GOLDMAN SACHS MOTIF FINANCE REIMAGINED ETF (GFIN) Exchange: NYSE ARCA

  1. Profile
  2. GOLDMAN SACHS MOTIF FINANCE REIMAGINED ETF (GFIN)

Data as of May 3, 2024

$67.11 ($0.14) 0.21%

GOLDMAN SACHS MOTIF FINANCE REIMAGINED ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF FINANCE REIMAGINED ETF .
Daily Information Data
Date May 3, 2024
Open $66.83
Previous Close $67.11
High $67.11
Low $66.51
Adjusted Open $66.83
Previous Adjusted Close $67.11
Adjusted High $67.11
Adjusted Low $66.51
Invest in GOLDMAN SACHS MOTIF FINANCE REIMAGINED ETF (GFIN)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for GOLDMAN SACHS MOTIF FINANCE REIMAGINED ETF (GFIN)
Date Open High Low Close Adj.Close Volume
2020-11-06 $66.83 $67.11 $66.51 $67.11 $67.11 1,815
2020-11-05 $66.38 $66.98 $66.38 $66.97 $66.97 4,143
2020-11-04 $64.12 $65.36 $64.12 $65.23 $65.23 2,302
2020-11-03 $62.44 $63.28 $62.44 $63.12 $63.12 5,551
2020-11-02 $62.28 $62.52 $61.90 $62.02 $62.02 1,644
2020-10-30 $62.30 $62.30 $61.14 $61.43 $61.43 22,516
2020-10-29 $62.67 $63.23 $62.52 $63.02 $63.02 2,778
2020-10-28 $63.26 $63.26 $62.36 $62.51 $62.46 10,747
2020-10-27 $64.87 $65.02 $64.40 $64.43 $64.38 6,483
2020-10-26 $65.87 $65.87 $64.10 $64.73 $64.69 7,269
2020-10-23 $66.74 $66.74 $66.15 $66.59 $66.54 3,313
2020-10-22 $66.59 $66.70 $66.05 $66.46 $66.41 3,873
2020-10-21 $66.88 $67.29 $66.71 $66.71 $66.66 5,951
2020-10-20 $66.98 $67.54 $66.95 $66.95 $66.90 4,685
2020-10-19 $67.82 $67.82 $66.50 $66.50 $66.46 3,052
2020-10-16 $67.72 $67.90 $67.42 $67.42 $67.37 4,385
2020-10-15 $66.82 $67.48 $66.73 $67.47 $67.43 2,342
2020-10-14 $68.28 $68.50 $67.78 $67.82 $67.77 2,492
2020-10-13 $68.21 $68.50 $68.21 $68.23 $68.18 3,968
2020-10-12 $68.50 $68.70 $68.24 $68.43 $68.38 5,285
2020-10-09 $67.84 $68.18 $67.84 $68.16 $68.11 3,095
2020-10-08 $67.15 $67.53 $67.14 $67.42 $67.37 10,044
2020-10-07 $66.43 $66.75 $66.43 $66.64 $66.59 15,711
2020-10-06 $66.61 $67.12 $65.84 $65.84 $65.79 3,656
2020-10-05 $66.01 $66.49 $66.01 $66.49 $66.44 3,301
2020-10-02 $64.73 $65.48 $64.73 $65.39 $65.35 3,536
2020-10-01 $64.93 $65.59 $64.93 $65.59 $65.54 5,303
2020-09-30 $64.57 $65.07 $64.57 $64.67 $64.62 1,417
2020-09-29 $64.60 $64.60 $64.54 $64.54 $64.49 1,215
2020-09-28 $64.45 $64.85 $64.45 $64.62 $64.57 177,851
2020-09-25 $62.28 $63.62 $62.25 $63.61 $63.57 1,885
2020-09-24 $62.27 $62.89 $62.00 $62.56 $62.52 2,270
2020-09-23 $64.06 $64.06 $62.66 $62.66 $62.56 2,239
2020-09-22 $63.38 $63.93 $63.01 $63.93 $63.83 1,781
2020-09-21 $62.51 $63.26 $62.00 $63.26 $63.16 1,084
2020-09-18 $64.40 $64.59 $63.73 $63.96 $63.86 3,929
2020-09-17 $63.63 $64.12 $63.63 $64.12 $64.02 1,954
2020-09-16 $65.15 $65.15 $64.72 $64.72 $64.62 933
2020-09-15 $64.76 $64.89 $64.52 $64.74 $64.64 2,714
2020-09-14 $63.36 $64.06 $63.36 $63.95 $63.85 3,674
2020-09-11 $63.12 $63.21 $62.58 $62.72 $62.62 3,010
