Bank of Montreal (GDXU) Exchange: NYSE ARCA

Data as of Nov. 29, 2022

$41.26 ($7.66) 22.80%

Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.
Daily Information Data
Date Nov. 29, 2022
Open $40.00
Previous Close $41.26
High $41.82
Low $37.88
Adjusted Open $40.00
Previous Adjusted Close $41.26
Adjusted High $41.82
Adjusted Low $37.88
Historical Stock Data for Bank of Montreal (GDXU)
Date Open High Low Close Adj.Close Volume
2022-11-10 $40.00 $41.82 $37.88 $41.26 $41.26 706,881
2022-11-09 $35.01 $36.98 $33.29 $33.60 $33.60 530,116
2022-11-08 $30.59 $36.81 $30.12 $35.78 $35.78 880,521
2022-11-07 $30.40 $30.95 $28.80 $30.47 $30.47 354,191
2022-11-04 $26.26 $29.95 $26.26 $29.85 $29.85 1,229,322
2022-11-03 $23.50 $24.30 $22.58 $23.05 $23.05 852,411
2022-11-02 $30.63 $30.73 $24.42 $24.46 $24.46 937,675
2022-11-01 $30.36 $31.00 $29.40 $29.88 $29.88 431,799
2022-10-31 $28.30 $29.05 $27.61 $27.81 $27.81 444,122
2022-10-28 $2.91 $2.98 $2.79 $2.98 $29.80 396,060
2022-10-27 $3.20 $3.24 $3.01 $3.02 $30.20 366,599
2022-10-26 $2.96 $3.25 $2.96 $3.15 $31.50 581,926
2022-10-25 $2.77 $2.95 $2.77 $2.88 $28.80 578,173
2022-10-24 $2.79 $2.79 $2.58 $2.74 $27.40 466,293
2022-10-21 $2.53 $2.89 $2.50 $2.87 $28.70 686,166
2022-10-20 $2.46 $2.69 $2.40 $2.50 $25.00 478,906
2022-10-19 $2.50 $2.54 $2.37 $2.40 $2.40 4,127,102
2022-10-18 $2.72 $2.74 $2.57 $2.65 $2.65 3,399,038
2022-10-17 $2.61 $2.71 $2.58 $2.61 $2.61 4,786,782
2022-10-14 $2.69 $2.69 $2.38 $2.40 $2.40 5,411,353
2022-10-13 $2.52 $2.80 $2.32 $2.77 $2.77 10,804,938
2022-10-12 $2.79 $2.92 $2.71 $2.86 $2.86 2,582,409
2022-10-11 $2.89 $3.07 $2.76 $2.78 $2.78 5,367,050
2022-10-10 $2.85 $3.05 $2.81 $2.87 $2.87 3,158,063
2022-10-07 $3.32 $3.43 $3.01 $3.01 $3.01 4,910,347
2022-10-06 $3.38 $3.54 $3.28 $3.53 $3.53 3,215,146
2022-10-05 $3.34 $3.44 $3.14 $3.44 $3.44 5,477,265
2022-10-04 $3.51 $3.73 $3.41 $3.60 $3.60 7,269,165
2022-10-03 $3.07 $3.31 $3.02 $3.29 $3.29 6,387,793
2022-09-30 $2.75 $3.09 $2.71 $2.94 $2.94 5,635,452
2022-09-29 $2.63 $2.79 $2.52 $2.76 $2.76 4,455,966
2022-09-28 $2.37 $2.73 $2.37 $2.70 $2.70 8,692,472
2022-09-27 $2.33 $2.41 $2.22 $2.24 $2.24 4,853,651
2022-09-26 $2.38 $2.44 $2.10 $2.21 $2.21 5,587,186
2022-09-23 $2.65 $2.65 $2.33 $2.38 $2.38 9,975,642
2022-09-22 $3.00 $3.10 $2.84 $2.90 $2.90 4,279,196
2022-09-21 $3.00 $3.20 $2.79 $2.95 $2.95 6,649,857
2022-09-20 $3.06 $3.06 $2.82 $2.93 $2.93 4,854,312
2022-09-19 $2.88 $3.19 $2.83 $3.17 $3.17 2,604,342
2022-09-16 $2.82 $3.14 $2.73 $3.02 $3.02 6,052,121
2022-09-15 $3.15 $3.26 $2.88 $2.94 $2.94 5,299,450
2022-09-14 $3.31 $3.41 $3.24 $3.27 $3.27 2,904,956
2022-09-13 $3.30 $3.56 $3.21 $3.26 $3.26 3,533,339
2022-09-12 $3.76 $3.80 $3.62 $3.68 $3.68 4,142,225
2022-09-09 $3.35 $3.55 $3.35 $3.52 $3.52 3,454,734
2022-09-08 $3.15 $3.27 $3.03 $3.20 $3.20 3,257,819
2022-09-07 $2.89 $3.28 $2.82 $3.20 $3.20 6,455,550
2022-09-06 $3.04 $3.19 $2.86 $2.89 $2.89 2,834,125
2022-09-02 $2.96 $3.17 $2.83 $3.04 $3.04 5,570,404
2022-09-01 $2.88 $2.94 $2.72 $2.78 $2.78 3,993,071
2022-08-31 $3.13 $3.25 $3.08 $3.10 $3.10 4,182,187
2022-08-30 $3.43 $3.43 $3.10 $3.18 $3.18 3,815,049
2022-08-29 $3.50 $3.65 $3.36 $3.43 $3.43 3,148,437
2022-08-26 $4.10 $4.16 $3.47 $3.56 $3.56 5,704,351
2022-08-25 $4.14 $4.17 $3.97 $4.13 $4.13 2,103,778
2022-08-24 $3.86 $4.07 $3.74 $4.06 $4.06 2,333,819
