GOLDMAN SACHS ACCESS U.S. TREASURY BOND ETF (GGOV) Exchange: NYSE ARCA

  1. Profile
  2. GOLDMAN SACHS ACCESS U.S. TREASURY BOND ETF (GGOV)

Data as of May 1, 2024

$39.23 ($0.00) 0.00%

GOLDMAN SACHS ACCESS U.S. TREASURY BOND ETF - Daily Information
Click for more stock information on GOLDMAN SACHS ACCESS U.S. TREASURY BOND ETF .
Daily Information Data
Date May 1, 2024
Open $39.23
Previous Close $39.23
High $39.23
Low $39.23
Adjusted Open $39.23
Previous Adjusted Close $39.23
Adjusted High $39.23
Adjusted Low $39.23
Invest in GOLDMAN SACHS ACCESS U.S. TREASURY BOND ETF (GGOV)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for GOLDMAN SACHS ACCESS U.S. TREASURY BOND ETF (GGOV)
Date Open High Low Close Adj.Close Volume
2017-09-18 $39.23 $39.23 $39.23 $39.23 $39.23 0
2017-09-14 $39.23 $39.23 $39.23 $39.23 $39.23 0
2017-09-13 $39.23 $39.23 $39.23 $39.23 $39.23 0
2017-09-12 $39.23 $39.23 $39.23 $39.23 $39.23 0
2017-09-11 $39.23 $39.23 $39.23 $39.23 $39.23 0
2017-09-07 $39.23 $39.23 $39.23 $39.23 $39.23 0
2017-09-06 $39.27 $39.32 $39.23 $39.23 $39.23 8,775
2017-09-05 $39.57 $39.57 $39.57 $39.57 $39.57 0
2017-09-01 $39.57 $39.57 $39.57 $39.57 $39.57 1
2017-08-31 $39.57 $39.57 $39.57 $39.57 $39.57 0
2017-08-30 $39.56 $39.57 $39.56 $39.57 $39.57 1,253
2017-08-29 $38.71 $38.71 $38.71 $38.71 $38.71 0
2017-08-28 $38.71 $38.71 $38.71 $38.71 $38.71 0
2017-08-25 $38.71 $38.71 $38.71 $38.71 $38.71 0
2017-08-24 $38.71 $38.71 $38.71 $38.71 $38.71 100
2017-08-23 $39.00 $39.15 $39.00 $39.15 $39.15 988
2017-08-22 $38.38 $38.38 $38.38 $38.38 $38.38 30
2017-08-21 $38.38 $38.38 $38.38 $38.38 $38.38 0
2017-08-18 $38.38 $38.38 $38.38 $38.38 $38.38 0
2017-08-17 $38.38 $38.38 $38.38 $38.38 $38.38 250
2017-08-16 $38.58 $38.67 $38.56 $38.56 $38.56 4,300
2017-08-15 $38.88 $38.88 $38.88 $38.88 $38.88 0
2017-08-14 $38.88 $38.88 $38.88 $38.88 $38.88 0
2017-08-11 $38.88 $38.88 $38.88 $38.88 $38.88 96
2017-08-10 $38.88 $38.88 $38.88 $38.88 $38.88 0
2017-08-09 $38.48 $38.88 $38.48 $38.88 $38.88 2,814
2017-08-08 $38.83 $38.83 $38.83 $38.83 $38.83 104
2017-08-07 $38.83 $38.83 $38.83 $38.83 $38.83 0
2017-08-04 $38.83 $38.83 $38.83 $38.83 $38.83 300
2017-08-03 $38.65 $38.65 $38.65 $38.65 $38.65 1
2017-08-02 $38.65 $38.65 $38.65 $38.65 $38.65 0
2017-08-01 $38.80 $38.89 $38.65 $38.65 $38.65 7,358
2017-07-31 $38.71 $38.71 $38.71 $38.71 $38.71 107
2017-07-28 $37.75 $37.75 $37.75 $37.75 $37.75 0
2017-07-27 $37.75 $37.75 $37.75 $37.75 $37.75 14
2017-07-26 $37.75 $37.75 $37.75 $37.75 $37.75 0
2017-07-25 $37.75 $37.75 $37.75 $37.75 $37.75 82
2017-07-24 $37.75 $37.75 $37.75 $37.75 $37.75 0
2017-07-21 $37.75 $37.75 $37.75 $37.75 $37.75 1
2017-07-20 $37.75 $37.75 $37.75 $37.75 $37.75 0
2017-07-19 $37.75 $37.75 $37.75 $37.75 $37.75 0
2017-07-18 $37.70 $37.75 $37.70 $37.75 $37.75 340
2017-07-17 $37.03 $37.03 $37.03 $37.03 $37.03 40
2017-07-14 $37.03 $37.03 $37.03 $37.03 $37.03 0
2017-07-13 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-07-12 $37.03 $37.03 $37.03 $37.03 $37.03 40
2017-07-11 $37.03 $37.03 $37.03 $37.03 $37.03 100
2017-07-10 $37.05 $37.18 $37.05 $37.18 $37.18 225
2017-07-07 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-07-06 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-07-05 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-07-03 $37.04 $37.04 $37.04 $37.04 $37.04 27