2020-09-10 $64.23 $64.67 $63.11 $63.11 $63.01 7,254
2020-09-09 $63.75 $64.33 $63.50 $64.19 $64.08 4,153
2020-09-08 $63.38 $63.81 $62.92 $62.98 $62.88 13,215
2020-09-04 $65.97 $66.14 $63.40 $64.74 $64.64 5,869
2020-09-03 $68.02 $68.02 $65.49 $65.83 $65.72 5,099
2020-09-02 $68.19 $68.59 $67.86 $68.52 $68.41 2,816
2020-09-01 $66.91 $67.84 $66.91 $67.76 $67.65 4,128
2020-08-31 $67.12 $67.26 $66.86 $66.86 $66.76 2,501
2020-08-28 $67.10 $67.40 $67.10 $67.37 $67.26 2,801
2020-08-27 $66.84 $67.10 $66.69 $66.84 $66.74 3,333
2020-08-26 $66.02 $66.53 $66.02 $66.44 $66.34 2,472
2020-08-25 $65.74 $65.99 $65.58 $65.99 $65.89 1,171
2020-08-24 $65.67 $65.67 $65.44 $65.65 $65.55 1,802
2020-08-21 $65.02 $65.22 $65.01 $65.22 $65.12 3,873
2020-08-20 $64.59 $65.31 $64.59 $65.31 $65.21 1,950
2020-08-19 $65.40 $65.40 $65.05 $65.05 $64.95 4,136
2020-08-18 $65.55 $65.55 $65.28 $65.28 $65.18 5,739
2020-08-17 $64.86 $65.47 $64.86 $65.45 $65.35 6,112
2020-08-14 $64.71 $64.82 $64.61 $64.61 $64.51 9,790
2020-08-13 $64.46 $64.99 $64.46 $64.88 $64.78 1,622
2020-08-12 $64.97 $64.97 $64.50 $64.60 $64.49 5,459
2020-08-11 $64.37 $65.16 $64.18 $64.18 $64.08 4,498
2020-08-10 $64.93 $64.93 $64.38 $64.38 $64.28 2,031
2020-08-07 $65.23 $65.25 $64.85 $65.08 $64.98 6,809
2020-08-06 $64.77 $65.35 $64.77 $65.35 $65.25 3,800
2020-08-05 $65.01 $65.01 $64.76 $64.85 $64.74 1,582
2020-08-04 $63.94 $63.94 $63.84 $63.84 $63.74 791
2020-08-03 $63.50 $63.96 $63.50 $63.86 $63.76 7,163
2020-07-31 $63.25 $63.25 $62.58 $63.14 $63.04 2,381
2020-07-30 $62.81 $63.32 $62.78 $63.32 $63.22 3,489
2020-07-29 $62.46 $63.83 $62.46 $63.63 $63.53 6,704
2020-07-28 $62.95 $62.96 $62.34 $62.34 $62.24 823
2020-07-27 $62.34 $63.00 $62.34 $63.00 $62.90 3,782
2020-07-24 $62.26 $62.46 $62.04 $62.24 $62.14 5,348
2020-07-23 $63.88 $64.05 $62.86 $62.86 $62.76 2,977
2020-07-22 $63.64 $63.87 $63.54 $63.86 $63.76 21,523
2020-07-21 $63.57 $63.86 $63.41 $63.41 $63.31 3,516
2020-07-20 $62.14 $63.21 $62.14 $63.21 $63.11 5,338
2020-07-17 $61.82 $62.24 $61.80 $62.24 $62.14 1,010
2020-07-16 $61.67 $61.67 $61.50 $61.55 $61.45 975
2020-07-15 $62.40 $62.41 $61.82 $62.24 $62.14 9,733
2020-07-14 $60.39 $61.21 $60.39 $61.21 $61.12 5,203
2020-07-13 $62.47 $62.69 $60.82 $60.82 $60.72 4,681
2020-07-10 $62.20 $62.20 $61.75 $62.15 $62.05 16,500
2020-07-09 $62.69 $62.69 $61.90 $62.07 $61.97 2,582
2020-07-08 $62.25 $62.66 $62.25 $62.66 $62.56 948
2020-07-07 $61.91 $62.25 $61.58 $61.58 $61.48 2,914
2020-07-06 $62.58 $63.01 $62.26 $62.26 $62.16 2,470
2020-07-02 $60.99 $60.99 $60.99 $60.99 $60.89 318
2020-07-01 $60.68 $60.90 $60.68 $60.90 $60.80 609
2020-06-30 $59.17 $60.26 $59.17 $60.26 $60.16 1,791
2020-06-29 $59.27 $59.32 $59.27 $59.32 $59.23 591
2020-06-26 $60.08 $60.08 $58.92 $58.92 $58.83 1,659
2020-06-25 $58.94 $60.09 $58.94 $60.09 $60.00 2,215
