ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR) Exchange: NYSE ARCA
Data as of April 25, 2024
$11.74 ($0.06) 0.51%
ADVISORSHARES GARTMAN GOLDEURO ETF - Daily Information
Click for more stock information on ADVISORSHARES GARTMAN GOLDEURO ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.69 |
| Previous Close | $11.74 |
| High | $11.82 |
| Low | $11.68 |
| Adjusted Open | $11.69 |
| Previous Adjusted Close | $11.74 |
| Adjusted High | $11.82 |
| Adjusted Low | $11.68 |
About ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR)
DELISTED - In seeking to achieve the Fund’s investment objective, the Advisor will invest the Fund’s assets in instruments that provide exposure to the international gold market utilizing the Euro. This strategy provides an investment vehicle for investors who believe that the value of the Fund’s investments in gold purchased in Euros will appreciate. Accordingly, in managing the Fund, the Advisor will use the Euro, obtained synthetically through the sale of either exchange-traded currency futures or “over-the-counter” foreign exchange forward contracts, as the currency in which purchases of gold are made. This “Gold Financed in Euro” investment strategy enables the Advisor to provide an alternate gold investment vehicle that seeks to reduce U.S. dollar exposure. The Fund will seek to achieve its investment objective by primarily holding exchange-traded Euro futures, Euro forward contracts, swaps, and cash and cash equivalents and investing up to 25% of the Fund’s assets in the Subsidiary (as that term is defined below). Through its investment in the Subsidiary, the Fund will obtain long exposure to the international gold market. The Fund may also invest in exchange-traded funds (“ETFs”) and other types of exchange-traded products (collectively with ETFs, “ETPs”). The Advisor will rebalance its positions the Fund and in the Subsidiary periodically as the value of gold relative to the value of the Euro fluctuates in international markets. On a daily basis, the Advisor will evaluate the gold market to determine whether the exchange-traded markets or the over-the-counter markets provide the Fund with optimal investment opportunities. The Advisor will carefully consider the liquidity of the investment, the cost of executing the purchase or sale, and the creditworthiness of the counterparty. Similarly, the Advisor will evaluate the market for Euros to achieve the optimal duration at which to finance gold purchases for the Fund. The Advisor will not participate in transactions in the Euro where the maximum duration exceeds ninety days. In managing the Fund, the Advisor will consider the asset size of the Fund, as well as liquidity conditions in both the gold and currency markets, in an effort to ensure best execution and minimize potential market disruption. As discussed above, the Advisor seeks to gain additional exposure to gold through its investment in a wholly-owned and controlled subsidiary organized in the Cayman Islands (the “Subsidiary”). The Fund’s investment in the Subsidiary may not exceed 25% of the Fund’s total assets at each quarter end of the Fund’s fiscal year. The purpose of the Fund’s investment in the Subsidiary is to provide the Fund with additional exposure to commodity returns within the limits of the federal tax requirements applicable to investment companies such as the Fund. The Subsidiary’s investments in commodity-linked derivative instruments are subject to limits on leverage imposed by the 1940 Act. Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the Subsidiary.
Invest in ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR)
Historical Stock Data for ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $11.69 | $11.82 | $11.68 | $11.74 | $11.74 | 57,289 |
| 2017-10-12 | $11.59 | $11.72 | $11.59 | $11.68 | $11.68 | 18,878 |
| 2017-10-11 | $11.61 | $11.63 | $11.61 | $11.62 | $11.62 | 8,017 |
| 2017-10-10 | $11.65 | $11.70 | $11.65 | $11.65 | $11.65 | 5,822 |
| 2017-10-09 | $11.61 | $11.66 | $11.61 | $11.66 | $11.66 | 2,806 |
| 2017-10-06 | $11.53 | $11.59 | $11.49 | $11.58 | $11.58 | 14,790 |
| 2017-10-05 | $11.59 | $11.63 | $11.55 | $11.63 | $11.63 | 12,672 |
| 2017-10-04 | $11.53 | $11.58 | $11.53 | $11.58 | $11.58 | 25,179 |
| 2017-10-03 | $11.55 | $11.58 | $11.55 | $11.57 | $11.57 | 2,769 |
| 2017-10-02 | $11.59 | $11.60 | $11.59 | $11.59 | $11.59 | 2,995 |
| 2017-09-29 | $11.64 | $11.64 | $11.59 | $11.59 | $11.59 | 5,535 |
| 2017-09-28 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 544 |
| 2017-09-27 | $11.68 | $11.70 | $11.67 | $11.67 | $11.67 | 16,705 |
| 2017-09-26 | $11.82 | $11.82 | $11.72 | $11.74 | $11.74 | 2,234 |
| 2017-09-25 | $11.61 | $11.80 | $11.61 | $11.80 | $11.80 | 8,988 |
| 2017-09-22 | $11.54 | $11.60 | $11.54 | $11.60 | $11.60 | 2,850 |
| 2017-09-21 | $11.57 | $11.58 | $11.55 | $11.55 | $11.55 | 13,498 |
| 2017-09-20 | $11.73 | $11.73 | $11.68 | $11.70 | $11.70 | 1,416 |
| 2017-09-19 | $11.61 | $11.64 | $11.61 | $11.64 | $11.64 | 639 |
| 2017-09-18 | $11.72 | $11.72 | $11.66 | $11.68 | $11.68 | 12,637 |
| 2017-09-15 | $11.83 | $11.83 | $11.79 | $11.82 | $11.82 | 5,591 |
| 2017-09-14 | $11.92 | $11.92 | $11.90 | $11.92 | $11.92 | 5,213 |
| 2017-09-13 | $11.88 | $11.89 | $11.88 | $11.89 | $11.89 | 583 |
| 2017-09-12 | $11.87 | $11.88 | $11.87 | $11.88 | $11.88 | 1,579 |
| 2017-09-11 | $11.90 | $11.90 | $11.86 | $11.86 | $11.86 | 5,823 |
| 2017-09-08 | $11.98 | $11.98 | $11.94 | $11.94 | $11.94 | 4,390 |