2022-08-23 $3.74 $4.16 $3.74 $3.91 $3.91 2,808,537
2022-08-22 $3.58 $3.78 $3.55 $3.73 $3.73 1,888,408
2022-08-19 $3.98 $3.98 $3.71 $3.73 $3.73 2,267,168
2022-08-18 $4.05 $4.13 $3.94 $4.04 $4.04 1,580,930
2022-08-17 $4.40 $4.40 $3.98 $4.02 $4.02 3,278,427
2022-08-16 $4.44 $4.54 $4.33 $4.52 $4.52 1,073,808
2022-08-15 $4.46 $4.53 $4.32 $4.50 $4.50 3,817,277
2022-08-12 $4.63 $4.84 $4.57 $4.82 $4.82 2,665,986
2022-08-11 $4.84 $4.92 $4.47 $4.50 $4.50 1,932,988
2022-08-10 $4.89 $5.05 $4.65 $4.77 $4.77 3,195,816
2022-08-09 $4.87 $4.87 $4.48 $4.72 $4.72 1,874,359
2022-08-08 $4.65 $4.91 $4.63 $4.76 $4.76 2,746,921
2022-08-05 $4.16 $4.43 $3.99 $4.43 $4.43 2,830,293
2022-08-04 $4.18 $4.66 $4.08 $4.51 $4.51 5,431,172
2022-08-03 $4.29 $4.30 $3.93 $4.05 $4.05 3,381,726
2022-08-02 $4.49 $4.74 $4.21 $4.22 $4.22 2,834,083
2022-08-01 $4.50 $4.53 $4.26 $4.41 $4.41 2,321,671
2022-07-29 $4.35 $4.48 $4.05 $4.42 $4.42 2,727,807
2022-07-28 $4.34 $4.42 $4.10 $4.29 $4.29 4,153,842
2022-07-27 $3.82 $4.08 $3.64 $4.01 $4.01 3,602,680
2022-07-26 $3.59 $3.81 $3.59 $3.76 $3.76 1,377,976
2022-07-25 $3.85 $3.90 $3.48 $3.59 $3.59 3,858,405
2022-07-22 $4.14 $4.45 $3.84 $3.91 $3.91 3,895,857
2022-07-21 $3.88 $4.11 $3.78 $4.05 $4.05 3,065,473
2022-07-20 $4.17 $4.27 $3.79 $3.82 $3.82 1,999,949
2022-07-19 $4.12 $4.29 $4.01 $4.14 $4.14 1,795,808
2022-07-18 $4.12 $4.28 $3.98 $4.01 $4.01 3,330,733
2022-07-15 $4.08 $4.08 $3.69 $3.95 $3.95 2,863,726
2022-07-14 $3.98 $4.04 $3.57 $3.96 $3.96 4,426,783
2022-07-13 $4.14 $4.77 $4.11 $4.53 $4.53 3,159,208
2022-07-12 $4.44 $4.54 $4.14 $4.22 $4.22 1,396,428
2022-07-11 $4.45 $4.67 $4.38 $4.40 $4.40 834,012
2022-07-08 $4.70 $4.91 $4.48 $4.64 $4.64 869,956
2022-07-07 $4.52 $4.91 $4.52 $4.67 $4.67 1,564,236
2022-07-06 $4.61 $4.68 $4.10 $4.43 $4.43 1,892,434
2022-07-05 $5.07 $5.17 $4.33 $4.60 $4.60 2,696,754
2022-07-01 $4.77 $5.44 $4.60 $5.35 $5.35 2,552,019
2022-06-30 $5.46 $5.49 $4.90 $4.91 $4.91 1,383,609
2022-06-29 $5.94 $6.04 $5.38 $5.54 $5.54 2,432,427
2022-06-28 $6.34 $6.43 $5.78 $5.83 $5.83 654,477
2022-06-27 $6.33 $6.34 $5.99 $6.27 $6.27 1,271,386
2022-06-24 $6.02 $6.48 $5.80 $6.44 $6.44 1,399,912
2022-06-23 $6.64 $6.84 $5.75 $5.91 $5.91 1,589,196
2022-06-22 $7.08 $7.37 $6.73 $6.74 $6.74 1,957,166
2022-06-21 $7.02 $7.40 $6.88 $7.06 $7.06 897,207
2022-06-17 $7.29 $7.31 $6.84 $7.02 $7.02 1,595,822
2022-06-16 $6.71 $7.50 $6.42 $7.30 $7.30 2,784,456
2022-06-15 $7.10 $7.20 $6.37 $6.92 $6.92 1,722,694
2022-06-14 $7.19 $7.19 $6.40 $6.57 $6.57 1,120,595
2022-06-13 $7.86 $8.09 $7.17 $7.20 $7.20 1,943,191
2022-06-10 $7.61 $9.16 $7.30 $8.95 $8.95 1,393,795
2022-06-09 $8.80 $8.80 $7.88 $7.92 $7.92 802,546
2022-06-08 $8.95 $9.23 $8.75 $8.95 $8.95 766,299
2022-06-07 $8.80 $9.21 $8.77 $9.11 $9.11 323,659
2022-06-06 $9.54 $9.60 $8.70 $8.90 $8.90 728,446
2022-06-03 $9.65 $9.86 $9.15 $9.25 $9.25 570,305
2022-06-02 $9.09 $10.09 $9.07 $9.96 $9.96 790,734
2022-06-01 $8.73 $8.95 $8.43 $8.73 $8.73 531,371
2022-05-31 $9.04 $9.46 $8.34 $8.46 $8.46 680,521
2022-05-27 $9.29 $9.33 $8.91 $9.16 $9.16 467,253
2022-05-26 $9.00 $9.38 $8.84 $9.05 $9.05 498,740
2022-05-25 $9.04 $9.25 $8.76 $9.15 $9.15 460,953
2022-05-24 $9.07 $9.55 $8.76 $9.44 $9.44 968,322
2022-05-23 $9.20 $9.40 $8.67 $8.91 $8.91 794,289
2022-05-20 $9.00 $9.00 $8.38 $8.74 $8.74 1,034,223
