04 | 850 |
| 2021-02-17 | $25.83 | $26.24 | $25.83 | $26.24 | $26.10 | 1,353 |
| 2021-02-16 | $27.13 | $27.13 | $26.61 | $26.61 | $26.47 | 2,304 |
| 2021-02-12 | $26.61 | $26.66 | $26.59 | $26.66 | $26.52 | 1,035 |
| 2021-02-11 | $26.32 | $26.52 | $26.10 | $26.49 | $26.35 | 1,666 |
| 2021-02-10 | $26.53 | $26.53 | $25.98 | $25.98 | $25.84 | 1,621 |
| 2021-02-09 | $26.07 | $26.20 | $26.07 | $26.14 | $26.00 | 1,251 |
| 2021-02-08 | $25.83 | $25.83 | $25.78 | $25.79 | $25.66 | 1,613 |
| 2021-02-05 | $25.45 | $25.45 | $25.44 | $25.44 | $25.30 | 626 |
| 2021-02-04 | $24.97 | $25.11 | $24.83 | $25.11 | $24.97 | 733 |
| 2021-02-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.49 | 1,053 |
| 2021-02-02 | $25.49 | $25.49 | $24.40 | $24.68 | $24.55 | 1,139 |
| 2021-02-01 | $23.98 | $24.28 | $23.95 | $24.28 | $24.15 | 1,047 |
| 2021-01-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.50 | 434 |
| 2021-01-28 | $24.00 | $24.00 | $23.70 | $24.00 | $23.87 | 2,461 |
| 2021-01-27 | $23.85 | $23.85 | $23.72 | $23.72 | $23.59 | 669 |
| 2021-01-26 | $24.37 | $24.37 | $24.21 | $24.21 | $24.08 | 590 |
| 2021-01-25 | $25.00 | $25.00 | $24.40 | $24.51 | $24.38 | 1,285 |
| 2021-01-22 | $23.99 | $24.78 | $22.28 | $24.70 | $24.56 | 1,148 |
| 2021-01-21 | $28.47 | $28.47 | $24.57 | $24.70 | $24.56 | 4,936 |
| 2021-01-20 | $24.78 | $24.78 | $24.63 | $24.65 | $24.52 | 1,460 |
| 2021-01-19 | $24.22 | $24.42 | $24.21 | $24.42 | $24.29 | 949 |
| 2021-01-15 | $24.24 | $24.24 | $23.94 | $23.96 | $23.83 | 992 |
| 2021-01-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.08 | 326 |
| 2021-01-13 | $25.08 | $25.08 | $23.85 | $23.85 | $23.72 | 2,081 |
| 2021-01-12 | $23.89 | $23.89 | $23.89 | $23.89 | $23.76 | 209 |
| 2021-01-11 | $23.53 | $23.59 | $23.53 | $23.59 | $23.46 | 282 |
| 2021-01-08 | $23.40 | $23.49 | $23.28 | $23.49 | $23.36 | 520 |
| 2021-01-07 | $23.22 | $23.29 | $23.22 | $23.29 | $23.17 | 170 |
| 2021-01-06 | $22.45 | $22.58 | $22.45 | $22.58 | $22.46 | 329 |
| 2021-01-05 | $22.57 | $22.58 | $22.57 | $22.58 | $22.46 | 824 |
| 2021-01-04 | $22.27 | $22.28 | $22.26 | $22.26 | $22.14 | 985 |
| 2020-12-31 | $22.86 | $22.86 | $22.55 | $22.58 | $22.46 | 3,392 |
| 2020-12-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.49 | 21 |
| 2020-12-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.27 | 143 |
| 2020-12-28 | $22.84 | $22.84 | $22.84 | $22.84 | $22.71 | 261 |
| 2020-12-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.92 | 107 |
| 2020-12-23 | $23.08 | $23.08 | $23.08 | $23.08 | $22.96 | 297 |
| 2020-12-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.11 | 30 |
| 2020-12-21 | $22.74 | $22.78 | $22.74 | $22.78 | $22.66 | 445 |
| 2020-12-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.69 | 2 |
| 2020-12-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.75 | 35 |
| 2020-12-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 2 |
| 2020-12-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 6 |
| 2020-12-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.28 | 8 |
| 2020-12-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.15 | 6 |
| 2020-12-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.22 | 1 |
| 2020-12-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.22 | 41 |
| 2020-12-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.51 | 1,204 |