| 2017-09-07 | $11.98 | $12.00 | $11.97 | $12.00 | $12.00 | 14,437 |
| 2017-09-06 | $12.00 | $12.00 | $11.94 | $11.94 | $11.94 | 2,264 |
| 2017-09-05 | $11.98 | $12.04 | $11.98 | $12.04 | $12.04 | 4,890 |
| 2017-09-01 | $11.92 | $11.94 | $11.88 | $11.93 | $11.93 | 3,280 |
| 2017-08-31 | $11.83 | $11.87 | $11.82 | $11.87 | $11.87 | 5,247 |
| 2017-08-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1,297 |
| 2017-08-29 | $11.72 | $11.73 | $11.66 | $11.66 | $11.66 | 8,502 |
| 2017-08-28 | $11.49 | $11.84 | $11.49 | $11.69 | $11.69 | 8,863 |
| 2017-08-25 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 1,180 |
| 2017-08-24 | $11.64 | $11.65 | $11.64 | $11.65 | $11.65 | 1,042 |
| 2017-08-23 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 3,057 |
| 2017-08-22 | $11.68 | $11.68 | $11.67 | $11.68 | $11.68 | 4,294 |
| 2017-08-21 | $11.69 | $11.69 | $11.66 | $11.66 | $11.66 | 2,074 |
| 2017-08-18 | $11.76 | $11.78 | $11.68 | $11.68 | $11.68 | 1,824 |
| 2017-08-17 | $11.66 | $11.71 | $11.66 | $11.69 | $11.69 | 503 |
| 2017-08-16 | $11.59 | $11.64 | $11.59 | $11.64 | $11.64 | 4,246 |
| 2017-08-15 | $11.57 | $11.58 | $11.57 | $11.58 | $11.58 | 1,384 |
| 2017-08-14 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 955 |
| 2017-08-11 | $11.63 | $11.66 | $11.62 | $11.62 | $11.62 | 5,130 |
| 2017-08-10 | $11.66 | $11.71 | $11.66 | $11.66 | $11.66 | 7,544 |
| 2017-08-09 | $11.59 | $11.59 | $11.54 | $11.58 | $11.58 | 8,001 |
| 2017-08-08 | $11.39 | $11.45 | $11.39 | $11.45 | $11.45 | 7,770 |
| 2017-08-07 | $11.40 | $11.40 | $11.38 | $11.38 | $11.38 | 1,076 |
| 2017-08-04 | $11.42 | $11.42 | $11.40 | $11.40 | $11.40 | 7,349 |
| 2017-08-03 | $11.38 | $11.41 | $11.38 | $11.40 | $11.40 | 4,990 |
| 2017-08-02 | $11.45 | $11.45 | $11.41 | $11.41 | $11.41 | 23,076 |
| 2017-08-01 | $11.50 | $11.50 | $11.49 | $11.50 | $11.50 | 10,592 |
| 2017-07-31 | $11.32 | $11.50 | $11.32 | $11.45 | $11.45 | 33,492 |
| 2017-07-28 | $11.50 | $11.52 | $11.49 | $11.52 | $11.52 | 1,899 |
| 2017-07-27 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 9,425 |
| 2017-07-26 | $11.40 | $11.44 | $11.40 | $11.44 | $11.44 | 5,145 |
| 2017-07-25 | $11.41 | $11.45 | $11.41 | $11.45 | $11.45 | 2,126 |
| 2017-07-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 153 |
| 2017-07-21 | $11.44 | $11.45 | $11.43 | $11.44 | $11.44 | 5,939 |
| 2017-07-20 | $11.42 | $11.43 | $11.40 | $11.42 | $11.42 | 13,565 |
| 2017-07-19 | $11.47 | $11.50 | $11.47 | $11.48 | $11.48 | 27,151 |
| 2017-07-18 | $11.42 | $11.46 | $11.42 | $11.46 | $11.46 | 3,201 |
| 2017-07-17 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 266 |
| 2017-07-14 | $11.44 | $11.44 | $11.40 | $11.41 | $11.41 | 14,403 |
| 2017-07-13 | $11.39 | $11.39 | $11.37 | $11.37 | $11.37 | 4,608 |
| 2017-07-12 | $11.38 | $11.41 | $11.36 | $11.38 | $11.38 | 34,215 |
| 2017-07-11 | $11.29 | $11.31 | $11.28 | $11.29 | $11.29 | 3,025 |
| 2017-07-10 | $11.30 | $11.33 | $11.29 | $11.33 | $11.33 | 6,641 |
| 2017-07-07 | $11.37 | $11.37 | $11.29 | $11.29 | $11.29 | 3,939 |
| 2017-07-06 | $11.46 | $11.46 | $11.40 | $11.40 | $11.40 | 2,874 |
| 2017-07-05 | $11.49 | $11.49 | $11.46 | $11.48 | $11.48 | 2,956 |
| 2017-07-03 | $11.49 | $11.49 | $11.44 | $11.44 | $11.44 | 11,716 |
| 2017-06-30 | $11.58 | $11.61 | $11.57 | $11.58 | $11.58 | 3,290 |
| 2017-06-29 | $11.59 | $11.60 | $11.56 | $11.57 | $11.57 | 17,677 |
| 2017-06-28 | $11.74 | $11.74 | $11.67 | $11.67 | $11.67 | 10,561 |
| 2017-06-27 | $11.80 | $11.80 | $11.72 | $11.73 | $11.73 | 22,616 |
| 2017-06-26 | $11.84 | $11.85 | $11.82 | $11.85 | $11.85 | 3,343 |
| 2017-06-23 | $11.95 | $11.95 | $11.93 | $11.94 | $11.94 | 3,626 |
| 2017-06-22 | $11.96 | $11.96 | $11.94 | $11.94 | $11.94 | 3,921 |
| 2017-06-21 | $11.89 | $11.90 | $11.88 | $11.88 | $11.88 | 4,969 |
| 2017-06-20 | $11.88 | $11.92 | $11.88 | $11.88 | $11.88 | 1,058 |
| 2017-06-19 | $11.89 | $11.92 | $11.89 | $11.89 | $11.89 | 3,789 |
| 2017-06-16 | $11.97 | $11.97 | $11.94 | $11.94 | $11.94 | 1,385 |
| 2017-06-15 | $11.98 | $12.00 | $11.97 | $11.99 | $11.99 | 5,073 |
| 2017-06-14 | $12.09 | $12.09 | $12.00 | $12.00 | $12.00 | 431 |
| 2017-06-13 | $12.00 | $12.05 | $12.00 | $12.03 | $12.03 | 1,978 |
| 2017-06-12 | $12.05 | $12.05 | $12.03 | $12.03 | $12.03 | 2,229 |
| 2017-06-09 | $12.08 | $12.08 | $12.06 | $12.06 | $12.06 | 1,445 |
| 2017-06-08 | $12.09 | $12.15 | $12.08 | $12.14 | $12.14 | 26,520 |
| 2017-06-07 | $12.28 | $12.28 | $12.15 | $12.15 | $12.15 | 4,049 |
| 2017-06-06 | $12.23 | $12.23 | $12.22 | $12.22 | $12.22 | 2,455 |
| 2017-06-05 | $12.12 | $12.14 | $12.10 | $12.10 | $12.10 | 7,400 |
| 2017-06-02 | $12.05 | $12.08 | $12.05 | $12.07 | $12.07 | 1,220 |
| 2017-06-01 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 3,988 |
| 2017-05-31 | $12.05 | $12.09 | $12.03 | $12.09 | $12.09 | 8,229 |
| 2017-05-30 | $12.03 | $12.05 | $12.02 | $12.03 | $12.03 | 15,126 |
| 2017-05-26 | $12.07 | $12.10 | $12.07 | $12.08 | $12.08 | 15,697 |
| 2017-05-25 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 355 |
| 2017-05-24 | $11.92 | $11.93 | $11.91 | $11.93 | $11.93 | 1,550 |
| 2017-05-23 | $11.97 | $11.97 | $11.91 | $11.91 | $11.91 | 1,744 |
| 2017-05-22 | $11.94 | $11.97 | $11.93 | $11.95 | $11.95 | 6,088 |
| 2017-05-19 | $11.95 | $11.95 | $11.92 | $11.93 | $11.93 | 24,501 |
| 2017-05-18 | $12.04 | $12.04 | $11.97 | $11.97 | $11.97 | 3,856 |
| 2017-05-17 | $12.03 | $12.03 | $12.02 | $12.03 | $12.03 | 806 |
| 2017-05-16 | $11.89 | $11.91 | $11.85 | $11.88 | $11.88 | 5,111 |