2022-05-19 $8.04 $9.05 $8.04 $8.88 $8.88 1,323,714
2022-05-18 $8.07 $8.18 $7.55 $7.55 $7.55 547,673
2022-05-17 $8.40 $8.49 $7.96 $8.21 $8.21 560,476
2022-05-16 $7.85 $8.15 $7.75 $8.12 $8.12 537,200
2022-05-13 $7.33 $8.06 $7.25 $7.92 $7.92 1,046,083
2022-05-12 $8.00 $8.08 $6.87 $7.31 $7.31 1,476,801
2022-05-11 $8.95 $9.50 $8.48 $8.55 $8.55 756,045
2022-05-10 $9.29 $9.61 $8.22 $8.50 $8.50 895,031
2022-05-09 $10.28 $10.33 $9.00 $9.00 $9.00 951,474
2022-05-06 $11.30 $11.59 $10.87 $11.09 $11.09 788,890
2022-05-05 $13.24 $13.25 $10.97 $11.50 $11.50 982,354
2022-05-04 $12.02 $12.95 $11.57 $12.95 $12.95 896,287
2022-05-03 $11.60 $12.45 $11.60 $12.10 $12.10 689,565
2022-05-02 $11.12 $11.62 $10.71 $11.11 $11.11 860,279
2022-04-29 $12.98 $13.21 $12.03 $12.20 $12.20 760,871
2022-04-28 $11.86 $12.68 $11.61 $12.68 $12.68 778,982
2022-04-27 $11.95 $12.44 $11.60 $11.60 $11.60 720,623
2022-04-26 $13.16 $13.23 $11.98 $12.06 $12.06 664,522
2022-04-25 $12.70 $13.43 $11.91 $12.84 $12.84 1,291,950
2022-04-22 $14.91 $15.52 $14.14 $14.32 $14.32 847,488
2022-04-21 $18.21 $18.21 $15.44 $15.99 $15.99 1,775,686
2022-04-20 $18.21 $18.94 $17.59 $18.86 $18.86 437,113
2022-04-19 $18.90 $19.40 $17.85 $18.27 $18.27 601,412
2022-04-18 $20.85 $21.06 $19.84 $20.00 $20.00 526,677
2022-04-14 $19.59 $20.10 $18.96 $20.10 $20.10 792,901
2022-04-13 $19.03 $19.93 $18.65 $19.74 $19.74 814,948
2022-04-12 $18.60 $19.36 $17.88 $18.42 $18.42 811,433
2022-04-11 $18.99 $18.99 $17.16 $17.76 $17.76 574,650
2022-04-08 $17.17 $18.28 $17.14 $18.01 $18.01 655,084
2022-04-07 $16.26 $17.15 $16.08 $16.92 $16.92 558,864
2022-04-06 $16.25 $16.67 $15.62 $16.09 $16.09 423,957
2022-04-05 $17.79 $18.52 $16.08 $16.28 $16.28 618,824
2022-04-04 $18.33 $18.42 $16.93 $17.48 $17.48 668,260
2022-04-01 $16.03 $17.99 $16.03 $17.94 $17.94 663,501
2022-03-31 $17.07 $17.49 $16.50 $16.59 $16.59 534,211
2022-03-30 $16.22 $17.28 $16.22 $16.95 $16.95 415,792
2022-03-29 $14.74 $16.45 $14.45 $16.34 $16.34 620,857
2022-03-28 $16.52 $16.53 $15.62 $15.88 $15.88 596,951
2022-03-25 $16.66 $17.36 $16.56 $17.33 $17.33 353,971
2022-03-24 $17.85 $18.26 $17.00 $17.14 $17.14 679,752
2022-03-23 $16.55 $17.43 $16.22 $17.23 $17.23 572,554
2022-03-22 $16.72 $16.72 $15.50 $16.25 $16.25 581,533
2022-03-21 $15.82 $17.27 $15.82 $16.72 $16.72 702,915
2022-03-18 $15.50 $16.41 $15.20 $15.66 $15.66 601,090
2022-03-17 $15.93 $17.08 $15.79 $16.33 $16.33 729,003
2022-03-16 $14.73 $15.34 $14.01 $15.20 $15.20 769,252
2022-03-15 $13.58 $15.65 $13.58 $15.23 $15.23 757,291
2022-03-14 $16.01 $16.01 $14.30 $14.82 $14.82 1,042,869
2022-03-11 $16.50 $17.45 $16.18 $17.02 $17.02 716,081
2022-03-10 $17.00 $18.40 $17.00 $18.03 $18.03 813,085
2022-03-09 $15.22 $17.08 $15.01 $16.87 $16.87 885,617
2022-03-08 $17.85 $19.75 $16.58 $17.45 $17.45 1,877,529
2022-03-07 $16.34 $17.39 $15.78 $17.11 $17.11 1,114,149
2022-03-04 $14.79 $16.20 $14.66 $15.88 $15.88 684,714
2022-03-03 $14.10 $14.42 $13.64 $14.42 $14.42 334,530
2022-03-02 $13.74 $14.24 $13.31 $14.15 $14.15 506,429
2022-03-01 $13.00 $14.31 $12.95 $14.25 $14.25 820,846
2022-02-28 $13.36 $13.36 $12.28 $12.62 $12.62 524,761
2022-02-25 $11.66 $12.67 $11.60 $12.55 $12.55 415,191
2022-02-24 $14.47 $14.58 $11.53 $12.32 $12.32 1,296,383
2022-02-23 $12.11 $13.32 $12.11 $12.98 $12.98 771,662