2020-06-24 $60.27 $60.27 $58.61 $58.96 $58.87 1,718
2020-06-23 $61.37 $61.39 $60.98 $60.98 $60.77 1,507
2020-06-22 $59.91 $60.50 $59.91 $60.50 $60.30 2,501
2020-06-19 $61.00 $61.00 $60.03 $60.03 $59.83 1,347
2020-06-18 $59.66 $60.39 $59.66 $60.39 $60.18 750
2020-06-17 $60.58 $60.85 $60.34 $60.50 $60.30 1,538
2020-06-16 $60.84 $60.84 $60.20 $60.20 $60.00 1,841
2020-06-15 $57.25 $59.48 $57.25 $59.26 $59.06 12,172
2020-06-12 $58.01 $58.62 $57.53 $58.62 $58.42 2,492
2020-06-11 $58.76 $58.76 $57.41 $57.47 $57.28 3,135
2020-06-10 $61.31 $61.31 $61.12 $61.19 $60.98 710
2020-06-09 $60.89 $61.19 $60.89 $61.19 $60.98 528
2020-06-08 $61.46 $61.73 $61.23 $61.73 $61.52 31,849
2020-06-05 $60.97 $61.60 $60.95 $61.29 $61.08 5,340
2020-06-04 $60.25 $60.38 $59.51 $59.82 $59.62 14,040
2020-06-03 $60.08 $60.64 $60.08 $60.47 $60.27 8,728
2020-06-02 $59.01 $59.41 $59.01 $59.40 $59.20 1,403
2020-06-01 $58.12 $58.85 $58.12 $58.82 $58.62 883
2020-05-29 $57.49 $58.03 $57.49 $58.00 $57.81 1,733
2020-05-28 $57.90 $58.04 $57.53 $57.53 $57.34 1,609
2020-05-27 $57.75 $57.75 $56.25 $57.49 $57.29 1,065
2020-05-26 $57.25 $57.31 $57.05 $57.05 $56.86 2,065
2020-05-22 $55.60 $55.82 $55.59 $55.82 $55.63 1,316
2020-05-21 $56.07 $56.07 $55.65 $55.65 $55.46 191
2020-05-20 $55.89 $56.18 $55.89 $56.18 $55.99 1,033
2020-05-19 $55.26 $56.07 $55.20 $55.20 $55.02 2,793
2020-05-18 $54.79 $55.78 $54.79 $55.57 $55.38 2,008
2020-05-15 $53.49 $53.49 $53.38 $53.43 $53.25 7,810
2020-05-14 $51.89 $53.08 $51.89 $53.08 $52.90 971
2020-05-13 $53.51 $53.51 $52.09 $52.62 $52.44 1,477
2020-05-12 $53.62 $53.62 $53.62 $53.62 $53.44 796
2020-05-11 $54.59 $55.17 $54.59 $54.98 $54.80 1,136
2020-05-08 $54.65 $54.78 $54.65 $54.77 $54.59 1,543
2020-05-07 $53.38 $54.07 $53.38 $54.07 $53.89 853
2020-05-06 $52.69 $52.82 $52.59 $52.59 $52.42 400
2020-05-05 $52.13 $52.99 $52.13 $52.43 $52.25 2,143
2020-05-04 $51.36 $51.56 $51.20 $51.56 $51.39 3,802
2020-05-01 $51.85 $51.88 $51.29 $51.50 $51.33 2,669
2020-04-30 $53.29 $53.29 $52.71 $52.95 $52.77 1,241
2020-04-29 $53.45 $54.26 $53.45 $54.01 $53.83 2,570
2020-04-28 $52.52 $52.52 $51.53 $51.56 $51.39 8,241
2020-04-27 $50.69 $51.88 $50.69 $51.88 $51.70 480
2020-04-24 $49.77 $50.44 $49.72 $50.28 $50.11 6,851
2020-04-23 $49.81 $49.93 $49.69 $49.69 $49.52 11,585
2020-04-22 $49.68 $49.68 $49.58 $49.58 $49.42 1,197
2020-04-21 $48.92 $48.92 $47.99 $48.13 $47.97 4,351
2020-04-20 $49.96 $50.59 $49.87 $49.88 $49.72 2,156
2020-04-17 $50.07 $50.65 $50.07 $50.65 $50.48 2,375
2020-04-16 $48.56 $48.84 $48.30 $48.78 $48.61 4,496
2020-04-15 $48.90 $48.90 $48.62 $48.77 $48.61 2,942
2020-04-14 $49.43 $49.43 $49.43 $49.43 $49.27 259
2020-04-13 $50.15 $50.15 $49.32 $49.43 $49.27 1,058
2020-04-09 $51.19 $51.19 $50.50 $50.59 $50.42 1,523
2020-04-08 $48.12 $49.34 $48.12 $49.34 $49.17 2,584
2020-04-07 $49.55 $49.55 $47.78 $47.78 $47.62 2,715