| 2017-05-15 | $12.02 | $12.02 | $11.96 | $11.96 | $11.96 | 18,179 |
| 2017-05-12 | $12.01 | $12.01 | $11.97 | $11.97 | $11.97 | 3,654 |
| 2017-05-11 | $11.97 | $12.02 | $11.97 | $12.02 | $12.02 | 5,202 |
| 2017-05-10 | $11.99 | $11.99 | $11.95 | $11.95 | $11.95 | 528 |
| 2017-05-09 | $11.91 | $11.94 | $11.90 | $11.94 | $11.94 | 10,961 |
| 2017-05-08 | $12.02 | $12.02 | $11.95 | $11.95 | $11.95 | 4,244 |
| 2017-05-05 | $11.92 | $11.93 | $11.90 | $11.90 | $11.90 | 3,929 |
| 2017-05-04 | $12.01 | $12.01 | $11.90 | $11.90 | $11.90 | 19,745 |
| 2017-05-03 | $12.19 | $12.19 | $12.18 | $12.18 | $12.18 | 2,175 |
| 2017-05-02 | $12.24 | $12.27 | $12.24 | $12.26 | $12.26 | 2,205 |
| 2017-05-01 | $12.33 | $12.33 | $12.27 | $12.29 | $12.29 | 16,013 |
| 2017-04-28 | $12.36 | $12.40 | $12.36 | $12.40 | $12.40 | 4,818 |
| 2017-04-27 | $12.41 | $12.41 | $12.39 | $12.39 | $12.39 | 1,423 |
| 2017-04-26 | $12.39 | $12.42 | $12.36 | $12.42 | $12.42 | 1,629 |
| 2017-04-25 | $12.39 | $12.40 | $12.29 | $12.31 | $12.31 | 16,533 |
| 2017-04-24 | $12.45 | $12.55 | $12.44 | $12.51 | $12.51 | 65,129 |
| 2017-04-21 | $12.81 | $12.85 | $12.81 | $12.81 | $12.81 | 9,094 |
| 2017-04-20 | $12.70 | $12.75 | $12.69 | $12.75 | $12.75 | 4,882 |
| 2017-04-19 | $12.79 | $12.79 | $12.75 | $12.77 | $12.77 | 41,531 |
| 2017-04-18 | $12.84 | $12.88 | $12.84 | $12.84 | $12.84 | 4,813 |
| 2017-04-17 | $12.92 | $12.93 | $12.87 | $12.87 | $12.87 | 13,036 |
| 2017-04-13 | $12.91 | $12.95 | $12.89 | $12.94 | $12.94 | 16,314 |
| 2017-04-12 | $12.83 | $12.85 | $12.82 | $12.85 | $12.85 | 19,489 |
| 2017-04-11 | $12.72 | $12.83 | $12.69 | $12.79 | $12.79 | 26,240 |
| 2017-04-10 | $12.57 | $12.61 | $12.54 | $12.61 | $12.61 | 60,943 |
| 2017-04-07 | $12.69 | $12.71 | $12.59 | $12.62 | $12.62 | 35,668 |
| 2017-04-06 | $12.51 | $12.53 | $12.51 | $12.53 | $12.53 | 7,734 |
| 2017-04-05 | $12.48 | $12.53 | $12.48 | $12.53 | $12.53 | 744 |
| 2017-04-04 | $12.48 | $12.58 | $12.48 | $12.54 | $12.54 | 7,225 |
| 2017-04-03 | $12.53 | $12.53 | $12.51 | $12.51 | $12.51 | 1,441 |
| 2017-03-31 | $12.43 | $12.47 | $12.41 | $12.47 | $12.47 | 16,073 |
| 2017-03-30 | $12.70 | $12.70 | $12.41 | $12.41 | $12.41 | 1,306 |
| 2017-03-29 | $12.42 | $12.44 | $12.42 | $12.43 | $12.43 | 6,076 |
| 2017-03-28 | $12.33 | $12.35 | $12.32 | $12.32 | $12.32 | 26,929 |
| 2017-03-27 | $12.32 | $12.32 | $12.30 | $12.31 | $12.31 | 7,836 |
| 2017-03-24 | $12.31 | $12.33 | $12.31 | $12.33 | $12.33 | 9,473 |
| 2017-03-23 | $12.40 | $12.40 | $12.32 | $12.32 | $12.32 | 4,613 |
| 2017-03-22 | $12.33 | $12.34 | $12.30 | $12.32 | $12.32 | 12,360 |
| 2017-03-21 | $12.23 | $12.31 | $12.21 | $12.28 | $12.28 | 9,049 |
| 2017-03-20 | $12.21 | $12.25 | $12.20 | $12.24 | $12.24 | 12,166 |
| 2017-03-17 | $12.19 | $12.22 | $12.19 | $12.20 | $12.20 | 3,933 |
| 2017-03-16 | $12.19 | $12.22 | $12.12 | $12.12 | $12.12 | 21,778 |
| 2017-03-15 | $12.05 | $12.13 | $12.01 | $12.13 | $12.13 | 15,988 |
| 2017-03-14 | $12.05 | $12.09 | $12.01 | $12.01 | $12.01 | 10,280 |
| 2017-03-13 | $12.02 | $12.04 | $12.01 | $12.02 | $12.02 | 12,078 |
| 2017-03-10 | $12.06 | $12.06 | $11.96 | $11.98 | $11.98 | 28,709 |
| 2017-03-09 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 45,788 |
| 2017-03-08 | $12.20 | $12.23 | $12.18 | $12.23 | $12.23 | 16,845 |
| 2017-03-07 | $12.31 | $12.31 | $12.24 | $12.24 | $12.24 | 13,567 |
| 2017-03-06 | $12.37 | $12.37 | $12.33 | $12.34 | $12.34 | 12,955 |
| 2017-03-03 | $12.42 | $12.43 | $12.36 | $12.42 | $12.42 | 103,807 |
| 2017-03-02 | $12.53 | $12.59 | $12.48 | $12.53 | $12.53 | 7,935 |
| 2017-03-01 | $12.58 | $12.63 | $12.52 | $12.61 | $12.61 | 4,029 |
| 2017-02-28 | $12.62 | $12.62 | $12.58 | $12.58 | $12.58 | 5,922 |
| 2017-02-27 | $12.66 | $12.69 | $12.63 | $12.63 | $12.63 | 14,654 |
| 2017-02-24 | $12.65 | $12.73 | $12.65 | $12.71 | $12.71 | 10,237 |
| 2017-02-23 | $12.54 | $12.63 | $12.54 | $12.60 | $12.60 | 101,891 |
| 2017-02-22 | $12.54 | $12.56 | $12.46 | $12.49 | $12.49 | 2,074 |
| 2017-02-21 | $12.40 | $12.54 | $12.39 | $12.52 | $12.52 | 21,515 |
| 2017-02-17 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 2,279 |
| 2017-02-16 | $12.41 | $12.41 | $12.37 | $12.39 | $12.39 | 22,005 |
| 2017-02-15 | $12.36 | $12.41 | $12.33 | $12.41 | $12.41 | 8,700 |
| 2017-02-14 | $12.34 | $12.36 | $12.31 | $12.35 | $12.35 | 2,776 |
| 2017-02-13 | $12.30 | $12.35 | $12.28 | $12.35 | $12.35 | 8,600 |
| 2017-02-10 | $12.31 | $12.37 | $12.30 | $12.36 | $12.36 | 4,377 |
| 2017-02-09 | $12.39 | $12.40 | $12.30 | $12.32 | $12.32 | 17,088 |
| 2017-02-08 | $12.36 | $12.40 | $12.34 | $12.40 | $12.40 | 38,012 |
| 2017-02-07 | $12.30 | $12.31 | $12.30 | $12.30 | $12.30 | 1,648 |
| 2017-02-06 | $12.20 | $12.27 | $12.19 | $12.23 | $12.23 | 12,283 |
| 2017-02-03 | $12.01 | $12.06 | $12.01 | $12.06 | $12.06 | 6,951 |
| 2017-02-02 | $12.00 | $12.06 | $11.97 | $12.06 | $12.06 | 9,706 |
| 2017-02-01 | $11.90 | $11.97 | $11.88 | $11.97 | $11.97 | 16,375 |
| 2017-01-31 | $11.88 | $11.97 | $11.84 | $11.95 | $11.95 | 3,937 |
| 2017-01-30 | $11.92 | $11.99 | $11.89 | $11.89 | $11.89 | 5,921 |
| 2017-01-27 | $11.77 | $11.88 | $11.77 | $11.84 | $11.84 | 13,324 |
| 2017-01-26 | $11.86 | $11.86 | $11.83 | $11.83 | $11.83 | 2,238 |
| 2017-01-25 | $12.00 | $12.00 | $11.88 | $11.89 | $11.89 | 10,620 |
| 2017-01-24 | $12.07 | $12.07 | $12.00 | $12.01 | $12.01 | 23,560 |
| 2017-01-23 | $12.07 | $12.10 | $12.06 | $12.06 | $12.06 | 47,722 |
| 2017-01-20 | $12.00 | $12.10 | $11.97 | $12.05 | $12.05 | 9,765 |
| 2017-01-19 | $12.01 | $12.04 | $12.01 | $12.04 | $12.04 | 1,167 |