2022-02-22 $12.94 $13.13 $12.03 $12.14 $12.14 668,083
2022-02-18 $13.13 $13.21 $12.40 $12.73 $12.73 549,589
2022-02-17 $12.50 $13.47 $12.14 $13.13 $13.13 984,709
2022-02-16 $11.12 $12.07 $11.12 $11.82 $11.82 537,542
2022-02-15 $10.60 $11.05 $10.25 $10.93 $10.93 637,651
2022-02-14 $11.07 $11.54 $10.95 $11.51 $11.51 811,757
2022-02-11 $9.34 $11.20 $9.34 $10.80 $10.80 957,585
2022-02-10 $9.90 $10.47 $9.17 $9.31 $9.31 642,450
2022-02-09 $10.26 $10.51 $10.06 $10.13 $10.13 384,058
2022-02-08 $9.85 $10.20 $9.70 $10.20 $10.20 347,518
2022-02-07 $9.26 $10.00 $9.07 $9.88 $9.88 657,765
2022-02-04 $8.75 $9.27 $8.66 $8.99 $8.99 247,152
2022-02-03 $9.07 $9.25 $8.58 $8.93 $8.93 527,509
2022-02-02 $9.30 $9.65 $8.99 $9.30 $9.30 333,146
2022-02-01 $9.18 $9.42 $8.80 $9.24 $9.24 326,357
2022-01-31 $8.36 $8.99 $8.33 $8.99 $8.99 774,707
2022-01-28 $8.32 $8.32 $7.82 $8.28 $8.28 1,058,803
2022-01-27 $8.90 $9.37 $8.46 $8.58 $8.58 1,007,201
2022-01-26 $10.26 $10.70 $9.15 $9.58 $9.58 859,489
2022-01-25 $10.01 $10.70 $9.70 $10.60 $10.60 711,934
2022-01-24 $10.59 $10.59 $9.30 $10.34 $10.34 915,001
2022-01-21 $11.67 $11.67 $10.44 $10.63 $10.63 829,763
2022-01-20 $12.21 $12.34 $11.40 $11.40 $11.40 746,956
2022-01-19 $10.28 $12.03 $10.15 $11.80 $11.80 1,500,298
2022-01-18 $10.19 $10.35 $9.70 $9.82 $9.82 373,095
2022-01-14 $10.50 $10.54 $9.93 $10.20 $10.20 539,728
2022-01-13 $10.89 $11.01 $10.46 $10.49 $10.49 329,923
2022-01-12 $10.50 $10.98 $10.30 $10.90 $10.90 379,879
2022-01-11 $9.73 $10.38 $9.58 $10.35 $10.35 612,340
2022-01-10 $9.14 $9.75 $8.94 $9.75 $9.75 442,147
2022-01-07 $9.27 $9.46 $9.01 $9.24 $9.24 386,024
2022-01-06 $9.54 $9.72 $9.07 $9.17 $9.17 774,794
2022-01-05 $11.17 $11.44 $10.12 $10.28 $10.28 687,696
2022-01-04 $10.80 $11.27 $10.71 $10.81 $10.81 286,669
2022-01-03 $10.84 $10.92 $10.59 $10.62 $10.62 471,684
2021-12-31 $11.39 $11.50 $11.13 $11.42 $11.42 370,848
2021-12-30 $10.69 $11.22 $10.69 $11.13 $11.13 235,773
2021-12-29 $10.24 $10.94 $10.24 $10.76 $10.76 235,576
2021-12-28 $10.94 $11.19 $10.57 $10.59 $10.59 212,822
2021-12-27 $10.80 $11.03 $10.57 $10.83 $10.83 225,802
2021-12-23 $10.60 $10.95 $10.38 $10.80 $10.80 265,599
2021-12-22 $10.39 $10.72 $9.97 $10.68 $10.68 360,094
2021-12-21 $10.44 $10.44 $9.86 $10.27 $10.27 333,793
2021-12-20 $9.81 $9.99 $9.54 $9.99 $9.99 380,514
2021-12-17 $10.32 $10.61 $9.94 $10.00 $10.00 523,220
2021-12-16 $9.23 $10.16 $9.20 $10.12 $10.12 547,417
2021-12-15 $9.11 $9.11 $8.12 $8.94 $8.94 883,792
2021-12-14 $9.22 $9.62 $9.11 $9.23 $9.23 194,110
2021-12-13 $9.79 $10.01 $9.52 $9.74 $9.74 400,004
2021-12-10 $10.03 $10.07 $9.51 $9.65 $9.65 330,454
2021-12-09 $10.32 $10.33 $9.70 $9.86 $9.86 412,641
2021-12-08 $10.48 $10.75 $10.30 $10.75 $10.75 231,391
2021-12-07 $10.20 $10.76 $10.20 $10.62 $10.62 286,774
2021-12-06 $9.69 $10.31 $9.60 $10.23 $10.23 272,524
2021-12-03 $9.81 $9.93 $9.24 $9.93 $9.93 525,565
2021-12-02 $10.10 $10.10 $9.30 $9.71 $9.71 443,108
2021-12-01 $11.62 $11.83 $10.03 $10.17 $10.17 558,447
2021-11-30 $11.63 $12.43 $10.94 $11.30 $11.30 778,763
2021-11-29 $11.45 $11.52 $11.01 $11.48 $11.48 273,705
2021-11-26 $12.35 $12.35 $10.94 $11.58 $11.58 646,840
2021-11-24 $11.75 $12.15 $11.68 $11.97 $11.97 237,470
2021-11-23 $11.92 $12.37 $11.60 $12.12 $12.12 401,792
2021-11-22 $12.67 $13.22 $12.11 $12.76 $12.76 430,048