2020-04-06 $45.27 $47.42 $45.27 $47.42 $47.26 1,445
2020-04-03 $44.06 $44.13 $43.18 $43.44 $43.29 1,915
2020-04-02 $44.37 $44.37 $44.27 $44.27 $44.12 303
2020-04-01 $43.69 $43.73 $43.50 $43.73 $43.58 547
2020-03-31 $47.24 $47.46 $46.26 $46.35 $46.20 6,871
2020-03-30 $47.29 $47.54 $47.17 $47.54 $47.38 658
2020-03-27 $46.43 $46.91 $46.43 $46.49 $46.34 1,144
2020-03-26 $47.79 $48.35 $47.61 $48.35 $48.19 1,323
2020-03-25 $44.38 $47.00 $44.38 $45.79 $45.64 5,762
2020-03-24 $42.47 $43.93 $42.47 $43.93 $43.74 625
2020-03-23 $40.22 $40.22 $38.81 $39.15 $38.98 1,579
2020-03-20 $42.81 $42.95 $40.27 $40.27 $40.09 3,996
2020-03-19 $40.35 $42.62 $40.08 $42.62 $42.43 4,485
2020-03-18 $41.97 $41.97 $39.00 $40.91 $40.73 2,526
2020-03-17 $44.04 $44.71 $44.00 $44.71 $44.51 4,624
2020-03-16 $44.00 $44.65 $43.79 $44.01 $43.81 2,188
2020-03-13 $48.52 $49.51 $46.93 $49.51 $49.29 1,791
2020-03-12 $47.46 $47.53 $46.29 $46.29 $46.08 2,057
2020-03-11 $52.43 $52.50 $50.93 $51.12 $50.90 2,653
2020-03-10 $52.51 $53.81 $52.14 $53.81 $53.58 1,024
2020-03-09 $51.55 $53.31 $50.26 $51.78 $51.56 23,123
2020-03-06 $56.07 $56.27 $55.72 $56.27 $56.02 2,104
2020-03-05 $58.20 $58.52 $57.71 $57.71 $57.46 3,903
2020-03-04 $59.00 $59.69 $59.00 $59.69 $59.43 268
2020-03-03 $59.74 $59.74 $57.80 $57.89 $57.63 25,767
2020-03-02 $57.87 $59.35 $57.87 $59.35 $59.09 3,616
2020-02-28 $56.15 $57.54 $56.01 $57.25 $56.99 45,458
2020-02-27 $58.65 $59.44 $58.04 $58.04 $57.78 25,781
2020-02-26 $60.85 $60.96 $59.86 $59.86 $59.59 2,269
2020-02-25 $62.43 $62.43 $60.10 $60.16 $59.89 5,717
2020-02-24 $62.18 $62.73 $62.06 $62.40 $62.12 5,845
2020-02-21 $65.00 $65.00 $64.21 $64.35 $64.07 3,536
2020-02-20 $65.34 $65.73 $64.64 $65.23 $64.94 7,460
2020-02-19 $64.99 $65.43 $64.99 $65.33 $65.04 4,405
2020-02-18 $64.73 $64.75 $64.58 $64.67 $64.39 2,199
2020-02-14 $64.64 $64.74 $64.61 $64.74 $64.45 2,340
2020-02-13 $64.02 $64.47 $64.02 $64.34 $64.06 1,778
2020-02-12 $64.06 $64.06 $63.94 $64.05 $63.77 2,240
2020-02-11 $63.88 $63.88 $63.64 $63.64 $63.36 1,066
2020-02-10 $62.85 $63.45 $62.85 $63.45 $63.17 9,684
2020-02-07 $62.99 $62.99 $62.95 $62.95 $62.67 495
2020-02-06 $63.21 $63.27 $63.20 $63.24 $62.96 5,637
2020-02-05 $63.71 $63.71 $62.88 $63.11 $62.83 4,543
2020-02-04 $63.02 $63.14 $63.02 $63.05 $62.77 4,231
2020-02-03 $61.81 $62.00 $61.81 $61.90 $61.62 2,004
2020-01-31 $61.83 $61.83 $61.21 $61.31 $61.04 3,072
2020-01-30 $62.08 $62.32 $61.48 $62.32 $62.05 4,657
2020-01-29 $62.08 $62.08 $62.08 $62.08 $61.81 277
2020-01-28 $61.85 $61.99 $61.85 $61.93 $61.66 588
2020-01-27 $60.91 $61.36 $60.56 $61.09 $60.82 2,723
2020-01-24 $62.30 $62.30 $62.14 $62.14 $61.87 238
2020-01-23 $62.20 $62.54 $62.20 $62.51 $62.24 581
2020-01-22 $62.56 $62.63 $62.49 $62.49 $62.22 1,185
2020-01-21 $61.78 $62.02 $61.78 $61.88 $61.61 2,606