| 2017-01-18 | $12.15 | $12.15 | $12.04 | $12.04 | $12.04 | 14,868 |
| 2017-01-17 | $12.26 | $12.26 | $12.08 | $12.12 | $12.12 | 5,052 |
| 2017-01-13 | $11.95 | $12.00 | $11.95 | $11.99 | $11.99 | 12,920 |
| 2017-01-12 | $12.07 | $12.07 | $11.97 | $11.97 | $11.97 | 14,852 |
| 2017-01-11 | $12.06 | $12.06 | $11.95 | $11.97 | $11.97 | 51,576 |
| 2017-01-10 | $11.99 | $12.04 | $11.98 | $12.02 | $12.02 | 26,105 |
| 2017-01-09 | $11.94 | $11.94 | $11.92 | $11.92 | $11.92 | 1,852 |
| 2017-01-06 | $11.82 | $11.88 | $11.82 | $11.88 | $11.88 | 4,141 |
| 2017-01-05 | $11.89 | $11.93 | $11.83 | $11.85 | $11.85 | 5,944 |
| 2017-01-04 | $11.89 | $11.89 | $11.81 | $11.81 | $11.81 | 12,144 |
| 2017-01-03 | $11.74 | $11.87 | $11.74 | $11.87 | $11.87 | 25,759 |
| 2016-12-30 | $11.68 | $11.68 | $11.60 | $11.60 | $11.60 | 21,090 |
| 2016-12-29 | $11.77 | $11.95 | $11.65 | $11.77 | $11.77 | 56,131 |
| 2016-12-28 | $11.68 | $11.68 | $11.62 | $11.64 | $11.64 | 6,676 |
| 2016-12-27 | $11.58 | $11.59 | $11.53 | $11.58 | $11.58 | 16,671 |
| 2016-12-23 | $11.54 | $11.54 | $11.48 | $11.49 | $11.49 | 49,262 |
| 2016-12-22 | $12.35 | $12.38 | $12.31 | $12.33 | $12.30 | 29,048 |
| 2016-12-21 | $12.45 | $12.45 | $12.40 | $12.40 | $12.37 | 2,206 |
| 2016-12-20 | $12.45 | $12.45 | $12.41 | $12.45 | $12.42 | 5,893 |
| 2016-12-19 | $12.45 | $12.53 | $12.45 | $12.48 | $12.45 | 6,621 |
| 2016-12-16 | $12.45 | $12.49 | $12.37 | $12.39 | $12.36 | 20,709 |
| 2016-12-15 | $12.38 | $12.44 | $12.36 | $12.39 | $12.36 | 18,607 |
| 2016-12-14 | $12.46 | $12.50 | $12.39 | $12.39 | $12.36 | 11,443 |
| 2016-12-13 | $12.50 | $12.50 | $12.42 | $12.46 | $12.43 | 246,160 |
| 2016-12-12 | $12.47 | $12.56 | $12.47 | $12.47 | $12.44 | 15,237 |
| 2016-12-09 | $12.60 | $12.67 | $12.54 | $12.55 | $12.52 | 9,780 |
| 2016-12-08 | $12.52 | $12.66 | $12.51 | $12.61 | $12.58 | 45,939 |
| 2016-12-07 | $12.58 | $12.58 | $12.48 | $12.48 | $12.45 | 21,957 |
| 2016-12-06 | $12.45 | $12.57 | $12.45 | $12.57 | $12.53 | 3,991 |
| 2016-12-05 | $12.45 | $12.46 | $12.34 | $12.45 | $12.42 | 15,002 |
| 2016-12-02 | $12.59 | $12.65 | $12.58 | $12.62 | $12.58 | 13,028 |
| 2016-12-01 | $12.59 | $12.63 | $12.53 | $12.58 | $12.55 | 20,711 |
| 2016-11-30 | $12.77 | $12.77 | $12.67 | $12.69 | $12.65 | 157,494 |
| 2016-11-29 | $12.89 | $12.89 | $12.82 | $12.85 | $12.82 | 26,102 |
| 2016-11-28 | $12.89 | $13.00 | $12.89 | $13.00 | $12.96 | 28,666 |
| 2016-11-25 | $12.93 | $12.93 | $12.80 | $12.80 | $12.77 | 16,212 |
| 2016-11-23 | $13.01 | $13.01 | $12.93 | $12.96 | $12.93 | 36,107 |
| 2016-11-22 | $13.10 | $13.16 | $13.09 | $13.12 | $13.08 | 123,484 |
| 2016-11-21 | $13.11 | $13.18 | $13.10 | $13.10 | $13.06 | 22,343 |
| 2016-11-18 | $13.18 | $13.18 | $13.10 | $13.11 | $13.07 | 10,295 |
| 2016-11-17 | $13.09 | $13.27 | $13.09 | $13.14 | $13.10 | 2,445 |
| 2016-11-16 | $13.06 | $13.27 | $12.96 | $13.23 | $13.19 | 12,469 |
| 2016-11-15 | $13.07 | $13.48 | $12.69 | $13.01 | $12.97 | 31,084 |
| 2016-11-14 | $12.66 | $13.13 | $12.66 | $12.99 | $12.95 | 81,671 |
| 2016-11-11 | $13.14 | $13.15 | $12.76 | $12.99 | $12.95 | 13,789 |
| 2016-11-10 | $13.52 | $13.53 | $13.13 | $13.28 | $13.24 | 31,285 |
| 2016-11-09 | $13.73 | $13.73 | $13.39 | $13.47 | $13.43 | 40,804 |
| 2016-11-08 | $13.39 | $13.48 | $13.30 | $13.35 | $13.31 | 17,527 |
| 2016-11-07 | $13.40 | $13.40 | $13.38 | $13.38 | $13.34 | 1,311 |
| 2016-11-04 | $13.52 | $13.54 | $13.49 | $13.51 | $13.47 | 6,311 |
| 2016-11-03 | $13.50 | $13.55 | $13.49 | $13.55 | $13.51 | 7,924 |
| 2016-11-02 | $13.51 | $13.59 | $13.50 | $13.51 | $13.47 | 70,333 |
| 2016-11-01 | $13.47 | $13.47 | $13.42 | $13.42 | $13.38 | 16,588 |
| 2016-10-31 | $13.39 | $13.43 | $13.38 | $13.42 | $13.38 | 635 |
| 2016-10-28 | $13.40 | $13.48 | $13.37 | $13.39 | $13.35 | 5,820 |
| 2016-10-27 | $13.39 | $13.44 | $13.37 | $13.43 | $13.39 | 2,506 |
| 2016-10-26 | $13.43 | $13.43 | $13.37 | $13.39 | $13.35 | 4,276 |
| 2016-10-25 | $13.48 | $13.50 | $13.45 | $13.50 | $13.46 | 2,348 |
| 2016-10-24 | $13.43 | $13.43 | $13.35 | $13.39 | $13.35 | 14,372 |
| 2016-10-21 | $13.44 | $13.46 | $13.41 | $13.46 | $13.42 | 19,532 |
| 2016-10-20 | $13.44 | $13.44 | $13.34 | $13.35 | $13.31 | 15,977 |
| 2016-10-19 | $13.35 | $13.37 | $13.32 | $13.35 | $13.31 | 21,964 |
| 2016-10-18 | $13.23 | $13.27 | $13.18 | $13.27 | $13.23 | 14,895 |
| 2016-10-17 | $13.15 | $13.17 | $13.12 | $13.12 | $13.08 | 4,603 |
| 2016-10-14 | $13.11 | $13.15 | $13.10 | $13.14 | $13.10 | 2,388 |
| 2016-10-13 | $13.16 | $13.20 | $13.11 | $13.11 | $13.07 | 19,118 |
| 2016-10-12 | $13.15 | $13.15 | $13.08 | $13.12 | $13.08 | 31,827 |
| 2016-10-11 | $13.04 | $13.13 | $13.04 | $13.04 | $13.00 | 10,493 |
| 2016-10-10 | $12.99 | $13.06 | $12.99 | $13.03 | $12.99 | 17,329 |
| 2016-10-07 | $13.03 | $13.03 | $12.87 | $12.90 | $12.86 | 3,754 |
| 2016-10-06 | $12.91 | $12.98 | $12.91 | $12.95 | $12.91 | 31,967 |
| 2016-10-05 | $13.01 | $13.07 | $12.96 | $13.04 | $13.00 | 24,848 |
| 2016-10-04 | $13.30 | $13.32 | $13.05 | $13.06 | $13.02 | 28,503 |
| 2016-10-03 | $13.47 | $13.51 | $13.47 | $13.47 | $13.43 | 5,444 |
| 2016-09-30 | $13.66 | $14.13 | $13.50 | $13.50 | $13.46 | 13,919 |
| 2016-09-29 | $13.58 | $13.60 | $13.56 | $13.60 | $13.56 | 3,334 |
| 2016-09-28 | $13.65 | $13.65 | $13.56 | $13.61 | $13.57 | 18,024 |
| 2016-09-27 | $13.67 | $13.70 | $13.65 | $13.67 | $13.63 | 2,698 |
| 2016-09-26 | $13.75 | $13.75 | $13.69 | $13.72 | $13.68 | 6,332 |
| 2016-09-23 | $13.78 | $13.83 | $13.71 | $13.73 | $13.69 | 196,234 |