2021-11-19 $14.24 $14.49 $13.45 $13.50 $13.50 217,439
2021-11-18 $14.70 $14.78 $14.10 $14.10 $14.10 246,709
2021-11-17 $14.99 $15.18 $14.47 $14.68 $14.68 311,598
2021-11-16 $15.14 $15.38 $14.30 $14.44 $14.44 516,716
2021-11-15 $15.00 $15.29 $14.60 $15.11 $15.11 316,844
2021-11-12 $14.75 $15.33 $14.40 $15.00 $15.00 319,893
2021-11-11 $14.79 $15.08 $14.43 $14.93 $14.93 445,514
2021-11-10 $14.11 $14.64 $13.68 $14.00 $14.00 915,398
2021-11-09 $12.87 $13.30 $12.39 $13.30 $13.30 394,246
2021-11-08 $12.96 $12.98 $12.52 $12.84 $12.84 336,434
2021-11-05 $12.45 $12.55 $11.50 $12.55 $12.55 531,535
2021-11-04 $12.16 $12.47 $11.40 $11.56 $11.56 430,296
2021-11-03 $10.84 $11.74 $10.60 $11.60 $11.60 324,056
2021-11-02 $11.34 $11.35 $10.90 $11.24 $11.24 355,041
2021-11-01 $11.53 $11.77 $11.11 $11.75 $11.75 190,846
2021-10-29 $11.85 $12.00 $11.42 $11.50 $11.50 288,831
2021-10-28 $12.97 $13.12 $12.38 $12.59 $12.59 304,131
2021-10-27 $13.10 $13.37 $12.95 $13.16 $13.16 139,751
2021-10-26 $13.15 $13.30 $12.93 $13.30 $13.30 290,242
2021-10-25 $13.46 $13.71 $13.15 $13.53 $13.53 254,999
2021-10-22 $13.07 $13.91 $12.61 $12.85 $12.85 814,216
2021-10-21 $12.67 $12.67 $12.26 $12.58 $12.58 195,503
2021-10-20 $12.69 $13.05 $12.39 $12.73 $12.73 411,550
2021-10-19 $12.73 $12.73 $12.01 $12.15 $12.15 270,567
2021-10-18 $12.10 $12.29 $11.81 $12.02 $12.02 184,151
2021-10-15 $11.88 $12.58 $11.59 $12.50 $12.50 411,913
2021-10-14 $12.35 $12.74 $12.20 $12.65 $12.65 511,073
2021-10-13 $11.14 $12.08 $11.09 $11.95 $11.95 612,522
2021-10-12 $10.38 $10.89 $10.22 $10.86 $10.86 388,412
2021-10-11 $10.36 $10.77 $10.18 $10.33 $10.33 153,827
2021-10-08 $10.77 $10.98 $10.25 $10.35 $10.35 298,979
2021-10-07 $9.78 $10.33 $9.72 $10.05 $10.05 324,436
2021-10-06 $9.20 $9.95 $9.12 $9.95 $9.95 300,736
2021-10-05 $9.22 $9.45 $8.79 $9.41 $9.41 375,763
2021-10-04 $8.96 $9.50 $8.88 $9.30 $9.30 391,570
2021-10-01 $9.47 $9.47 $8.77 $9.09 $9.09 330,430
2021-09-30 $8.83 $9.47 $8.73 $9.07 $9.07 497,064
2021-09-29 $9.06 $9.08 $8.47 $8.59 $8.59 492,295
2021-09-28 $9.00 $9.18 $8.69 $9.12 $9.12 577,315
2021-09-27 $9.56 $9.88 $9.32 $9.38 $9.38 340,001
2021-09-24 $9.36 $9.65 $9.20 $9.46 $9.46 458,259
2021-09-23 $9.98 $10.04 $9.56 $9.72 $9.72 669,882
2021-09-22 $10.36 $10.94 $10.16 $10.30 $10.30 620,249
2021-09-21 $10.38 $10.71 $10.07 $10.19 $10.19 350,185
2021-09-20 $10.05 $10.23 $9.75 $10.22 $10.22 567,249
2021-09-17 $10.53 $10.53 $10.15 $10.36 $10.36 505,314
2021-09-16 $11.30 $11.30 $10.29 $10.73 $10.73 1,423,834
2021-09-15 $11.95 $12.42 $11.85 $12.20 $12.20 212,350
2021-09-14 $12.30 $12.55 $11.90 $12.28 $12.28 284,170
2021-09-13 $11.43 $12.33 $11.35 $12.28 $12.28 414,106
2021-09-10 $11.85 $11.94 $11.27 $11.30 $11.30 307,401
2021-09-09 $12.30 $12.30 $11.56 $11.86 $11.86 329,396
2021-09-08 $12.39 $12.40 $11.74 $12.27 $12.27 272,524
2021-09-07 $13.08 $13.24 $12.18 $12.39 $12.39 464,585
2021-09-03 $13.13 $13.81 $13.06 $13.54 $13.54 532,978
2021-09-02 $12.48 $12.61 $12.26 $12.57 $12.57 150,661
2021-09-01 $12.92 $13.04 $12.47 $12.55 $12.55 174,478
2021-08-31 $12.40 $12.82 $12.29 $12.82 $12.82 257,870
2021-08-30 $12.90 $12.90 $12.17 $12.30 $12.30 236,506
2021-08-27 $11.50 $12.93 $11.31 $12.82 $12.82 731,689
2021-08-26 $11.48 $11.93 $11.35 $11.55 $11.55 281,159
2021-08-25 $12.00 $12.00 $11.41 $11.83 $11.83 258,283