2017-06-30 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-06-29 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-06-28 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-06-27 $37.04 $37.04 $37.04 $37.04 $37.04 336
2017-06-26 $36.42 $36.42 $36.42 $36.42 $36.42 0
2017-06-23 $36.42 $36.42 $36.42 $36.42 $36.42 0
2017-06-22 $36.42 $36.42 $36.42 $36.42 $36.42 0
2017-06-21 $36.42 $36.42 $36.42 $36.42 $36.42 0
2017-06-20 $36.42 $36.42 $36.42 $36.42 $36.42 100
2017-06-19 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-06-16 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-06-15 $37.04 $37.04 $37.04 $37.04 $37.04 0
2017-06-14 $37.04 $37.04 $37.04 $37.04 $37.04 50
2017-06-13 $37.04 $37.04 $37.04 $37.04 $37.04 1
2017-06-12 $37.04 $37.04 $37.04 $37.04 $37.04 53
2017-06-09 $37.04 $37.04 $37.04 $37.04 $37.04 198
2017-06-08 $37.21 $37.21 $37.21 $37.21 $37.21 0
2017-06-07 $37.21 $37.21 $37.21 $37.21 $37.21 170
2017-06-06 $36.60 $36.60 $36.60 $36.60 $36.60 0
2017-06-05 $36.60 $36.60 $36.60 $36.60 $36.60 36
2017-06-02 $36.60 $36.60 $36.60 $36.60 $36.60 0
2017-06-01 $36.60 $36.60 $36.60 $36.60 $36.60 0
2017-05-31 $36.60 $36.60 $36.60 $36.60 $36.60 0
2017-05-30 $36.60 $36.60 $36.60 $36.60 $36.60 0
2017-05-26 $37.01 $37.01 $36.60 $36.60 $36.60 299
2017-05-25 $37.10 $37.13 $37.06 $37.07 $37.07 802
2017-05-24 $37.05 $37.05 $37.05 $37.05 $37.05 0
2017-05-23 $37.05 $37.05 $37.05 $37.05 $37.05 0
2017-05-22 $37.05 $37.05 $37.05 $37.05 $37.05 0
2017-05-19 $37.05 $37.05 $37.05 $37.05 $37.05 199
2017-05-18 $36.77 $36.77 $36.77 $36.77 $36.77 1,000
2017-05-17 $36.55 $36.58 $36.55 $36.58 $36.58 661
2017-05-16 $36.55 $36.55 $36.55 $36.55 $36.55 36
2017-05-15 $36.55 $36.55 $36.55 $36.55 $36.55 0
2017-05-12 $36.55 $36.55 $36.55 $36.55 $36.55 12
2017-05-11 $36.55 $36.55 $36.55 $36.55 $36.55 0
2017-05-10 $36.55 $36.55 $36.55 $36.55 $36.55 40
2017-05-09 $36.55 $36.55 $36.55 $36.55 $36.55 0
2017-05-08 $36.55 $36.55 $36.55 $36.55 $36.55 0
2017-05-05 $35.65 $36.55 $35.65 $36.55 $36.55 940
2017-05-04 $35.57 $35.57 $35.57 $35.57 $35.57 0
2017-05-03 $35.57 $35.57 $35.57 $35.57 $35.57 0
2017-05-02 $35.57 $35.57 $35.57 $35.57 $35.57 40
2017-05-01 $35.57 $35.57 $35.57 $35.57 $35.57 0
2017-04-28 $35.57 $35.57 $35.57 $35.57 $35.57 500
2017-04-27 $35.72 $35.72 $35.72 $35.72 $35.72 0
2017-04-26 $35.72 $35.72 $35.72 $35.72 $35.72 0
2017-04-25 $35.72 $35.72 $35.72 $35.72 $35.72 0
2017-04-24 $35.72 $35.72 $35.72 $35.72 $35.72 9,400
2017-04-21 $35.35 $35.35 $35.35 $35.35 $35.35 11
2017-04-20 $35.35 $35.35 $35.35 $35.35 $35.35 1,000
2017-04-19 $35.13 $35.13 $35.03 $35.13 $35.13 1,063
2017-04-18 $35.72 $35.73 $35.72 $35.73 $35.73 707
2017-04-17 $35.39 $35.39 $35.39 $35.39 $35.39 0
2017-04-13 $35.39 $35.41 $35.39 $35.39 $35.39 1,013
2017-04-12 $35.23 $35.23 $35.23 $35.23 $35.23 73
2017-04-11 $35.23 $35.23 $35.23 $35.23 $35.23 0
2017-04-10 $35.23 $35.23 $35.23 $35.23 $35.23 0
2017-04-07 $35.23 $35.23 $35.23 $35.23 $35.23 69
2017-04-06 $35.40 $35.40 $35.23 $35.23 $35.23 1,100
2017-04-05 $35.19 $35.19 $35.19 $35.19 $35.19 0
2017-04-04 $35.19 $35.19 $35.19 $35.19 $35.19 672
2017-04-03 $35.53 $35.53 $35.53 $35.53 $35.53 0
2017-03-31 $35.53 $35.53 $35.53 $35.53 $35.53 0
2017-03-30 $35.53 $35.53 $35.53 $35.53 $35.53 14
2017-03-29 $35.64 $35.64 $35.53 $35.53 $35.53 12,269
2017-03-28 $35.64 $35.64 $35.64 $35.64 $35.64 270
2017-03-27 $35.62 $35.62 $35.62 $35.62 $35.62 7,500
2017-03-24 $35.62 $35.62 $35.62 $35.62 $35.62 0
2017-03-23 $35.62 $35.62 $35.62 $35.62 $35.62 300