| 2016-09-22 | $13.74 | $13.85 | $13.74 | $13.79 | $13.75 | 164,068 |
| 2016-09-21 | $13.72 | $13.80 | $13.72 | $13.76 | $13.72 | 15,373 |
| 2016-09-20 | $13.61 | $13.66 | $13.61 | $13.65 | $13.61 | 6,834 |
| 2016-09-19 | $13.60 | $13.62 | $13.57 | $13.59 | $13.55 | 2,229 |
| 2016-09-16 | $13.60 | $13.60 | $13.57 | $13.57 | $13.53 | 622 |
| 2016-09-15 | $13.57 | $13.57 | $13.54 | $13.54 | $13.50 | 3,744 |
| 2016-09-14 | $13.61 | $13.66 | $13.61 | $13.62 | $13.58 | 6,889 |
| 2016-09-13 | $13.68 | $13.68 | $13.58 | $13.62 | $13.58 | 51,790 |
| 2016-09-12 | $13.65 | $13.68 | $13.59 | $13.67 | $13.63 | 1,560 |
| 2016-09-09 | $13.77 | $13.78 | $13.71 | $13.73 | $13.69 | 2,825 |
| 2016-09-08 | $13.77 | $13.81 | $13.72 | $13.78 | $13.74 | 7,053 |
| 2016-09-07 | $13.92 | $13.92 | $13.82 | $13.83 | $13.79 | 7,151 |
| 2016-09-06 | $13.80 | $13.92 | $13.80 | $13.92 | $13.88 | 4,856 |
| 2016-09-02 | $13.68 | $13.77 | $13.68 | $13.77 | $13.73 | 7,764 |
| 2016-09-01 | $13.63 | $13.63 | $13.56 | $13.58 | $13.54 | 16,808 |
| 2016-08-31 | $13.62 | $13.63 | $13.56 | $13.59 | $13.55 | 23,345 |
| 2016-08-30 | $13.70 | $13.70 | $13.60 | $13.60 | $13.56 | 19,603 |
| 2016-08-29 | $13.51 | $13.71 | $13.51 | $13.70 | $13.66 | 7,638 |
| 2016-08-26 | $13.57 | $13.66 | $13.57 | $13.63 | $13.59 | 4,210 |
| 2016-08-25 | $13.53 | $13.57 | $13.50 | $13.57 | $13.53 | 5,372 |
| 2016-08-24 | $13.80 | $13.80 | $13.59 | $13.62 | $13.58 | 156,980 |
| 2016-08-23 | $13.68 | $13.71 | $13.67 | $13.70 | $13.66 | 39,214 |
| 2016-08-22 | $13.63 | $13.69 | $13.62 | $13.66 | $13.62 | 183,335 |
| 2016-08-19 | $13.72 | $13.75 | $13.68 | $13.68 | $13.64 | 19,266 |
| 2016-08-18 | $13.79 | $13.81 | $13.75 | $13.78 | $13.74 | 12,490 |
| 2016-08-17 | $13.79 | $13.82 | $13.76 | $13.82 | $13.78 | 7,186 |
| 2016-08-16 | $13.81 | $13.85 | $13.80 | $13.81 | $13.77 | 12,079 |
| 2016-08-15 | $13.85 | $13.89 | $13.83 | $13.85 | $13.81 | 34,627 |
| 2016-08-12 | $14.00 | $14.00 | $13.83 | $13.85 | $13.81 | 12,110 |
| 2016-08-11 | $13.90 | $14.02 | $13.90 | $13.90 | $13.86 | 41,031 |
| 2016-08-10 | $14.02 | $14.02 | $13.90 | $13.96 | $13.92 | 45,977 |
| 2016-08-09 | $13.95 | $13.98 | $13.95 | $13.97 | $13.93 | 17,415 |
| 2016-08-08 | $13.94 | $13.97 | $13.91 | $13.95 | $13.91 | 4,073 |
| 2016-08-05 | $14.09 | $14.09 | $13.95 | $13.95 | $13.91 | 12,179 |
| 2016-08-04 | $14.16 | $14.19 | $14.13 | $14.16 | $14.12 | 9,889 |
| 2016-08-03 | $14.08 | $14.12 | $14.05 | $14.10 | $14.06 | 13,659 |
| 2016-08-02 | $14.08 | $14.10 | $14.04 | $14.10 | $14.06 | 10,387 |
| 2016-08-01 | $14.01 | $14.04 | $13.95 | $14.04 | $14.00 | 7,039 |
| 2016-07-29 | $13.98 | $14.04 | $13.92 | $14.01 | $13.97 | 36,557 |
| 2016-07-28 | $14.10 | $14.57 | $13.91 | $13.98 | $13.94 | 22,132 |
| 2016-07-27 | $13.99 | $14.05 | $13.97 | $14.02 | $13.98 | 18,638 |
| 2016-07-26 | $13.94 | $13.94 | $13.90 | $13.92 | $13.88 | 1,254 |
| 2016-07-25 | $13.87 | $13.93 | $13.82 | $13.86 | $13.82 | 19,268 |
| 2016-07-22 | $14.02 | $14.02 | $13.89 | $13.97 | $13.93 | 8,615 |
| 2016-07-21 | $13.86 | $14.01 | $13.86 | $14.00 | $13.96 | 30,790 |
| 2016-07-20 | $13.85 | $13.87 | $13.79 | $13.83 | $13.79 | 183,108 |
| 2016-07-19 | $13.93 | $13.99 | $13.93 | $13.98 | $13.94 | 3,745 |
| 2016-07-18 | $13.86 | $13.94 | $13.85 | $13.88 | $13.84 | 50,320 |
| 2016-07-15 | $13.82 | $13.92 | $13.82 | $13.86 | $13.82 | 153,680 |
| 2016-07-14 | $13.96 | $13.96 | $13.76 | $13.89 | $13.85 | 19,705 |
| 2016-07-13 | $14.04 | $14.05 | $13.96 | $14.03 | $13.99 | 16,229 |
| 2016-07-12 | $14.11 | $14.11 | $13.90 | $13.93 | $13.89 | 112,195 |
| 2016-07-11 | $14.24 | $14.26 | $14.19 | $14.20 | $14.16 | 30,065 |
| 2016-07-08 | $14.49 | $14.79 | $14.20 | $14.30 | $14.26 | 33,840 |
| 2016-07-07 | $14.21 | $14.29 | $14.15 | $14.27 | $14.23 | 59,115 |
| 2016-07-06 | $14.36 | $14.86 | $14.23 | $14.26 | $14.22 | 50,524 |
| 2016-07-05 | $14.26 | $14.92 | $14.06 | $14.24 | $14.20 | 85,327 |
| 2016-07-01 | $13.93 | $13.99 | $13.93 | $13.94 | $13.90 | 76,042 |
| 2016-06-30 | $13.82 | $14.02 | $13.78 | $13.97 | $13.93 | 58,186 |
| 2016-06-29 | $14.06 | $14.06 | $13.80 | $13.80 | $13.76 | 65,168 |
| 2016-06-28 | $13.98 | $13.98 | $13.78 | $13.80 | $13.76 | 87,647 |
| 2016-06-27 | $14.35 | $14.35 | $13.90 | $14.01 | $13.97 | 91,372 |
| 2016-06-24 | $13.76 | $13.93 | $13.70 | $13.76 | $13.73 | 183,842 |
| 2016-06-23 | $13.54 | $13.54 | $12.85 | $12.88 | $12.84 | 12,738 |
| 2016-06-22 | $13.00 | $13.06 | $12.91 | $12.99 | $12.96 | 23,379 |
| 2016-06-21 | $13.11 | $13.15 | $13.05 | $13.05 | $13.01 | 14,836 |
| 2016-06-20 | $13.75 | $13.75 | $12.95 | $13.21 | $13.18 | 17,417 |
| 2016-06-17 | $13.24 | $13.34 | $12.71 | $13.34 | $13.30 | 11,062 |
| 2016-06-16 | $13.69 | $13.75 | $13.21 | $13.26 | $13.22 | 131,425 |
| 2016-06-15 | $13.30 | $13.35 | $13.25 | $13.35 | $13.31 | 13,033 |
| 2016-06-14 | $13.29 | $13.37 | $13.28 | $13.33 | $13.29 | 55,691 |
| 2016-06-13 | $13.28 | $13.28 | $13.16 | $13.19 | $13.15 | 11,732 |
| 2016-06-10 | $13.10 | $13.18 | $13.04 | $13.16 | $13.12 | 37,281 |
| 2016-06-09 | $12.92 | $13.04 | $12.92 | $13.02 | $12.98 | 49,317 |
| 2016-06-08 | $12.79 | $12.85 | $12.79 | $12.85 | $12.81 | 36,271 |
| 2016-06-07 | $12.62 | $12.71 | $12.62 | $12.70 | $12.66 | 2,897 |
| 2016-06-06 | $12.76 | $12.76 | $12.66 | $12.72 | $12.68 | 118,645 |
| 2016-06-03 | $12.68 | $12.73 | $12.68 | $12.73 | $12.69 | 2,605 |
| 2016-06-02 | $12.57 | $12.63 | $12.57 | $12.63 | $12.59 | 5,432 |
| 2016-06-01 | $12.66 | $12.66 | $12.54 | $12.54 | $12.51 | 9,224 |