2021-08-24 $12.40 $12.46 $12.05 $12.35 $12.35 212,210
2021-08-23 $11.57 $12.40 $11.35 $12.37 $12.37 679,026
2021-08-20 $10.72 $11.07 $10.60 $10.79 $10.79 330,528
2021-08-19 $11.53 $11.53 $10.79 $10.98 $10.98 403,625
2021-08-18 $12.50 $12.50 $11.22 $11.53 $11.53 563,502
2021-08-17 $12.75 $12.91 $12.06 $12.47 $12.47 495,640
2021-08-16 $13.20 $13.26 $12.69 $13.00 $13.00 264,996
2021-08-13 $12.85 $13.32 $12.77 $13.29 $13.29 418,929
2021-08-12 $12.90 $12.90 $12.10 $12.41 $12.41 438,586
2021-08-11 $12.76 $13.25 $12.71 $13.15 $13.15 451,540
2021-08-10 $12.63 $12.76 $12.12 $12.43 $12.43 416,859
2021-08-09 $13.41 $13.54 $12.69 $12.77 $12.77 706,979
2021-08-06 $14.20 $14.20 $13.38 $13.97 $13.97 865,920
2021-08-05 $15.85 $15.88 $15.07 $15.32 $15.32 308,359
2021-08-04 $16.96 $17.37 $15.86 $15.92 $15.92 377,474
2021-08-03 $16.04 $16.36 $15.72 $16.35 $16.35 113,356
2021-08-02 $16.15 $16.26 $15.82 $16.01 $16.01 103,133
2021-07-30 $16.01 $16.68 $15.78 $16.30 $16.30 241,829
2021-07-29 $16.00 $16.79 $15.96 $16.40 $16.40 563,643
2021-07-28 $14.39 $15.30 $14.10 $15.30 $15.30 152,817
2021-07-27 $14.67 $14.69 $14.05 $14.69 $14.69 166,145
2021-07-26 $13.84 $14.72 $13.77 $14.63 $14.63 131,231
2021-07-23 $14.24 $14.24 $13.68 $13.98 $13.98 210,386
2021-07-22 $14.59 $14.64 $13.85 $14.49 $14.49 159,063
2021-07-21 $13.89 $14.78 $13.67 $14.78 $14.78 277,076
2021-07-20 $14.38 $14.70 $13.77 $14.66 $14.66 225,818
2021-07-19 $14.55 $14.73 $13.57 $14.09 $14.09 538,301
2021-07-16 $16.51 $16.51 $14.96 $15.23 $15.23 361,263
2021-07-15 $16.60 $16.88 $16.29 $16.88 $16.88 233,464
2021-07-14 $16.91 $17.04 $16.20 $16.64 $16.64 372,961
2021-07-13 $15.35 $16.69 $15.35 $15.94 $15.94 354,571
2021-07-12 $15.98 $16.32 $15.24 $15.51 $15.51 357,332
2021-07-09 $15.28 $16.27 $15.28 $16.26 $16.26 235,579
2021-07-08 $16.60 $16.60 $14.82 $15.32 $15.32 660,054
2021-07-07 $16.64 $16.83 $16.06 $16.64 $16.64 251,466
2021-07-06 $17.33 $17.36 $16.00 $16.57 $16.57 572,252
2021-07-02 $16.46 $16.72 $15.95 $16.70 $16.70 308,783
2021-07-01 $16.56 $16.56 $15.50 $15.99 $15.99 353,277
2021-06-30 $15.28 $16.11 $15.10 $16.05 $16.05 232,284
2021-06-29 $15.26 $15.78 $14.88 $15.43 $15.43 274,042
2021-06-28 $16.83 $16.83 $15.46 $15.92 $15.92 377,514
2021-06-25 $17.38 $17.42 $16.32 $16.63 $16.63 261,953
2021-06-24 $16.99 $17.14 $16.48 $16.85 $16.85 255,651
2021-06-23 $17.48 $17.81 $16.52 $16.71 $16.71 298,323
2021-06-22 $17.00 $17.20 $16.65 $17.01 $17.01 170,046
2021-06-21 $17.17 $17.47 $16.46 $17.39 $17.39 347,531
2021-06-18 $17.72 $17.91 $16.38 $16.48 $16.48 459,852
2021-06-17 $18.96 $19.47 $17.41 $17.72 $17.72 1,003,714
2021-06-16 $22.42 $22.70 $20.63 $20.72 $20.72 238,842
2021-06-15 $23.01 $23.10 $21.79 $22.26 $22.26 128,886
2021-06-14 $22.06 $23.40 $21.81 $23.15 $23.15 159,188
2021-06-11 $24.26 $24.43 $23.22 $23.78 $23.78 141,309
2021-06-10 $23.02 $24.75 $22.76 $24.75 $24.75 152,790
2021-06-09 $23.26 $23.78 $22.87 $22.97 $22.97 162,482
2021-06-08 $23.75 $23.97 $23.02 $23.25 $23.25 140,348
2021-06-07 $23.86 $24.26 $23.30 $24.14 $24.14 119,212
2021-06-04 $24.22 $24.63 $23.80 $24.40 $24.40 197,255
2021-06-03 $24.60 $24.60 $22.96 $23.40 $23.40 349,935
2021-06-02 $26.25 $26.58 $25.73 $26.25 $26.25 134,625
2021-06-01 $26.42 $26.81 $25.45 $26.03 $26.03 177,328
2021-05-28 $24.81 $26.00 $24.52 $26.00 $26.00 109,020