2017-03-22 $35.68 $35.68 $35.67 $35.67 $35.67 467
2017-03-21 $35.50 $35.50 $35.50 $35.50 $35.50 0
2017-03-20 $35.48 $35.50 $35.47 $35.50 $35.50 1,200
2017-03-17 $35.19 $35.19 $35.19 $35.19 $35.19 180
2017-03-16 $35.20 $35.20 $35.19 $35.19 $35.19 503
2017-03-15 $34.99 $35.15 $34.99 $35.15 $35.15 2,117
2017-03-14 $35.07 $35.07 $35.00 $35.00 $35.00 400
2017-03-13 $34.81 $34.81 $34.81 $34.81 $34.81 500
2017-03-10 $34.84 $34.98 $34.79 $34.98 $34.98 9,818
2017-03-09 $34.69 $34.76 $34.69 $34.76 $34.76 330
2017-03-08 $35.23 $35.23 $35.23 $35.23 $35.23 20
2017-03-07 $35.23 $35.23 $35.23 $35.23 $35.23 0
2017-03-06 $35.23 $35.23 $35.23 $35.23 $35.23 0
2017-03-03 $35.23 $35.23 $35.23 $35.23 $35.23 90
2017-03-02 $35.23 $35.23 $35.23 $35.23 $35.23 0
2017-03-01 $35.23 $35.23 $35.23 $35.23 $35.23 0
2017-02-28 $35.23 $35.23 $35.23 $35.23 $35.23 200
2017-02-27 $34.90 $34.90 $34.90 $34.90 $34.90 1
2017-02-24 $34.90 $34.90 $34.90 $34.90 $34.90 0
2017-02-23 $34.90 $34.90 $34.90 $34.90 $34.90 0
2017-02-22 $34.90 $34.90 $34.90 $34.90 $34.90 1,000
2017-02-21 $34.84 $34.84 $34.84 $34.84 $34.84 100
2017-02-17 $34.94 $34.94 $34.94 $34.94 $34.94 5
2017-02-16 $34.94 $34.94 $34.94 $34.94 $34.94 0
2017-02-15 $34.94 $34.94 $34.94 $34.94 $34.94 150
2017-02-14 $34.99 $34.99 $34.99 $34.99 $34.99 0
2017-02-13 $34.99 $34.99 $34.99 $34.99 $34.99 0
2017-02-10 $34.99 $34.99 $34.99 $34.99 $34.99 100
2017-02-09 $35.23 $35.23 $35.23 $35.23 $35.23 142
2017-02-08 $35.33 $35.33 $35.33 $35.33 $35.33 0
2017-02-07 $35.33 $35.33 $35.33 $35.33 $35.33 140
2017-02-06 $35.33 $35.33 $35.33 $35.33 $35.33 0
2017-02-03 $35.33 $35.33 $35.33 $35.33 $35.33 0
2017-02-02 $35.33 $35.33 $35.33 $35.33 $35.33 100
2017-02-01 $35.30 $35.30 $35.11 $35.20 $35.20 4,405
2017-01-31 $35.36 $35.36 $35.36 $35.36 $35.36 222
2017-01-30 $35.25 $35.25 $35.25 $35.25 $35.25 0
2017-01-27 $35.25 $35.25 $35.25 $35.25 $35.25 200
2017-01-26 $35.21 $35.21 $34.96 $34.96 $34.96 3,170
2017-01-25 $35.03 $35.03 $35.03 $35.03 $35.03 150
2017-01-24 $35.09 $35.09 $35.09 $35.09 $35.09 0
2017-01-23 $35.09 $35.09 $35.09 $35.09 $35.09 200
2017-01-20 $34.93 $34.93 $34.93 $34.93 $34.93 0
2017-01-19 $34.93 $34.93 $34.93 $34.93 $34.93 4,500
2017-01-18 $35.25 $35.25 $35.11 $35.11 $35.11 3,440
2017-01-17 $34.99 $34.99 $34.99 $34.99 $34.99 0
2017-01-13 $35.04 $35.04 $34.99 $34.99 $34.99 3,000
2017-01-12 $35.02 $35.03 $34.96 $34.96 $34.96 1,801
2017-01-11 $34.75 $34.75 $33.27 $33.27 $33.27 3,100
2017-01-10 $34.77 $34.77 $34.77 $34.77 $34.77 100
2017-01-09 $34.24 $34.24 $33.28 $33.28 $33.28 500
2017-01-06 $34.81 $34.81 $34.81 $34.81 $34.81 160
2017-01-05 $34.97 $34.99 $34.37 $34.37 $34.37 1,900
2017-01-04 $34.90 $34.90 $34.90 $34.90 $34.90 0
2017-01-03 $34.90 $34.90 $34.90 $34.90 $34.90 0
2016-12-30 $34.90 $34.90 $34.90 $34.90 $34.90 340
2016-12-29 $34.50 $34.50 $34.50 $34.50 $34.50 0
2016-12-28 $34.50 $34.50 $34.50 $34.50 $34.50 1
2016-12-27 $34.50 $34.50 $34.50 $34.50 $34.50 8
2016-12-23 $34.50 $34.50 $34.50 $34.50 $34.50 2
2016-12-22 $34.58 $34.58 $34.50 $34.50 $34.50 202
2016-12-21 $33.70 $33.70 $33.70 $33.70 $33.70 63
2016-12-20 $33.70 $33.70 $33.70 $33.70 $33.70 0
2016-12-19 $33.70 $33.70 $33.70 $33.70 $33.70 65
2016-12-16 $33.20 $33.78 $33.20 $33.70 $33.70 329
2016-12-15 $35.07 $35.07 $35.07 $35.07 $35.07 0
2016-12-14 $35.07 $35.07 $35.07 $35.07 $35.07 0
2016-12-13 $35.07 $35.07 $35.07 $35.07 $35.07 0