| 2020-12-07 | $22.63 | $22.63 | $22.59 | $22.62 | $22.47 | 1,204 |
| 2020-12-04 | $22.59 | $22.59 | $22.59 | $22.59 | $22.44 | 1,254 |
| 2020-12-03 | $22.54 | $22.54 | $22.42 | $22.42 | $22.27 | 1,254 |
| 2020-12-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.34 | 1,001 |
| 2020-12-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.35 | 0 |
| 2020-11-30 | $22.23 | $22.23 | $22.23 | $22.23 | $22.09 | 11 |
| 2020-11-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.00 | 11 |
| 2020-11-25 | $22.04 | $22.04 | $22.04 | $22.04 | $21.90 | 118 |
| 2020-11-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.80 | 1 |
| 2020-11-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.55 | 1 |
| 2020-11-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.52 | 11 |
| 2020-11-19 | $21.81 | $21.81 | $21.81 | $21.81 | $21.67 | 3 |
| 2020-11-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.56 | 3 |
| 2020-11-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.78 | 2 |
| 2020-11-16 | $22.04 | $22.04 | $22.04 | $22.04 | $21.89 | 34 |
| 2020-11-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 0 |
| 2020-11-12 | $21.66 | $21.66 | $21.66 | $21.66 | $21.52 | 0 |
| 2020-11-11 | $21.83 | $21.83 | $21.83 | $21.83 | $21.69 | 21 |
| 2020-11-10 | $21.44 | $21.44 | $21.44 | $21.44 | $21.30 | 21 |
| 2020-11-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.59 | 10 |
| 2020-11-06 | $22.06 | $22.06 | $22.06 | $22.06 | $21.92 | 171 |
| 2020-11-05 | $21.90 | $21.97 | $21.90 | $21.97 | $21.83 | 171 |
| 2020-11-04 | $21.51 | $21.51 | $21.51 | $21.51 | $21.37 | 17 |
| 2020-11-03 | $20.77 | $20.77 | $20.77 | $20.77 | $20.64 | 30 |
| 2020-11-02 | $20.36 | $20.36 | $20.36 | $20.36 | $20.22 | 61 |
| 2020-10-30 | $20.15 | $20.16 | $20.15 | $20.16 | $20.02 | 101 |
| 2020-10-29 | $20.46 | $20.68 | $20.46 | $20.68 | $20.54 | 200 |
| 2020-10-28 | $20.38 | $20.38 | $20.38 | $20.38 | $20.24 | 4 |
| 2020-10-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.02 | 41 |
| 2020-10-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.96 | 40 |
| 2020-10-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.37 | 86 |
| 2020-10-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.37 | 4 |
| 2020-10-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 1 |
| 2020-10-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.42 | 13 |
| 2020-10-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.29 | 13 |
| 2020-10-16 | $21.79 | $21.79 | $21.79 | $21.79 | $21.65 | 168 |
| 2020-10-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.66 | 168 |
| 2020-10-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.80 | 1 |
| 2020-10-13 | $22.12 | $22.12 | $22.12 | $22.12 | $21.97 | 1 |
| 2020-10-12 | $22.13 | $22.13 | $22.13 | $22.13 | $21.99 | 3 |
| 2020-10-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.50 | 3 |
| 2020-10-08 | $21.46 | $22.05 | $21.46 | $21.47 | $21.33 | 900 |
| 2020-10-07 | $21.36 | $21.37 | $21.35 | $21.37 | $21.23 | 1,050 |
| 2020-10-06 | $21.05 | $21.05 | $21.05 | $21.05 | $20.91 | 1 |
| 2020-10-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.18 | 0 |
| 2020-10-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.78 | 47 |
| 2020-10-01 | $21.31 | $21.31 | $21.31 | $21.31 | $21.17 | 47 |
| 2020-09-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 5 |
| 2020-09-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.84 | 1 |