2020-01-17 $62.00 $62.03 $62.00 $62.03 $61.76 1,644
2020-01-16 $61.53 $61.79 $61.53 $61.79 $61.52 669
2020-01-15 $61.42 $61.43 $61.23 $61.23 $60.96 2,021
2020-01-14 $60.94 $61.06 $60.83 $60.83 $60.56 3,740
2020-01-13 $60.78 $61.07 $60.78 $61.07 $60.80 459
2020-01-10 $60.82 $60.82 $60.54 $60.54 $60.27 2,267
2020-01-09 $60.66 $60.74 $60.63 $60.70 $60.43 5,765
2020-01-08 $59.67 $60.16 $59.67 $60.16 $59.89 4,428
2020-01-07 $59.61 $59.61 $59.61 $59.61 $59.35 32
2020-01-06 $59.20 $59.60 $59.20 $59.60 $59.34 2,552
2020-01-03 $59.54 $59.56 $59.54 $59.56 $59.30 508
2020-01-02 $59.82 $59.91 $59.82 $59.91 $59.65 347
2019-12-31 $58.92 $59.16 $58.92 $59.16 $58.90 304
2019-12-30 $59.34 $59.34 $58.85 $58.90 $58.64 1,940
2019-12-27 $59.26 $59.26 $59.26 $59.26 $59.00 313
2019-12-26 $58.99 $59.15 $58.99 $59.15 $58.89 988
2019-12-24 $58.92 $58.93 $58.90 $58.93 $58.67 635
2019-12-23 $59.21 $59.21 $59.02 $59.06 $58.56 1,571
2019-12-20 $59.27 $59.35 $59.23 $59.25 $58.74 859
2019-12-19 $58.85 $59.02 $58.85 $59.02 $58.51 913
2019-12-18 $58.86 $58.86 $58.86 $58.86 $58.36 203
2019-12-17 $58.85 $58.88 $58.85 $58.88 $58.37 1,374
2019-12-16 $58.87 $59.10 $58.87 $58.91 $58.40 1,080
2019-12-13 $58.45 $58.45 $58.26 $58.39 $57.89 725
2019-12-12 $57.81 $57.97 $57.81 $57.97 $57.48 190
2019-12-11 $57.73 $57.73 $57.73 $57.73 $57.24 226
2019-12-10 $57.67 $57.67 $57.67 $57.67 $57.18 24
2019-12-09 $58.14 $58.16 $57.89 $57.89 $57.39 699
2019-12-06 $58.20 $58.20 $58.20 $58.20 $57.70 119
2019-12-05 $57.81 $57.88 $57.81 $57.88 $57.39 248
2019-12-04 $57.89 $57.89 $57.86 $57.86 $57.37 326
2019-12-03 $57.55 $57.65 $57.55 $57.65 $57.16 897
2019-12-02 $57.66 $57.87 $57.60 $57.77 $57.28 568
2019-11-29 $58.62 $58.62 $58.59 $58.59 $58.09 203
2019-11-27 $58.69 $58.69 $58.69 $58.69 $58.19 8
2019-11-26 $58.33 $58.41 $58.33 $58.41 $57.91 1,258
2019-11-25 $58.11 $58.11 $58.06 $58.06 $57.57 323
2019-11-22 $57.16 $57.39 $57.16 $57.39 $56.90 233
2019-11-21 $57.15 $57.15 $57.01 $57.01 $56.53 850
2019-11-20 $57.39 $57.41 $57.30 $57.31 $56.83 849
2019-11-19 $57.50 $57.69 $57.50 $57.54 $57.05 2,023
2019-11-18 $57.20 $57.41 $57.20 $57.37 $56.88 8,774
2019-11-15 $57.30 $57.32 $57.30 $57.32 $56.83 166
2019-11-14 $57.01 $57.02 $57.01 $57.02 $56.53 1,273
2019-11-13 $56.94 $56.96 $56.91 $56.91 $56.42 3,529
2019-11-12 $56.63 $56.68 $56.63 $56.68 $56.19 282
2019-11-11 $56.18 $56.61 $56.18 $56.61 $56.13 698
2019-11-08 $56.07 $56.41 $56.07 $56.41 $55.93 665
2019-11-07 $56.24 $56.55 $56.24 $56.25 $55.77 1,615
2019-11-06 $55.93 $55.93 $55.89 $55.93 $55.45 814
2019-11-05 $56.39 $56.39 $55.96 $55.96 $55.48 1,038
2019-11-04 $56.38 $56.39 $56.38 $56.39 $55.91 223
2019-11-01 $56.37 $56.37 $56.37 $56.37 $55.89 93
2019-10-31 $55.55 $55.66 $55.55 $55.65 $55.18 2,104
2019-10-30 $55.49 $55.90 $55.49 $55.90 $55.43 566
2019-10-29 $55.71 $55.71 $55.71 $55.71 $55.23 108