2016-12-12 $35.07 $35.07 $35.07 $35.07 $35.07 0
2016-12-09 $35.07 $35.07 $35.07 $35.07 $35.07 0
2016-12-08 $35.06 $35.11 $35.03 $35.07 $35.07 2,626
2016-12-07 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-12-06 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-12-05 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-12-02 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-12-01 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-30 $34.48 $34.48 $34.48 $34.48 $34.48 3
2016-11-29 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-28 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-25 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-23 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-22 $34.48 $34.48 $34.48 $34.48 $34.48 50
2016-11-21 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-18 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-17 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-16 $34.48 $34.48 $34.48 $34.48 $34.48 50
2016-11-15 $34.48 $34.48 $34.48 $34.48 $34.48 0
2016-11-14 $34.47 $34.48 $34.47 $34.48 $34.48 261
2016-11-11 $36.03 $36.03 $36.03 $36.03 $36.03 0
2016-11-10 $36.03 $36.03 $36.03 $36.03 $36.03 105
2016-11-09 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-11-08 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-11-07 $36.02 $36.02 $36.02 $36.02 $36.02 6
2016-11-04 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-11-03 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-11-02 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-11-01 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-10-31 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-10-28 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-10-27 $36.02 $36.02 $36.02 $36.02 $36.02 126
2016-10-26 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-25 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-24 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-21 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-20 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-19 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-18 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-17 $36.56 $36.56 $36.56 $36.56 $36.56 0
2016-10-14 $36.75 $36.75 $36.43 $36.56 $36.56 1,123
2016-10-13 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-10-12 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-10-11 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-10-10 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-10-07 $37.78 $37.78 $37.78 $37.78 $37.78 60
2016-10-06 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-10-05 $37.78 $37.78 $37.78 $37.78 $37.78 40
2016-10-04 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-10-03 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-09-30 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-09-29 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-09-28 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-09-27 $37.78 $37.78 $37.78 $37.78 $37.78 100
2016-09-26 $38.05 $38.05 $37.56 $37.94 $37.94 1,560
2016-09-23 $37.48 $37.48 $37.47 $37.48 $37.48 463
2016-09-22 $37.22 $37.22 $37.22 $37.22 $37.22 0
2016-09-21 $37.17 $37.22 $37.17 $37.22 $37.22 302
2016-09-20 $37.39 $37.39 $37.39 $37.39 $37.39 0
2016-09-19 $37.39 $37.39 $37.39 $37.39 $37.39 0
2016-09-16 $37.39 $37.39 $37.39 $37.39 $37.39 680
2016-09-15 $37.77 $37.77 $37.77 $37.77 $37.77 0