| 2020-09-28 | $20.91 | $20.95 | $20.91 | $20.95 | $20.81 | 450 |
| 2020-09-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.51 | 3 |
| 2020-09-24 | $20.23 | $20.23 | $20.23 | $20.23 | $20.09 | 77 |
| 2020-09-23 | $20.13 | $20.13 | $20.13 | $20.13 | $20.00 | 16 |
| 2020-09-22 | $20.66 | $20.66 | $20.66 | $20.66 | $20.53 | 11 |
| 2020-09-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.24 | 6 |
| 2020-09-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.24 | 15 |
| 2020-09-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.40 | 15 |
| 2020-09-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.63 | 1 |
| 2020-09-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.88 | 50 |
| 2020-09-14 | $20.79 | $20.79 | $20.79 | $20.79 | $20.63 | 37 |
| 2020-09-11 | $20.57 | $20.57 | $20.57 | $20.57 | $20.41 | 6 |
| 2020-09-10 | $20.81 | $20.81 | $20.81 | $20.81 | $20.66 | 401 |
| 2020-09-09 | $21.08 | $21.15 | $21.08 | $21.14 | $20.98 | 401 |
| 2020-09-08 | $21.02 | $21.02 | $20.59 | $20.59 | $20.43 | 302 |
| 2020-09-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.35 | 4 |
| 2020-09-03 | $22.17 | $22.17 | $21.61 | $21.76 | $21.60 | 1,249 |
| 2020-09-02 | $22.69 | $22.75 | $22.69 | $22.74 | $22.57 | 719 |
| 2020-09-01 | $22.26 | $22.27 | $22.26 | $22.27 | $22.11 | 264 |
| 2020-08-31 | $22.11 | $22.11 | $22.11 | $22.11 | $21.95 | 11 |
| 2020-08-28 | $22.04 | $22.05 | $21.98 | $22.05 | $21.88 | 1,093 |
| 2020-08-27 | $22.10 | $22.10 | $21.92 | $21.96 | $21.79 | 1,394 |
| 2020-08-26 | $21.77 | $22.03 | $21.77 | $22.03 | $21.87 | 12,600 |
| 2020-08-25 | $21.27 | $21.48 | $21.24 | $21.48 | $21.31 | 3,604 |
| 2020-08-24 | $21.12 | $21.17 | $21.12 | $21.17 | $21.01 | 976 |
| 2020-08-21 | $21.13 | $21.13 | $21.08 | $21.08 | $20.92 | 451 |
| 2020-08-20 | $21.12 | $21.12 | $21.12 | $21.12 | $20.96 | 9 |
| 2020-08-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.75 | 9 |
| 2020-08-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.83 | 50 |
| 2020-08-17 | $20.85 | $20.85 | $20.83 | $20.83 | $20.67 | 100 |
| 2020-08-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.45 | 26 |
| 2020-08-13 | $20.77 | $20.77 | $20.63 | $20.63 | $20.48 | 277 |
| 2020-08-12 | $20.57 | $20.59 | $20.57 | $20.59 | $20.44 | 405 |
| 2020-08-11 | $20.45 | $20.45 | $20.19 | $20.19 | $20.04 | 681 |
| 2020-08-10 | $20.49 | $20.50 | $20.49 | $20.50 | $20.34 | 301 |
| 2020-08-07 | $20.69 | $20.69 | $20.67 | $20.67 | $20.51 | 207 |
| 2020-08-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.67 | 1 |
| 2020-08-05 | $20.64 | $20.64 | $20.61 | $20.61 | $20.45 | 464 |
| 2020-08-04 | $20.42 | $20.46 | $20.42 | $20.46 | $20.30 | 10,211 |
| 2020-08-03 | $20.39 | $20.50 | $20.39 | $20.48 | $20.33 | 702 |
| 2020-07-31 | $20.24 | $20.24 | $20.19 | $20.22 | $20.07 | 753 |
| 2020-07-30 | $19.94 | $20.10 | $19.94 | $20.10 | $19.95 | 515 |
| 2020-07-29 | $20.09 | $20.09 | $20.09 | $20.09 | $19.93 | 5 |
| 2020-07-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.72 | 9 |
| 2020-07-27 | $20.03 | $20.03 | $20.03 | $20.03 | $19.88 | 21 |
| 2020-07-24 | $19.66 | $19.84 | $19.66 | $19.80 | $19.65 | 5,601 |
Global Beta Rising Stars ETF (GBGR) News Headlines
Recent Global Beta Rising Stars ETF (GBGR) News
Similar Companies to Global Beta Rising Stars ETF (GBGR) 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 | -- | -- | -- |