2019-10-28 $55.75 $55.75 $55.75 $55.75 $55.27 23
2019-10-25 $54.83 $55.23 $54.83 $55.23 $54.76 546
2019-10-24 $54.95 $54.95 $54.95 $54.95 $54.48 61
2019-10-23 $54.12 $54.25 $54.12 $54.25 $53.78 155
2019-10-22 $54.07 $54.07 $54.07 $54.07 $53.61 129
2019-10-21 $55.06 $55.06 $54.99 $55.04 $54.57 616
2019-10-18 $54.63 $54.63 $54.63 $54.63 $54.17 140
2019-10-17 $55.14 $55.15 $55.10 $55.15 $54.68 16,296
2019-10-16 $54.89 $54.89 $54.89 $54.89 $54.42 63
2019-10-15 $55.00 $55.19 $55.00 $55.19 $54.72 1,679
2019-10-14 $54.76 $54.76 $54.69 $54.69 $54.23 460
2019-10-11 $54.81 $54.86 $54.81 $54.86 $54.39 596
2019-10-10 $53.73 $54.08 $53.73 $54.08 $53.62 435
2019-10-09 $53.46 $53.78 $53.38 $53.77 $53.32 1,594
2019-10-08 $53.59 $53.59 $53.05 $53.05 $52.60 1,138
2019-10-07 $54.06 $54.06 $54.06 $54.06 $53.60 180
2019-10-04 $53.89 $54.21 $53.89 $54.21 $53.75 1,582
2019-10-03 $52.94 $53.37 $52.94 $53.37 $52.91 1,883
2019-10-02 $52.83 $52.83 $52.83 $52.83 $52.38 61
2019-10-01 $54.72 $54.72 $53.91 $53.94 $53.48 750
2019-09-30 $54.67 $54.67 $54.57 $54.61 $54.14 1,064
2019-09-27 $55.57 $55.57 $54.34 $54.34 $53.87 485
2019-09-26 $55.34 $55.34 $55.34 $55.34 $54.86 39
2019-09-25 $55.01 $55.39 $54.70 $55.39 $54.92 6,061
2019-09-24 $55.14 $55.14 $55.14 $55.14 $54.67 147
2019-09-23 $55.67 $55.73 $55.67 $55.73 $55.18 653
2019-09-20 $56.35 $56.35 $55.97 $55.97 $55.42 306
2019-09-19 $56.27 $56.27 $56.27 $56.27 $55.72 124
2019-09-18 $56.31 $56.31 $56.20 $56.20 $55.65 576
2019-09-17 $55.91 $56.36 $55.91 $56.36 $55.81 611
2019-09-16 $55.66 $55.95 $55.66 $55.94 $55.39 886
2019-09-13 $56.03 $56.03 $56.03 $56.03 $55.48 307
2019-09-12 $55.68 $56.07 $55.68 $56.07 $55.52 538
2019-09-11 $55.45 $55.45 $55.45 $55.45 $54.91 263
2019-09-10 $55.78 $55.78 $55.19 $55.19 $54.64 182
2019-09-09 $56.84 $56.84 $55.86 $56.09 $55.54 713
2019-09-06 $56.93 $57.02 $56.78 $56.78 $56.22 647
2019-09-05 $56.82 $56.82 $56.82 $56.82 $56.26 100
2019-09-04 $55.59 $55.78 $55.59 $55.78 $55.24 189
2019-09-03 $55.25 $55.25 $54.99 $55.04 $54.50 1,093
2019-08-30 $55.98 $55.98 $55.43 $55.64 $55.09 1,648
2019-08-29 $55.62 $55.62 $55.44 $55.62 $55.07 1,348
2019-08-28 $54.79 $55.09 $54.79 $55.09 $54.55 542
2019-08-27 $55.33 $55.33 $54.94 $54.95 $54.41 1,091
2019-08-26 $55.12 $55.12 $54.76 $54.94 $54.40 2,024
2019-08-23 $55.50 $55.50 $54.64 $54.64 $54.11 540
2019-08-22 $55.91 $55.91 $55.91 $55.91 $55.37 315
2019-08-21 $55.96 $55.96 $55.96 $55.96 $55.41 1,283
2019-08-20 $55.28 $55.45 $55.14 $55.30 $54.75 10,768
2019-08-19 $55.43 $55.43 $55.41 $55.41 $54.86 259
2019-08-16 $54.90 $54.93 $54.90 $54.93 $54.39 482
2019-08-15 $53.88 $54.07 $53.60 $54.00 $53.47 2,614
2019-08-14 $54.43 $54.43 $53.68 $53.68 $53.15 739
2019-08-13 $55.22 $55.22 $55.22 $55.22 $54.67 148
2019-08-12 $55.09 $55.09 $54.42 $54.42 $53.88 900
2019-08-09 $55.62 $55.74 $55.30 $55.51 $54.97 1,857