2016-09-14 $37.77 $37.77 $37.77 $37.77 $37.77 0
2016-09-13 $37.77 $37.77 $37.77 $37.77 $37.77 0
2016-09-12 $37.77 $37.77 $37.77 $37.77 $37.77 10
2016-09-09 $37.77 $37.77 $37.77 $37.77 $37.77 0
2016-09-08 $37.77 $37.77 $37.77 $37.77 $37.77 0
2016-09-07 $37.69 $37.77 $37.69 $37.77 $37.77 680
2016-09-06 $37.67 $37.67 $37.67 $37.67 $37.67 0
2016-09-02 $37.67 $37.67 $37.67 $37.67 $37.67 100
2016-09-01 $37.30 $37.68 $37.30 $37.56 $37.56 3,571
2016-08-31 $37.68 $37.68 $37.28 $37.30 $37.30 43,245
2016-08-30 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-29 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-26 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-25 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-24 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-23 $37.56 $37.56 $37.56 $37.56 $37.56 10
2016-08-22 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-19 $37.56 $37.56 $37.56 $37.56 $37.56 1
2016-08-18 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-17 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-08-16 $37.56 $37.56 $37.56 $37.56 $37.56 102
2016-08-15 $37.40 $37.40 $37.40 $37.40 $37.40 6
2016-08-12 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-08-11 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-08-10 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-08-09 $37.40 $37.40 $37.40 $37.40 $37.40 16
2016-08-08 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-08-05 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-08-04 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-08-03 $37.40 $37.40 $37.40 $37.40 $37.40 18
2016-08-02 $37.40 $37.40 $37.40 $37.40 $37.40 46
2016-08-01 $37.40 $37.40 $37.40 $37.40 $37.40 46
2016-07-29 $37.27 $37.40 $37.27 $37.40 $37.40 431
2016-07-28 $36.71 $36.71 $36.71 $36.71 $36.71 0
2016-07-27 $36.71 $36.71 $36.71 $36.71 $36.71 259
2016-07-26 $36.68 $36.68 $36.68 $36.68 $36.68 0
2016-07-25 $36.68 $36.68 $36.68 $36.68 $36.68 100
2016-07-22 $36.70 $36.70 $36.70 $36.70 $36.70 0
2016-07-21 $36.72 $36.72 $36.70 $36.70 $36.70 959
2016-07-20 $36.73 $36.73 $36.73 $36.73 $36.73 100
2016-07-19 $37.11 $37.11 $37.11 $37.11 $37.11 0
2016-07-18 $37.25 $37.25 $37.11 $37.11 $37.11 355
2016-07-15 $37.10 $37.10 $37.10 $37.10 $37.10 199
2016-07-14 $37.13 $37.13 $37.13 $37.13 $37.13 0
2016-07-13 $37.13 $37.13 $37.13 $37.13 $37.13 0
2016-07-12 $37.08 $37.13 $37.08 $37.13 $37.13 713
2016-07-11 $37.04 $37.04 $37.04 $37.04 $37.04 0
2016-07-08 $36.99 $37.04 $36.99 $37.04 $37.04 800
2016-07-07 $37.41 $37.41 $37.41 $37.41 $37.41 234
2016-07-06 $37.41 $37.41 $37.41 $37.41 $37.41 113
2016-07-05 $35.54 $35.54 $35.54 $35.54 $35.54 0
2016-07-01 $37.37 $37.37 $35.54 $35.54 $35.54 483
2016-06-30 $37.33 $37.35 $37.32 $37.32 $37.32 520
2016-06-29 $37.43 $37.43 $37.30 $37.36 $37.36 500
2016-06-28 $37.13 $37.14 $37.13 $37.14 $37.14 3,613
2016-06-27 $36.96 $37.09 $36.67 $36.92 $36.92 2,637
2016-06-24 $37.61 $37.86 $37.36 $37.78 $37.78 3,552
2016-06-23 $37.78 $37.78 $37.78 $37.78 $37.78 17
2016-06-22 $37.62 $37.83 $37.55 $37.78 $37.78 12,934
2016-06-21 $37.66 $37.73 $37.54 $37.60 $37.60 3,567
2016-06-20 $37.74 $37.74 $37.74 $37.74 $37.74 452
2016-06-17 $37.59 $37.78 $37.58 $37.75 $37.75 15,426
2016-06-16 $37.49 $37.49 $37.49 $37.49 $37.49 67
2016-06-15 $37.49 $37.49 $37.49 $37.49 $37.49 0
2016-06-14 $37.49 $37.49 $37.49 $37.49 $37.49 100
2016-06-13 $37.83 $37.83 $37.83 $37.83 $37.83 0