2021-05-27 $25.08 $25.61 $24.84 $25.31 $25.31 122,661
2021-05-26 $26.22 $26.86 $25.28 $25.84 $25.84 142,020
2021-05-25 $25.67 $26.28 $24.64 $25.90 $25.90 210,757
2021-05-24 $25.59 $26.08 $25.25 $25.81 $25.81 157,384
2021-05-21 $26.50 $26.50 $24.61 $25.34 $25.34 152,184
2021-05-20 $24.88 $26.24 $24.70 $25.82 $25.82 186,728
2021-05-19 $25.28 $26.86 $23.86 $24.82 $24.82 438,301
2021-05-18 $26.37 $26.47 $24.74 $25.92 $25.92 274,352
2021-05-17 $23.50 $26.38 $23.13 $25.99 $25.99 466,586
2021-05-14 $21.91 $22.75 $21.56 $22.70 $22.70 134,748
2021-05-13 $20.93 $21.41 $20.29 $21.15 $21.15 149,034
2021-05-12 $22.33 $22.75 $20.88 $21.25 $21.25 198,541
2021-05-11 $20.71 $22.81 $20.37 $22.81 $22.81 143,929
2021-05-10 $23.46 $23.75 $21.98 $22.15 $22.15 222,484
2021-05-07 $22.21 $22.58 $21.60 $22.44 $22.44 245,566
2021-05-06 $19.79 $21.74 $19.79 $21.35 $21.35 385,118
2021-05-05 $19.08 $19.36 $18.78 $19.36 $19.36 67,825
2021-05-04 $19.62 $20.63 $18.38 $18.98 $18.98 360,072
2021-05-03 $18.55 $19.94 $18.45 $19.75 $19.75 227,143
2021-04-30 $18.19 $18.34 $17.54 $17.59 $17.59 117,819
2021-04-29 $18.70 $18.84 $17.65 $18.32 $18.32 273,827
2021-04-28 $18.45 $19.81 $18.15 $19.67 $19.67 157,851
2021-04-27 $20.25 $20.43 $19.05 $19.22 $19.22 114,827
2021-04-26 $20.43 $20.54 $19.96 $20.34 $20.34 95,834
2021-04-23 $21.21 $21.36 $20.25 $20.55 $20.55 170,910
2021-04-22 $21.36 $21.52 $20.30 $20.84 $20.84 268,424
2021-04-21 $20.86 $21.85 $20.58 $21.85 $21.85 236,433
2021-04-20 $19.75 $20.78 $19.75 $20.70 $20.70 186,282
2021-04-19 $20.21 $20.63 $19.71 $20.06 $20.06 202,120
2021-04-16 $20.60 $20.75 $20.10 $20.70 $20.70 195,966
2021-04-15 $18.63 $20.42 $18.61 $20.00 $20.00 433,344
2021-04-14 $18.32 $18.56 $17.75 $18.22 $18.22 111,001
2021-04-13 $18.03 $18.75 $18.02 $18.45 $18.45 112,264
2021-04-12 $18.29 $18.29 $17.20 $17.54 $17.54 176,763
2021-04-09 $18.35 $18.87 $17.56 $18.73 $18.73 126,696
2021-04-08 $18.32 $18.96 $18.28 $18.80 $18.80 226,836
2021-04-07 $17.71 $18.00 $17.27 $17.48 $17.48 145,823
2021-04-06 $17.53 $18.45 $17.51 $18.10 $18.10 201,985
2021-04-05 $16.72 $17.54 $16.42 $17.16 $17.16 150,832
2021-04-01 $15.99 $16.95 $15.90 $16.95 $16.95 146,956
2021-03-31 $14.65 $15.72 $14.40 $15.48 $15.48 111,527
2021-03-30 $14.67 $14.96 $14.08 $14.50 $14.50 237,442
2021-03-29 $15.76 $16.03 $14.88 $16.02 $16.02 92,683
2021-03-26 $15.29 $16.11 $15.15 $16.02 $16.02 95,498
2021-03-25 $15.37 $15.65 $14.81 $15.37 $15.37 164,528
2021-03-24 $15.97 $16.10 $15.31 $15.36 $15.36 192,922
2021-03-23 $17.30 $17.30 $15.73 $15.86 $15.86 169,682
2021-03-22 $17.50 $18.18 $17.45 $17.51 $17.51 47,479
2021-03-19 $17.76 $18.25 $17.43 $18.25 $18.25 104,298
2021-03-18 $17.44 $18.51 $17.39 $18.13 $18.13 231,714
2021-03-17 $17.44 $19.05 $16.67 $18.75 $18.75 180,088
2021-03-16 $17.63 $17.83 $17.22 $17.48 $17.48 85,352
2021-03-15 $17.12 $17.85 $17.02 $17.83 $17.83 195,662
2021-03-12 $15.51 $17.00 $15.37 $17.00 $17.00 173,722
2021-03-11 $16.31 $16.93 $16.14 $16.90 $16.90 219,845
2021-03-10 $16.15 $16.30 $15.55 $16.30 $16.30 85,786
2021-03-09 $15.85 $16.61 $15.56 $16.08 $16.08 208,195
2021-03-08 $14.82 $15.11 $14.29 $14.53 $14.53 97,930
2021-03-05 $14.66 $15.33 $13.87 $15.33 $15.33 334,790
2021-03-04 $14.67 $15.69 $13.82 $14.79 $14.79 177,095
2021-03-03 $14.77 $14.93 $14.03 $14.73 $14.73 205,803