2019-08-08 $55.94 $55.94 $55.94 $55.94 $55.39 93
2019-08-07 $54.14 $55.19 $54.14 $55.19 $54.65 4,639
2019-08-06 $54.40 $54.68 $54.10 $54.68 $54.14 20,654
2019-08-05 $54.98 $54.98 $53.97 $53.97 $53.44 1,708
2019-08-02 $56.49 $56.49 $55.61 $56.04 $55.49 8,950
2019-08-01 $57.13 $57.74 $56.89 $56.89 $56.33 1,961
2019-07-31 $57.49 $57.54 $56.98 $56.98 $56.42 826
2019-07-30 $57.62 $57.62 $57.40 $57.40 $56.83 1,423
2019-07-29 $57.93 $57.94 $57.92 $57.92 $57.35 1,008
2019-07-26 $57.61 $58.26 $57.61 $58.21 $57.64 1,209
2019-07-25 $57.55 $57.55 $57.50 $57.50 $56.94 678
2019-07-24 $57.43 $57.77 $57.31 $57.77 $57.20 660
2019-07-23 $57.31 $57.53 $57.31 $57.53 $56.97 191
2019-07-22 $57.24 $57.24 $57.24 $57.24 $56.68 82
2019-07-19 $57.80 $57.80 $57.13 $57.13 $56.57 1,390
2019-07-18 $57.19 $57.56 $57.16 $57.56 $56.99 1,350
2019-07-17 $57.40 $57.40 $57.24 $57.24 $56.68 1,080
2019-07-16 $57.67 $57.67 $57.38 $57.42 $56.86 872
2019-07-15 $57.93 $57.93 $57.68 $57.79 $57.23 664
2019-07-12 $57.69 $57.79 $57.57 $57.79 $57.22 856
2019-07-11 $57.45 $57.58 $57.42 $57.58 $57.01 761
2019-07-10 $57.27 $57.32 $57.27 $57.32 $56.75 333
2019-07-09 $56.23 $56.97 $56.23 $56.97 $56.41 1,304
2019-07-08 $56.72 $56.72 $56.39 $56.55 $55.99 13,748
2019-07-05 $56.58 $56.99 $56.58 $56.97 $56.41 16,370
2019-07-03 $56.79 $57.14 $56.79 $57.08 $56.52 3,819
2019-07-02 $56.46 $56.62 $56.46 $56.62 $56.07 3,102
2019-07-01 $56.47 $56.47 $56.18 $56.38 $55.82 1,865
2019-06-28 $55.58 $55.82 $55.58 $55.82 $55.27 215
2019-06-27 $55.05 $55.43 $55.05 $55.43 $54.89 1,006
2019-06-26 $55.11 $55.11 $54.93 $54.93 $54.39 539
2019-06-25 $55.72 $55.72 $54.93 $54.93 $54.39 1,203
2019-06-24 $56.11 $56.11 $55.68 $55.68 $55.13 2,846
2019-06-21 $56.13 $56.33 $56.13 $56.18 $55.51 2,034
2019-06-20 $56.44 $56.55 $56.41 $56.55 $55.88 776
2019-06-19 $55.58 $55.92 $55.58 $55.92 $55.25 744
2019-06-18 $55.46 $55.46 $55.46 $55.46 $54.80 204
2019-06-17 $55.13 $55.20 $55.04 $55.04 $54.38 935
2019-06-14 $55.14 $55.23 $54.99 $54.99 $54.33 9,874
2019-06-13 $55.39 $55.39 $55.33 $55.33 $54.67 623
2019-06-12 $55.19 $55.19 $50.05 $55.19 $54.54 1,795
2019-06-11 $55.69 $55.69 $55.04 $55.27 $54.61 3,214
2019-06-10 $55.28 $55.71 $55.28 $55.46 $54.80 1,330
2019-06-07 $54.46 $55.07 $54.46 $54.95 $54.29 6,843
2019-06-06 $53.73 $54.19 $53.73 $54.19 $53.55 2,774
2019-06-05 $53.67 $53.92 $53.39 $53.92 $53.28 13,462
2019-06-04 $53.04 $53.25 $53.04 $53.25 $52.62 878
2019-06-03 $52.36 $52.52 $51.98 $51.98 $51.37 465
2019-05-31 $52.65 $52.65 $52.65 $52.65 $52.03 37
2019-05-30 $53.37 $53.37 $53.35 $53.35 $52.72 415
2019-05-29 $53.19 $53.19 $52.92 $53.12 $52.48 2,509
2019-05-28 $54.20 $54.20 $53.72 $53.72 $53.08 2,549
2019-05-24 $53.50 $53.73 $53.50 $53.70 $53.06 16,033
2019-05-23 $53.61 $53.61 $52.92 $53.05 $52.41 13,006
2019-05-22 $53.95 $54.25 $53.95 $54.18 $53.54 742