2016-06-10 $37.83 $37.83 $37.83 $37.83 $37.83 23
2016-06-09 $37.83 $37.83 $37.83 $37.83 $37.83 0
2016-06-08 $37.83 $37.83 $37.83 $37.83 $37.83 127
2016-06-07 $37.50 $37.50 $37.50 $37.50 $37.50 0
2016-06-06 $37.50 $37.50 $37.50 $37.50 $37.50 0
2016-06-03 $37.50 $37.50 $37.50 $37.50 $37.50 100
2016-06-02 $37.14 $37.14 $37.14 $37.14 $37.14 0
2016-06-01 $37.14 $37.14 $37.14 $37.14 $37.14 0
2016-05-31 $37.14 $37.14 $37.14 $37.14 $37.14 40
2016-05-27 $37.14 $37.14 $37.14 $37.14 $37.14 0
2016-05-26 $37.14 $37.14 $37.14 $37.14 $37.14 0
2016-05-25 $37.14 $37.14 $37.14 $37.14 $37.14 203
2016-05-24 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-23 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-20 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-19 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-18 $38.12 $38.12 $38.12 $38.12 $38.12 1
2016-05-17 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-16 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-13 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-12 $38.12 $38.12 $38.12 $38.12 $38.12 0
2016-05-11 $38.16 $38.16 $38.11 $38.12 $38.12 403
2016-05-10 $37.47 $37.47 $37.47 $37.47 $37.47 0
2016-05-09 $37.47 $37.47 $37.47 $37.47 $37.47 20
2016-05-06 $37.47 $37.47 $37.47 $37.47 $37.47 0
2016-05-05 $37.47 $37.47 $37.47 $37.47 $37.47 0
2016-05-04 $37.47 $37.47 $37.47 $37.47 $37.47 25
2016-05-03 $37.47 $37.47 $37.47 $37.47 $37.47 0
2016-05-02 $37.47 $37.47 $37.47 $37.47 $37.47 0
2016-04-29 $37.47 $37.47 $37.47 $37.47 $37.47 45
2016-04-28 $37.47 $37.47 $37.47 $37.47 $37.47 25
2016-04-27 $37.47 $37.47 $37.47 $37.47 $37.47 109
2016-04-26 $37.25 $37.25 $37.25 $37.25 $37.25 0
2016-04-25 $37.24 $37.25 $37.24 $37.25 $37.25 800
2016-04-22 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-04-21 $37.56 $37.56 $37.56 $37.56 $37.56 25
2016-04-20 $37.56 $37.56 $37.56 $37.56 $37.56 18
2016-04-19 $37.56 $37.56 $37.56 $37.56 $37.56 0
2016-04-18 $37.76 $37.78 $37.56 $37.56 $37.56 727
2016-04-15 $37.38 $37.38 $37.38 $37.38 $37.38 0
2016-04-14 $37.41 $37.41 $37.38 $37.38 $37.38 200
2016-04-13 $37.51 $37.51 $37.51 $37.51 $37.51 367
2016-04-12 $37.89 $37.90 $37.75 $37.75 $37.75 401
2016-04-11 $37.92 $37.92 $37.92 $37.92 $37.92 4
2016-04-08 $37.92 $37.92 $37.92 $37.92 $37.92 0
2016-04-07 $37.92 $37.92 $37.92 $37.92 $37.92 0
2016-04-06 $37.92 $37.92 $37.92 $37.92 $37.92 198
2016-04-05 $37.71 $37.71 $37.71 $37.71 $37.71 0
2016-04-04 $37.71 $37.71 $37.71 $37.71 $37.71 1,221
2016-04-01 $37.75 $37.75 $37.75 $37.75 $37.75 0
2016-03-31 $37.80 $37.80 $37.74 $37.75 $37.75 800
2016-03-30 $37.53 $37.64 $37.53 $37.64 $37.64 1,128
2016-03-29 $37.42 $37.42 $37.42 $37.42 $37.42 124
2016-03-28 $37.15 $37.18 $37.15 $37.18 $37.18 670
2016-03-24 $37.04 $37.05 $37.04 $37.05 $37.05 2,400
2016-03-23 $37.03 $37.18 $36.98 $37.06 $37.06 20,301
2016-03-22 $37.30 $37.30 $37.30 $37.30 $37.30 4
2016-03-21 $37.30 $37.30 $37.30 $37.30 $37.30 206
2016-03-18 $36.94 $36.94 $36.94 $36.94 $36.94 0
2016-03-17 $36.94 $36.94 $36.94 $36.94 $36.94 90
2016-03-16 $36.94 $36.94 $36.94 $36.94 $36.94 300
2016-03-15 $37.17 $37.17 $36.63 $36.63 $36.63 1,560
2016-03-14 $37.00 $37.00 $36.62 $36.62 $36.62 385
2016-03-11 $37.05 $37.05 $36.87 $36.87 $36.87 389
2016-03-10 $36.46 $36.92 $36.46 $36.74 $36.74 5,497
2016-03-09 $36.48 $36.82 $36.39 $36.39 $36.39 11,000
2016-03-08 $36.62 $36.66 $36.62 $36.66 $36.66 2,100
2016-03-07 $36.46 $36.46 $36.42 $36.46 $36.46 804