2021-03-02 $14.30 $15.96 $14.30 $15.74 $15.74 245,801
2021-03-01 $15.29 $15.50 $14.01 $14.58 $14.58 164,136
2021-02-26 $16.36 $16.36 $14.22 $14.65 $14.65 403,534
2021-02-25 $17.95 $18.79 $16.32 $16.63 $16.63 241,221
2021-02-24 $17.60 $19.29 $17.16 $19.04 $19.04 162,410
2021-02-23 $18.97 $19.06 $17.21 $19.06 $19.06 99,609
2021-02-22 $17.99 $19.97 $17.86 $19.85 $19.85 290,081
2021-02-19 $17.76 $17.95 $16.98 $17.35 $17.35 261,185
2021-02-18 $17.90 $18.27 $16.88 $17.26 $17.26 163,814
2021-02-17 $18.54 $18.59 $17.65 $18.59 $18.59 236,103
2021-02-16 $19.69 $20.73 $19.43 $19.61 $19.61 118,820
2021-02-12 $20.13 $21.35 $19.63 $20.72 $20.72 56,629
2021-02-11 $21.70 $22.21 $20.43 $20.71 $20.71 87,798
2021-02-10 $22.25 $22.25 $21.08 $21.92 $21.92 121,258
2021-02-09 $21.99 $22.09 $20.97 $22.00 $22.00 80,158
2021-02-08 $21.77 $22.13 $21.12 $21.80 $21.80 130,616
2021-02-05 $19.81 $20.95 $19.46 $20.95 $20.95 183,130
2021-02-04 $19.02 $19.51 $18.55 $19.50 $19.50 223,997
2021-02-03 $21.25 $21.25 $20.40 $21.15 $21.15 80,410
2021-02-02 $21.37 $21.43 $20.53 $21.25 $21.25 125,545
2021-02-01 $23.40 $24.40 $22.07 $23.19 $23.19 176,452
2021-01-29 $22.50 $22.89 $20.39 $20.88 $20.88 176,332
2021-01-28 $21.36 $22.18 $19.85 $21.42 $21.42 149,766
2021-01-27 $20.76 $20.86 $19.00 $19.20 $19.20 145,468
2021-01-26 $21.69 $22.41 $21.63 $21.70 $21.70 65,303
2021-01-25 $24.09 $24.09 $21.10 $21.84 $21.84 81,560
2021-01-22 $21.00 $22.63 $20.61 $22.63 $22.63 118,423
2021-01-21 $23.90 $23.90 $22.40 $23.24 $23.24 60,729
2021-01-20 $22.80 $24.18 $22.51 $23.90 $23.90 142,161
2021-01-19 $21.65 $22.10 $20.89 $21.71 $21.71 91,302
2021-01-15 $22.86 $22.86 $20.80 $20.88 $20.88 266,098
2021-01-14 $24.05 $24.33 $23.15 $23.63 $23.63 168,784
2021-01-13 $24.13 $24.70 $23.27 $23.95 $23.95 133,831
2021-01-12 $24.00 $24.88 $22.71 $24.88 $24.88 205,003
2021-01-11 $23.50 $24.89 $23.50 $23.95 $23.95 87,585
2021-01-08 $27.44 $28.00 $23.72 $25.42 $25.42 366,652
2021-01-07 $29.92 $30.52 $28.88 $30.09 $30.09 124,779
2021-01-06 $29.77 $30.64 $28.15 $30.59 $30.59 194,554
2021-01-05 $32.23 $32.23 $29.75 $31.18 $31.18 180,799
2021-01-04 $28.16 $31.26 $28.16 $30.76 $30.76 218,979
2020-12-31 $27.13 $27.13 $24.93 $25.34 $25.34 83,547
2020-12-30 $24.80 $26.52 $24.80 $26.50 $26.50 97,175
2020-12-29 $24.60 $25.97 $24.35 $24.57 $24.57 125,582
2020-12-28 $26.87 $27.19 $24.65 $24.65 $24.65 96,090
2020-12-24 $24.66 $25.66 $24.45 $25.19 $25.19 38,025
2020-12-23 $24.35 $25.27 $24.35 $25.00 $25.00 112,780
2020-12-22 $26.01 $26.01 $23.20 $23.60 $23.60 128,270
2020-12-21 $26.92 $28.50 $25.86 $26.28 $26.28 94,162
2020-12-18 $28.00 $28.00 $26.06 $26.06 $26.06 52,956
2020-12-17 $26.50 $28.33 $26.50 $27.74 $27.74 187,149
2020-12-16 $24.75 $24.93 $23.10 $24.89 $24.89 98,827
2020-12-15 $23.20 $23.74 $22.45 $23.58 $23.58 79,887
2020-12-14 $22.70 $23.73 $21.29 $21.41 $21.41 46,823
2020-12-11 $23.25 $23.89 $22.72 $22.87 $22.87 48,322
2020-12-10 $24.20 $24.74 $23.05 $23.40 $23.40 56,932
2020-12-09 $24.98 $25.67 $22.85 $23.52 $23.52 84,918
2020-12-08 $27.69 $27.69 $25.50 $25.65 $25.65 31,206
2020-12-07 $24.31 $26.82 $24.31 $26.18 $26.18 124,777
2020-12-04 $24.24 $24.52 $23.30 $23.61 $23.61 9,849
2020-12-03 $24.29 $24.47 $23.58 $24.21 $24.21 10,061

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.