| 2016-05-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.66 | 1,330 |
| 2016-05-27 | $12.70 | $12.70 | $12.62 | $12.62 | $12.58 | 5,407 |
| 2016-05-26 | $12.74 | $12.74 | $12.69 | $12.69 | $12.65 | 1,115 |
| 2016-05-25 | $12.77 | $12.78 | $12.70 | $12.78 | $12.74 | 23,819 |
| 2016-05-24 | $12.84 | $12.88 | $12.82 | $12.83 | $12.79 | 2,777 |
| 2016-05-23 | $12.89 | $12.99 | $12.89 | $12.97 | $12.93 | 12,351 |
| 2016-05-20 | $13.02 | $13.02 | $12.97 | $12.97 | $12.93 | 14,079 |
| 2016-05-19 | $12.90 | $13.06 | $12.90 | $13.04 | $13.01 | 205,287 |
| 2016-05-18 | $13.07 | $13.07 | $13.06 | $13.06 | $13.02 | 3,787 |
| 2016-05-17 | $13.10 | $13.16 | $13.09 | $13.12 | $13.08 | 11,237 |
| 2016-05-16 | $13.20 | $13.20 | $13.06 | $13.11 | $13.07 | 6,691 |
| 2016-05-13 | $13.04 | $13.14 | $13.04 | $13.10 | $13.06 | 6,813 |
| 2016-05-12 | $13.04 | $13.04 | $12.94 | $12.99 | $12.95 | 5,437 |
| 2016-05-11 | $12.99 | $13.01 | $12.91 | $13.01 | $12.97 | 14,383 |
| 2016-05-10 | $12.92 | $12.96 | $12.81 | $12.95 | $12.91 | 17,574 |
| 2016-05-09 | $12.89 | $12.94 | $12.89 | $12.92 | $12.88 | 11,909 |
| 2016-05-06 | $13.13 | $13.20 | $13.10 | $13.16 | $13.12 | 31,402 |
| 2016-05-05 | $13.04 | $13.04 | $12.96 | $13.01 | $12.97 | 227,695 |
| 2016-05-04 | $12.94 | $12.96 | $12.91 | $12.94 | $12.90 | 3,353 |
| 2016-05-03 | $12.94 | $13.00 | $12.94 | $12.95 | $12.91 | 1,996 |
| 2016-05-02 | $13.09 | $13.09 | $12.99 | $12.99 | $12.96 | 4,996 |
| 2016-04-29 | $12.97 | $13.16 | $12.97 | $13.13 | $13.09 | 18,673 |
| 2016-04-28 | $12.84 | $12.95 | $12.84 | $12.91 | $12.88 | 8,327 |
| 2016-04-27 | $12.75 | $12.79 | $12.75 | $12.77 | $12.73 | 2,073 |
| 2016-04-26 | $12.70 | $12.75 | $12.70 | $12.73 | $12.69 | 6,773 |
| 2016-04-25 | $12.75 | $12.78 | $12.70 | $12.71 | $12.67 | 8,144 |
| 2016-04-22 | $12.76 | $12.83 | $12.69 | $12.71 | $12.67 | 10,440 |
| 2016-04-21 | $12.81 | $12.87 | $12.80 | $12.86 | $12.82 | 38,964 |
| 2016-04-20 | $12.65 | $12.84 | $12.65 | $12.72 | $12.68 | 43,322 |
| 2016-04-19 | $12.79 | $12.79 | $12.71 | $12.71 | $12.67 | 3,574 |
| 2016-04-18 | $12.72 | $12.72 | $12.56 | $12.56 | $12.53 | 4,346 |
| 2016-04-15 | $12.51 | $12.66 | $12.51 | $12.66 | $12.62 | 29,171 |
| 2016-04-14 | $12.67 | $12.67 | $12.60 | $12.60 | $12.56 | 2,799 |
| 2016-04-13 | $12.81 | $12.81 | $12.75 | $12.75 | $12.71 | 4,187 |
| 2016-04-12 | $12.77 | $12.79 | $12.77 | $12.77 | $12.73 | 2,708 |
| 2016-04-11 | $12.72 | $12.77 | $12.67 | $12.74 | $12.71 | 16,019 |
| 2016-04-08 | $12.53 | $12.60 | $12.53 | $12.58 | $12.55 | 4,991 |
| 2016-04-07 | $12.61 | $12.71 | $12.57 | $12.60 | $12.57 | 4,475 |
| 2016-04-06 | $12.39 | $12.39 | $12.08 | $12.33 | $12.30 | 15,975 |
| 2016-04-05 | $12.20 | $12.52 | $12.20 | $12.48 | $12.45 | 12,142 |
| 2016-04-04 | $12.31 | $12.34 | $12.22 | $12.34 | $12.31 | 27,663 |
| 2016-04-01 | $12.33 | $12.37 | $12.26 | $12.35 | $12.32 | 39,774 |
| 2016-03-31 | $12.51 | $12.57 | $12.50 | $12.50 | $12.47 | 11,445 |
| 2016-03-30 | $12.60 | $12.65 | $12.53 | $12.53 | $12.50 | 3,302 |
| 2016-03-29 | $12.72 | $12.76 | $12.70 | $12.76 | $12.72 | 2,211 |
| 2016-03-28 | $12.60 | $12.63 | $12.57 | $12.63 | $12.59 | 7,440 |
| 2016-03-24 | $12.63 | $12.69 | $12.62 | $12.69 | $12.65 | 4,010 |
| 2016-03-23 | $12.79 | $12.79 | $12.58 | $12.67 | $12.63 | 3,618 |
| 2016-03-22 | $12.88 | $12.88 | $12.85 | $12.85 | $12.81 | 388 |
| 2016-03-21 | $12.84 | $12.84 | $12.72 | $12.76 | $12.73 | 11,465 |
| 2016-03-18 | $12.89 | $12.90 | $12.80 | $12.84 | $12.80 | 11,684 |
| 2016-03-17 | $12.99 | $13.00 | $12.89 | $12.92 | $12.88 | 9,305 |
| 2016-03-16 | $12.80 | $13.02 | $12.80 | $13.02 | $12.98 | 58,102 |
| 2016-03-15 | $12.85 | $12.87 | $12.79 | $12.79 | $12.75 | 7,985 |
| 2016-03-14 | $13.08 | $13.08 | $13.01 | $13.04 | $13.01 | 663 |
| 2016-03-11 | $13.23 | $13.23 | $12.98 | $12.98 | $12.94 | 20,404 |
| 2016-03-10 | $13.28 | $13.44 | $13.11 | $13.20 | $13.16 | 17,813 |
| 2016-03-09 | $13.27 | $13.27 | $13.16 | $13.19 | $13.15 | 16,972 |
| 2016-03-08 | $13.39 | $13.39 | $13.26 | $13.31 | $13.27 | 8,420 |
| 2016-03-07 | $13.48 | $13.48 | $13.24 | $13.37 | $13.33 | 36,622 |
| 2016-03-04 | $13.51 | $13.51 | $13.36 | $13.41 | $13.37 | 17,129 |
| 2016-03-03 | $13.30 | $13.43 | $13.25 | $13.43 | $13.39 | 38,494 |
| 2016-03-02 | $13.30 | $13.31 | $13.22 | $13.27 | $13.23 | 21,902 |
| 2016-03-01 | $13.35 | $13.50 | $13.16 | $13.17 | $13.13 | 24,104 |
| 2016-02-29 | $13.21 | $13.22 | $13.10 | $13.17 | $13.13 | 2,791 |
| 2016-02-26 | $13.20 | $13.20 | $12.97 | $13.01 | $12.97 | 1,543 |
| 2016-02-25 | $12.96 | $13.05 | $12.96 | $13.05 | $13.01 | 9,868 |
| 2016-02-24 | $13.04 | $13.22 | $12.93 | $12.93 | $12.89 | 17,410 |
| 2016-02-23 | $12.90 | $12.93 | $12.85 | $12.92 | $12.88 | 38,920 |
| 2016-02-22 | $12.43 | $12.85 | $12.43 | $12.69 | $12.66 | 7,583 |
| 2016-02-19 | $12.86 | $12.89 | $12.80 | $12.85 | $12.81 | 11,245 |
| 2016-02-18 | $12.73 | $12.83 | $12.73 | $12.82 | $12.78 | 5,754 |
| 2016-02-17 | $12.50 | $12.56 | $12.50 | $12.56 | $12.52 | 809 |
| 2016-02-16 | $12.70 | $12.70 | $12.43 | $12.50 | $12.47 | 2,111 |
| 2016-02-12 | $12.83 | $12.84 | $12.70 | $12.76 | $12.73 | 6,100 |
| 2016-02-11 | $12.66 | $12.89 | $12.46 | $12.74 | $12.70 | 88,646 |
| 2016-02-10 | $12.34 | $12.34 | $12.26 | $12.26 | $12.23 | 14,738 |
| 2016-02-09 | $12.50 | $12.50 | $12.16 | $12.27 | $12.24 | 16,743 |
| 2016-02-08 | $12.48 | $12.49 | $12.36 | $12.37 | $12.34 | 26,250 |
| 2016-02-05 | $11.86 | $12.20 | $11.86 | $12.19 | $12.16 | 14,556 |
| 2016-02-04 | $12.01 | $12.01 | $11.93 | $12.00 | $11.97 | 4,573 |