2016-03-04 $36.45 $36.58 $36.38 $36.38 $36.38 6,900
2016-03-03 $36.18 $36.66 $36.14 $36.44 $36.44 37,606
2016-03-02 $35.90 $36.11 $35.80 $36.08 $36.08 65,209
2016-03-01 $36.00 $36.31 $35.89 $36.10 $36.10 42,321
2016-02-29 $36.00 $36.29 $36.00 $36.14 $36.14 37,940
2016-02-26 $36.34 $36.42 $36.18 $36.27 $36.27 11,501
2016-02-25 $36.39 $36.60 $36.25 $36.56 $36.56 10,900
2016-02-24 $36.37 $36.61 $36.29 $36.60 $36.60 59,400
2016-02-23 $36.33 $36.84 $36.20 $36.42 $36.42 76,401
2016-02-22 $36.50 $36.91 $36.36 $36.55 $36.55 71,535
2016-02-19 $36.53 $37.23 $36.53 $36.90 $36.90 100,400
2016-02-18 $36.50 $37.10 $36.50 $36.74 $36.74 48,940
2016-02-17 $37.52 $37.52 $36.60 $36.68 $36.68 20,900
2016-02-16 $36.75 $37.26 $36.66 $36.78 $36.78 71,048
2016-02-12 $37.28 $37.28 $37.05 $37.05 $37.05 1,000
2016-02-11 $37.40 $37.81 $37.30 $37.31 $37.31 45,916
2016-02-10 $37.36 $37.36 $37.36 $37.36 $37.36 518
2016-02-09 $37.20 $37.37 $37.13 $37.30 $37.30 33,500
2016-02-08 $36.63 $37.22 $36.63 $37.15 $37.15 69,651
2016-02-05 $36.89 $36.95 $36.76 $36.89 $36.89 30,650
2016-02-04 $36.77 $37.18 $36.42 $37.04 $37.04 56,311
2016-02-03 $36.09 $36.90 $35.76 $36.70 $36.70 103,655
2016-02-02 $37.59 $37.59 $35.83 $36.05 $36.05 45,503
2016-02-01 $35.79 $36.24 $35.77 $35.87 $35.87 51,234
2016-01-29 $35.69 $36.01 $35.57 $35.91 $35.91 29,700
2016-01-28 $35.69 $36.16 $35.69 $36.07 $36.07 15,702
2016-01-27 $35.25 $36.01 $35.14 $35.71 $35.71 40,200
2016-01-26 $35.28 $35.28 $35.05 $35.05 $35.05 213
2016-01-25 $35.43 $35.62 $35.43 $35.58 $35.58 16,201
2016-01-22 $35.42 $35.42 $35.27 $35.27 $35.27 700
2016-01-21 $35.41 $35.61 $35.41 $35.61 $35.61 1,141
2016-01-20 $35.60 $35.73 $35.47 $35.49 $35.49 31,537
2016-01-19 $35.95 $35.95 $35.44 $35.65 $35.65 16,042
2016-01-15 $35.57 $35.87 $35.57 $35.70 $35.70 19,847
2016-01-14 $35.36 $35.59 $35.36 $35.47 $35.47 35,580
2016-01-13 $35.36 $35.39 $35.16 $35.39 $35.39 14,500
2016-01-12 $35.30 $35.62 $35.26 $35.57 $35.57 43,605
2016-01-11 $35.45 $35.70 $35.45 $35.58 $35.58 13,040
2016-01-08 $35.40 $35.69 $35.37 $35.65 $35.65 17,105
2016-01-07 $35.20 $35.46 $35.20 $35.46 $35.46 2,025
2016-01-06 $35.02 $35.18 $35.02 $35.18 $35.18 4,700
2016-01-05 $34.95 $35.00 $34.95 $35.00 $35.00 402
2016-01-04 $35.90 $35.90 $35.90 $35.90 $35.90 622
2015-12-31 $35.54 $35.61 $35.49 $35.51 $35.51 1,843
2015-12-30 $35.46 $35.80 $35.43 $35.54 $35.54 3,500
2015-12-29 $35.75 $35.75 $35.75 $35.75 $35.75 0
2015-12-28 $35.63 $35.87 $35.57 $35.75 $35.75 26,922
2015-12-24 $35.51 $35.74 $35.50 $35.62 $35.62 19,100
2015-12-23 $35.37 $35.41 $35.16 $35.19 $35.19 1,330
2015-12-22 $35.62 $35.88 $35.62 $35.68 $35.68 20,006
2015-12-21 $35.34 $35.83 $35.26 $35.65 $35.60 19,760
2015-12-18 $35.19 $35.50 $35.19 $35.40 $35.35 9,901
2015-12-17 $35.47 $35.49 $35.09 $35.09 $35.04 3,621
2015-12-16 $35.74 $36.25 $35.47 $35.60 $35.55 31,501
2015-12-15 $35.82 $36.00 $35.45 $35.46 $35.41 41,870
2015-12-14 $35.99 $36.25 $35.87 $35.92 $35.87 51,367
2015-12-11 $35.91 $36.18 $35.80 $35.82 $35.77 133,478
2015-12-10 $35.91 $35.98 $35.67 $35.70 $35.65 181,135
2015-12-09 $35.80 $36.11 $35.74 $36.02 $35.97 138,106
2015-12-08 $35.59 $35.84 $35.54 $35.54 $35.49 117,437
2015-12-07 $35.30 $35.52 $35.30 $35.38 $35.33 81,832
2015-12-04 $35.59 $35.82 $35.32 $35.48 $35.43 126,296
2015-12-03 $35.08 $35.75 $35.08 $35.70 $35.65 199,142
2015-12-02 $34.84 $35.40 $34.78 $34.84 $34.79 147,022