2019-05-21 $53.63 $54.03 $53.63 $54.03 $53.39 1,814
2019-05-20 $53.31 $53.31 $53.30 $53.30 $52.66 276
2019-05-17 $53.63 $53.92 $53.63 $53.71 $53.07 781
2019-05-16 $53.44 $54.20 $53.44 $54.04 $53.39 1,050
2019-05-15 $53.17 $53.17 $53.17 $53.17 $52.54 79
2019-05-14 $52.42 $53.07 $52.42 $52.90 $52.27 407
2019-05-13 $52.54 $52.54 $51.97 $51.97 $51.35 1,728
2019-05-10 $52.81 $53.52 $52.81 $53.52 $52.89 1,379
2019-05-09 $52.80 $53.13 $52.35 $53.13 $52.49 938
2019-05-08 $53.16 $53.74 $53.16 $53.48 $52.85 2,884
2019-05-07 $53.69 $53.69 $53.15 $53.15 $52.52 3,491
2019-05-06 $53.13 $54.19 $53.13 $54.12 $53.48 1,578
2019-05-03 $53.89 $54.24 $53.89 $54.24 $53.60 998
2019-05-02 $53.91 $53.91 $53.68 $53.68 $53.04 9,488
2019-05-01 $54.44 $54.44 $53.89 $53.89 $53.25 1,090
2019-04-30 $54.50 $54.55 $54.37 $54.49 $53.84 3,355
2019-04-29 $54.09 $54.46 $54.09 $54.35 $53.71 4,090
2019-04-26 $53.64 $53.99 $53.61 $53.99 $53.35 1,223
2019-04-25 $53.57 $53.67 $53.40 $53.67 $53.03 1,847
2019-04-24 $53.85 $53.95 $53.84 $53.84 $53.19 2,309
2019-04-23 $53.16 $53.83 $53.16 $53.78 $53.14 5,984
2019-04-22 $52.86 $53.23 $52.86 $53.22 $52.59 3,360
2019-04-18 $52.85 $53.07 $52.70 $53.07 $52.44 3,055
2019-04-17 $53.17 $53.22 $53.13 $53.16 $52.53 2,716
2019-04-16 $53.32 $53.33 $53.20 $53.20 $52.57 1,034
2019-04-15 $53.08 $53.09 $52.96 $53.06 $52.43 1,412
2019-04-12 $52.92 $53.05 $52.90 $53.05 $52.42 2,683
2019-04-11 $52.52 $52.67 $52.52 $52.59 $51.96 11,946
2019-04-10 $52.46 $52.60 $52.46 $52.54 $51.92 3,460
2019-04-09 $52.39 $52.45 $52.39 $52.39 $51.77 4,123
2019-04-08 $52.48 $52.61 $52.23 $52.61 $51.98 1,016
2019-04-05 $52.35 $52.52 $52.35 $52.52 $51.90 1,254
2019-04-04 $52.66 $52.66 $52.10 $52.32 $51.70 6,096
2019-04-03 $52.79 $52.84 $52.61 $52.61 $51.98 2,984
2019-04-02 $52.19 $52.31 $52.10 $52.30 $51.68 7,701
2019-04-01 $51.95 $52.31 $51.91 $52.31 $51.69 816
2019-03-29 $51.52 $51.53 $51.43 $51.53 $50.92 786
2019-03-28 $51.14 $51.26 $51.04 $51.26 $50.65 2,281
2019-03-27 $51.19 $51.19 $50.78 $50.92 $50.32 724
2019-03-26 $51.04 $51.11 $50.93 $51.07 $50.46 2,387
2019-03-25 $50.43 $50.43 $50.40 $50.42 $49.82 790
2019-03-22 $51.36 $51.36 $50.51 $50.51 $49.90 3,304
2019-03-21 $50.81 $51.62 $50.81 $51.62 $51.01 9,439
2019-03-20 $51.49 $51.49 $50.93 $51.08 $50.48 1,822
2019-03-19 $51.64 $51.74 $51.37 $51.46 $50.85 27,625
2019-03-18 $51.27 $51.39 $51.06 $51.11 $50.50 11,523
2019-03-15 $50.76 $51.11 $50.76 $51.04 $50.43 2,874
2019-03-14 $50.80 $50.89 $50.75 $50.75 $50.15 5,276
2019-03-13 $50.68 $51.07 $50.61 $50.83 $50.23 11,290
2019-03-12 $50.41 $50.58 $50.25 $50.45 $49.85 4,996
2019-03-11 $49.72 $50.26 $49.72 $50.26 $49.66 8,664
2019-03-08 $49.13 $49.63 $49.13 $49.63 $49.04 11,212
2019-03-07 $49.61 $49.83 $49.50 $49.50 $48.91 10,347
Nuvestan
Resources

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.