| 2016-02-03 | $12.04 | $12.04 | $11.94 | $11.97 | $11.94 | 3,767 |
| 2016-02-02 | $12.02 | $12.02 | $11.98 | $12.02 | $11.99 | 2,158 |
| 2016-02-01 | $12.02 | $12.05 | $11.99 | $12.04 | $12.01 | 17,123 |
| 2016-01-29 | $12.10 | $12.10 | $11.98 | $12.01 | $11.98 | 2,095 |
| 2016-01-28 | $11.92 | $11.92 | $11.80 | $11.81 | $11.78 | 22,987 |
| 2016-01-27 | $11.90 | $12.04 | $11.90 | $12.03 | $11.99 | 61,275 |
| 2016-01-26 | $11.89 | $12.00 | $11.89 | $11.98 | $11.95 | 2,168 |
| 2016-01-25 | $11.85 | $11.88 | $11.85 | $11.88 | $11.85 | 3,157 |
| 2016-01-22 | $11.86 | $11.86 | $11.77 | $11.81 | $11.78 | 3,728 |
| 2016-01-21 | $11.73 | $11.76 | $11.70 | $11.76 | $11.73 | 1,818 |
| 2016-01-20 | $11.65 | $11.80 | $11.65 | $11.73 | $11.70 | 8,078 |
| 2016-01-19 | $11.61 | $11.61 | $11.51 | $11.53 | $11.50 | 11,681 |
| 2016-01-15 | $11.40 | $11.58 | $11.40 | $11.57 | $11.54 | 17,053 |
| 2016-01-14 | $11.58 | $11.58 | $11.43 | $11.53 | $11.50 | 5,033 |
| 2016-01-13 | $11.60 | $11.71 | $11.60 | $11.67 | $11.64 | 3,317 |
| 2016-01-12 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 164 |
| 2016-01-11 | $11.68 | $11.72 | $11.68 | $11.72 | $11.69 | 386 |
| 2016-01-08 | $11.76 | $11.76 | $11.65 | $11.71 | $11.67 | 12,943 |
| 2016-01-07 | $12.00 | $12.00 | $11.76 | $11.79 | $11.76 | 5,281 |
| 2016-01-06 | $11.75 | $11.88 | $11.74 | $11.88 | $11.85 | 16,382 |
| 2016-01-05 | $11.65 | $11.74 | $11.60 | $11.60 | $11.57 | 3,431 |
| 2016-01-04 | $11.21 | $11.58 | $11.21 | $11.48 | $11.45 | 13,689 |
| 2015-12-31 | $11.30 | $11.36 | $11.24 | $11.24 | $11.21 | 15,644 |
| 2015-12-30 | $11.27 | $11.40 | $11.21 | $11.25 | $11.21 | 6,957 |
| 2015-12-29 | $11.20 | $11.38 | $11.20 | $11.27 | $11.24 | 9,269 |
| 2015-12-28 | $11.20 | $11.30 | $11.20 | $11.30 | $11.27 | 796 |
| 2015-12-24 | $11.18 | $11.27 | $11.10 | $11.10 | $11.07 | 3,626 |
| 2015-12-23 | $12.27 | $12.27 | $12.21 | $12.21 | $11.27 | 3,463 |
| 2015-12-22 | $12.25 | $12.30 | $12.17 | $12.23 | $11.29 | 10,333 |
| 2015-12-21 | $12.35 | $12.38 | $12.33 | $12.33 | $11.38 | 9,823 |
| 2015-12-18 | $12.16 | $12.30 | $12.16 | $12.22 | $11.28 | 4,356 |
| 2015-12-17 | $12.10 | $12.19 | $12.04 | $12.19 | $11.25 | 3,850 |
| 2015-12-16 | $12.29 | $12.31 | $12.06 | $12.24 | $11.30 | 13,090 |
| 2015-12-15 | $12.07 | $12.16 | $12.07 | $12.15 | $11.21 | 13,879 |
| 2015-12-14 | $12.10 | $12.10 | $12.01 | $12.01 | $11.08 | 3,453 |
| 2015-12-11 | $12.19 | $12.22 | $12.09 | $12.11 | $11.18 | 9,001 |
| 2015-12-10 | $12.04 | $12.20 | $12.04 | $12.17 | $11.23 | 5,147 |
| 2015-12-09 | $12.30 | $12.31 | $12.25 | $12.25 | $11.31 | 4,257 |
| 2015-12-08 | $12.30 | $12.38 | $12.28 | $12.37 | $11.42 | 2,700 |
| 2015-12-07 | $12.74 | $12.75 | $12.29 | $12.34 | $11.39 | 24,978 |
| 2015-12-04 | $12.05 | $12.46 | $12.05 | $12.45 | $11.49 | 162,313 |
| 2015-12-03 | $12.33 | $12.33 | $12.10 | $12.16 | $11.22 | 18,977 |
| 2015-12-02 | $12.56 | $12.56 | $12.40 | $12.40 | $11.45 | 1,943 |
| 2015-12-01 | $12.70 | $12.74 | $12.60 | $12.60 | $11.63 | 2,818 |
| 2015-11-30 | $12.49 | $12.64 | $12.49 | $12.63 | $11.65 | 1,433 |
| 2015-11-27 | $12.60 | $12.60 | $12.46 | $12.49 | $11.53 | 1,602 |
| 2015-11-25 | $12.63 | $12.67 | $12.61 | $12.67 | $11.69 | 9,984 |
| 2015-11-24 | $12.67 | $12.67 | $12.67 | $12.67 | $11.69 | 1,000 |
| 2015-11-23 | $12.74 | $12.74 | $12.61 | $12.62 | $11.65 | 3,988 |
| 2015-11-20 | $12.62 | $12.72 | $12.62 | $12.64 | $11.67 | 12,455 |
| 2015-11-19 | $12.61 | $12.71 | $12.61 | $12.62 | $11.65 | 3,416 |
| 2015-11-18 | $12.50 | $12.64 | $12.50 | $12.62 | $11.64 | 4,237 |
| 2015-11-17 | $12.65 | $12.68 | $12.53 | $12.55 | $11.58 | 16,402 |
| 2015-11-16 | $12.73 | $12.74 | $12.67 | $12.70 | $11.72 | 2,045 |
| 2015-11-13 | $12.64 | $12.65 | $12.60 | $12.65 | $11.68 | 1,746 |
| 2015-11-12 | $12.65 | $12.65 | $12.54 | $12.56 | $11.59 | 21,370 |
| 2015-11-11 | $12.72 | $12.74 | $12.65 | $12.71 | $11.73 | 13,047 |
| 2015-11-10 | $12.75 | $12.82 | $12.73 | $12.76 | $11.78 | 11,062 |
| 2015-11-09 | $12.75 | $12.75 | $12.67 | $12.73 | $11.74 | 5,534 |
| 2015-11-06 | $12.75 | $12.79 | $12.67 | $12.67 | $11.69 | 160,965 |
| 2015-11-05 | $12.75 | $12.75 | $12.69 | $12.69 | $11.71 | 4,064 |
| 2015-11-04 | $12.85 | $12.92 | $12.69 | $12.77 | $11.79 | 9,135 |
| 2015-11-03 | $12.68 | $12.86 | $12.68 | $12.75 | $11.77 | 4,933 |
| 2015-11-02 | $12.83 | $12.92 | $12.80 | $12.92 | $11.92 | 2,395 |
| 2015-10-30 | $13.13 | $13.13 | $12.87 | $12.87 | $11.88 | 2,305 |
| 2015-10-29 | $13.16 | $13.16 | $13.04 | $13.04 | $12.04 | 19,470 |
| 2015-10-28 | $13.36 | $13.41 | $13.28 | $13.29 | $12.27 | 11,462 |
| 2015-10-27 | $13.20 | $13.25 | $13.20 | $13.23 | $12.21 | 14,120 |
| 2015-10-26 | $13.24 | $13.31 | $13.20 | $13.20 | $12.18 | 15,327 |
| 2015-10-23 | $13.19 | $13.29 | $13.12 | $13.24 | $12.22 | 150,063 |
| 2015-10-22 | $12.80 | $13.17 | $12.80 | $13.14 | $12.13 | 266,892 |
| 2015-10-21 | $12.85 | $12.85 | $12.84 | $12.84 | $11.85 | 899 |
| 2015-10-20 | $13.05 | $13.05 | $13.05 | $13.05 | $12.05 | 394 |
| 2015-10-19 | $13.12 | $13.12 | $12.95 | $12.95 | $11.95 | 1,640 |
| 2015-10-16 | $13.02 | $13.07 | $13.00 | $13.00 | $12.00 | 58,731 |
| 2015-10-15 | $13.08 | $13.08 | $13.08 | $13.08 | $12.07 | 1,901 |
| 2015-10-14 | $12.89 | $12.94 | $12.85 | $12.94 | $11.94 | 6,159 |
| 2015-10-13 | $12.81 | $12.81 | $12.79 | $12.81 | $11.82 | 7,459 |
| 2015-10-12 | $12.72 | $12.72 | $12.72 | $12.72 | $11.74 | 0 |
| 2015-10-09 | $12.71 | $12.75 | $12.71 | $12.72 | $11.74 | 6,664 |