2015-12-01 $34.85 $35.16 $34.84 $35.08 $35.03 309,722
2015-11-30 $34.81 $34.90 $34.72 $34.84 $34.78 93,789
2015-11-27 $34.92 $34.99 $34.79 $34.95 $34.89 128,419
2015-11-25 $35.00 $35.08 $34.81 $34.88 $34.82 154,603
2015-11-24 $34.95 $35.11 $34.92 $35.05 $34.99 132,555
2015-11-23 $34.92 $35.08 $34.88 $35.00 $34.94 80,801
2015-11-20 $35.10 $35.27 $34.98 $35.02 $34.96 83,815
2015-11-19 $35.03 $35.33 $35.00 $35.23 $35.17 67,738
2015-11-18 $34.93 $34.97 $34.78 $34.93 $34.87 4,517
2015-11-17 $34.93 $35.00 $34.84 $35.00 $34.94 4,600
2015-11-16 $35.00 $35.10 $35.00 $35.10 $35.04 2,700
2015-11-13 $35.04 $35.30 $35.03 $35.09 $35.03 26,336
2015-11-12 $35.00 $35.37 $34.99 $35.22 $35.16 52,659
2015-11-11 $34.95 $35.23 $34.95 $35.00 $34.94 159,745
2015-11-10 $34.79 $35.03 $34.78 $34.90 $34.84 68,505
2015-11-09 $34.92 $35.28 $34.81 $35.05 $34.99 69,241
2015-11-06 $35.23 $35.35 $34.78 $35.18 $35.12 100,933
2015-11-05 $35.60 $35.60 $35.37 $35.46 $35.40 110,412
2015-11-04 $35.83 $36.01 $35.53 $35.62 $35.56 181,101
2015-11-03 $36.10 $36.30 $35.95 $36.04 $35.98 250,689
2015-11-02 $36.29 $36.56 $36.13 $36.20 $36.14 114,887
2015-10-30 $36.23 $36.65 $36.17 $36.26 $36.19 135,095
2015-10-29 $35.88 $36.47 $35.88 $36.24 $36.18 75,857
2015-10-28 $36.49 $36.94 $35.96 $35.99 $35.93 197,312
2015-10-27 $36.24 $36.56 $36.24 $36.34 $36.28 31,830
2015-10-26 $36.24 $36.51 $36.16 $36.16 $36.10 12,100
2015-10-23 $36.66 $36.66 $36.41 $36.41 $36.35 690
2015-10-22 $36.92 $37.15 $36.55 $36.84 $36.78 54,220
2015-10-21 $37.05 $37.20 $37.01 $37.04 $36.97 98,600
2015-10-20 $37.08 $37.50 $36.93 $37.17 $37.10 168,718
2015-10-19 $37.22 $37.27 $37.08 $37.13 $37.06 14,700
2015-10-16 $37.11 $37.53 $37.11 $37.30 $37.23 21,135
2015-10-15 $37.31 $37.57 $37.26 $37.35 $37.28 21,400
2015-10-14 $37.18 $37.69 $37.18 $37.68 $37.61 15,200
2015-10-13 $37.00 $37.25 $37.00 $37.06 $36.99 44,200
2015-10-12 $36.99 $37.16 $36.94 $37.03 $36.96 9,250
2015-10-09 $36.89 $36.90 $36.86 $36.87 $36.80 1,200
2015-10-08 $36.74 $37.15 $36.59 $36.81 $36.74 45,318
2015-10-07 $36.81 $36.81 $36.63 $36.70 $36.63 9,044
2015-10-06 $36.92 $36.95 $36.58 $36.63 $36.57 15,832
2015-10-05 $36.85 $36.85 $36.51 $36.59 $36.53 18,980
2015-10-02 $37.06 $37.31 $36.83 $36.83 $36.76 20,894
2015-10-01 $36.50 $37.00 $36.50 $36.68 $36.62 29,327
2015-09-30 $36.80 $36.92 $36.52 $36.61 $36.55 113,444
2015-09-29 $36.82 $37.01 $36.59 $36.84 $36.77 55,023
2015-09-28 $37.03 $37.03 $36.39 $36.74 $36.67 103,650
2015-09-25 $37.00 $37.15 $36.66 $36.74 $36.67 50,937
2015-09-24 $37.09 $37.25 $36.81 $36.81 $36.74 60,970
2015-09-23 $37.04 $37.50 $36.94 $37.12 $37.05 204,589
2015-09-22 $36.89 $37.41 $36.01 $37.12 $37.05 78,414
2015-09-21 $37.21 $37.54 $36.96 $37.24 $37.17 30,071
2015-09-18 $37.65 $37.93 $37.20 $37.20 $37.13 12,430
2015-09-17 $37.13 $37.79 $37.13 $37.67 $37.60 25,422
2015-09-16 $37.99 $37.99 $37.10 $37.20 $37.13 13,702
2015-09-15 $37.20 $37.58 $37.06 $37.06 $36.99 18,001
2015-09-14 $38.10 $38.10 $37.29 $37.40 $37.33 91,557
2015-09-11 $37.28 $37.84 $37.28 $37.70 $37.63 18,103
2015-09-10 $37.40 $37.71 $37.25 $37.59 $37.52 25,512
2015-09-09 $37.25 $37.25 $37.24 $37.24 $37.17 204
2015-09-08 $38.00 $38.47 $37.13 $37.35 $37.28 88,055
2015-09-04 $37.00 $38.35 $36.99 $38.26 $38.19 83,005
2015-09-03 $37.00 $37.50 $37.00 $37.25 $37.18 18,301
2015-09-02 $37.00 $38.52 $37.00 $37.69 $37.62 108,283
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.