| 2015-10-08 | $12.64 | $12.66 | $12.64 | $12.66 | $11.68 | 4,331 |
| 2015-10-07 | $13.34 | $13.34 | $12.71 | $12.71 | $11.73 | 4,305 |
| 2015-10-06 | $12.77 | $12.77 | $12.77 | $12.77 | $11.79 | 1,102 |
| 2015-10-05 | $12.51 | $12.68 | $12.51 | $12.67 | $11.69 | 4,765 |
| 2015-10-02 | $12.55 | $12.67 | $12.55 | $12.67 | $11.70 | 1,088 |
| 2015-10-01 | $12.69 | $12.69 | $12.42 | $12.43 | $11.47 | 2,631 |
| 2015-09-30 | $12.41 | $12.49 | $12.40 | $12.41 | $11.45 | 4,509 |
| 2015-09-29 | $12.53 | $12.59 | $12.53 | $12.55 | $11.58 | 13,344 |
| 2015-09-28 | $12.76 | $12.76 | $12.55 | $12.61 | $11.64 | 3,686 |
| 2015-09-25 | $13.05 | $13.05 | $12.80 | $12.83 | $11.84 | 3,730 |
| 2015-09-24 | $12.73 | $12.87 | $12.73 | $12.85 | $11.86 | 8,932 |
| 2015-09-23 | $12.21 | $12.66 | $12.21 | $12.64 | $11.67 | 5,050 |
| 2015-09-22 | $12.65 | $12.65 | $12.65 | $12.65 | $11.68 | 129 |
| 2015-09-21 | $12.64 | $12.66 | $12.60 | $12.65 | $11.68 | 8,871 |
| 2015-09-18 | $12.43 | $12.60 | $12.43 | $12.60 | $11.63 | 7,335 |
| 2015-09-17 | $12.25 | $12.38 | $12.25 | $12.38 | $11.43 | 17,155 |
| 2015-09-16 | $12.35 | $12.35 | $12.33 | $12.35 | $11.40 | 2,100 |
| 2015-09-15 | $12.19 | $12.20 | $12.16 | $12.20 | $11.26 | 14,454 |
| 2015-09-14 | $12.19 | $12.20 | $12.19 | $12.20 | $11.26 | 428 |
| 2015-09-11 | $12.13 | $12.15 | $12.10 | $12.15 | $11.21 | 3,154 |
| 2015-09-10 | $12.32 | $12.32 | $12.30 | $12.30 | $11.35 | 1,635 |
| 2015-09-09 | $12.42 | $12.42 | $12.29 | $12.29 | $11.34 | 3,018 |
| 2015-09-08 | $12.45 | $12.52 | $12.45 | $12.47 | $11.51 | 12,200 |
| 2015-09-04 | $12.60 | $12.60 | $12.51 | $12.54 | $11.57 | 12,084 |
| 2015-09-03 | $12.51 | $12.67 | $12.51 | $12.60 | $11.63 | 12,588 |
| 2015-09-02 | $12.61 | $12.63 | $12.57 | $12.61 | $11.64 | 3,890 |
| 2015-09-01 | $12.62 | $12.77 | $12.55 | $12.58 | $11.61 | 5,056 |
| 2015-08-31 | $12.55 | $12.64 | $12.50 | $12.50 | $11.54 | 20,119 |
| 2015-08-28 | $12.11 | $12.78 | $12.11 | $12.61 | $11.64 | 7,287 |
| 2015-08-27 | $12.33 | $12.64 | $12.33 | $12.37 | $11.42 | 13,492 |
| 2015-08-26 | $12.26 | $13.04 | $12.09 | $12.31 | $11.36 | 20,357 |
| 2015-08-25 | $12.17 | $12.43 | $12.16 | $12.40 | $11.44 | 17,733 |
| 2015-08-24 | $12.22 | $12.47 | $12.22 | $12.38 | $11.43 | 39,739 |
| 2015-08-21 | $12.96 | $12.96 | $12.66 | $12.73 | $11.75 | 24,759 |
| 2015-08-20 | $12.82 | $13.10 | $12.78 | $12.79 | $11.80 | 5,626 |
| 2015-08-19 | $12.71 | $12.73 | $12.69 | $12.69 | $11.71 | 3,788 |
| 2015-08-18 | $12.64 | $12.64 | $12.61 | $12.61 | $11.64 | 12,852 |
| 2015-08-17 | $12.61 | $12.61 | $12.61 | $12.61 | $11.64 | 1,000 |
| 2015-08-14 | $12.50 | $12.52 | $12.47 | $12.52 | $11.56 | 4,242 |
| 2015-08-13 | $12.53 | $12.53 | $12.46 | $12.48 | $11.52 | 9,140 |
| 2015-08-12 | $12.75 | $12.75 | $12.45 | $12.55 | $11.58 | 330,291 |
| 2015-08-11 | $12.59 | $13.12 | $12.46 | $12.48 | $11.52 | 14,221 |
| 2015-08-10 | $12.54 | $12.54 | $12.47 | $12.50 | $11.54 | 750 |
| 2015-08-07 | $12.50 | $12.50 | $12.39 | $12.39 | $11.44 | 2,819 |
| 2015-08-06 | $12.36 | $12.42 | $12.36 | $12.42 | $11.46 | 1,750 |
| 2015-08-05 | $12.41 | $12.46 | $12.34 | $12.35 | $11.40 | 11,013 |
| 2015-08-04 | $12.34 | $12.40 | $12.33 | $12.40 | $11.44 | 21,667 |
| 2015-08-03 | $12.36 | $12.38 | $12.36 | $12.38 | $11.43 | 1,113 |
| 2015-07-31 | $12.32 | $12.34 | $12.30 | $12.30 | $11.35 | 4,056 |
| 2015-07-30 | $12.40 | $12.49 | $12.36 | $12.36 | $11.41 | 7,462 |
| 2015-07-29 | $12.35 | $12.42 | $12.32 | $12.42 | $11.47 | 1,850 |
| 2015-07-28 | $12.32 | $12.34 | $12.30 | $12.30 | $11.35 | 4,101 |
| 2015-07-27 | $12.28 | $12.33 | $12.23 | $12.23 | $11.29 | 13,608 |
| 2015-07-24 | $12.29 | $12.46 | $12.26 | $12.46 | $11.50 | 9,902 |
| 2015-07-23 | $12.44 | $12.44 | $12.29 | $12.30 | $11.35 | 12,103 |
| 2015-07-22 | $12.40 | $12.50 | $12.40 | $12.47 | $11.51 | 19,032 |
| 2015-07-21 | $12.62 | $12.66 | $12.49 | $12.50 | $11.54 | 105,843 |
| 2015-07-20 | $12.83 | $12.83 | $12.65 | $12.66 | $11.68 | 25,360 |
| 2015-07-17 | $13.00 | $13.06 | $12.98 | $13.02 | $12.02 | 112,616 |
| 2015-07-16 | $13.10 | $13.12 | $13.08 | $13.12 | $12.11 | 13,050 |
| 2015-07-15 | $13.08 | $13.58 | $13.01 | $13.10 | $12.09 | 27,808 |
| 2015-07-14 | $13.12 | $13.14 | $13.08 | $13.10 | $12.09 | 4,974 |
| 2015-07-13 | $13.04 | $13.15 | $13.04 | $13.12 | $12.11 | 8,778 |
| 2015-07-10 | $12.97 | $13.04 | $12.83 | $13.04 | $12.04 | 9,199 |
| 2015-07-09 | $13.28 | $13.28 | $13.14 | $13.17 | $12.16 | 12,000 |
| 2015-07-08 | $13.11 | $13.14 | $13.09 | $13.13 | $12.12 | 8,153 |
| 2015-07-07 | $13.21 | $13.21 | $13.11 | $13.13 | $12.12 | 84,885 |
| 2015-07-06 | $13.16 | $13.25 | $13.14 | $13.17 | $12.16 | 6,018 |
| 2015-07-02 | $13.08 | $13.12 | $13.08 | $13.10 | $12.09 | 19,666 |
| 2015-07-01 | $13.18 | $13.21 | $13.15 | $13.21 | $12.19 | 15,126 |
| 2015-06-30 | $13.16 | $13.18 | $13.02 | $13.14 | $12.13 | 33,383 |
| 2015-06-29 | $13.23 | $13.23 | $13.10 | $13.13 | $12.12 | 21,183 |
| 2015-06-26 | $13.15 | $13.18 | $13.13 | $13.13 | $12.12 | 21,156 |
| 2015-06-25 | $13.07 | $13.09 | $13.07 | $13.09 | $12.08 | 3,052 |
| 2015-06-24 | $13.11 | $13.11 | $13.07 | $13.07 | $12.06 | 2,435 |
| 2015-06-23 | $13.49 | $13.49 | $13.14 | $13.17 | $12.16 | 8,625 |
| 2015-06-22 | $13.10 | $13.10 | $12.97 | $13.05 | $12.04 | 8,086 |
ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR) News Headlines
Recent ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR) News
Similar Companies to ADVISORSHARES GARTMAN GOLDEURO ETF (GEUR) 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 | -- | -- | -- |