Gabelli Growth Innovators ETF (GGRW) Exchange: NYSE ARCA

Data as of March 29, 2024

$25.40 ($-0.06) -0.25%

Gabelli Growth Innovators ETF - Daily Information
Click for more stock information on Gabelli Growth Innovators ETF.
Daily Information Data
Date March 29, 2024
Open $25.60
Previous Close $25.40
High $25.60
Low $25.40
Adjusted Open $25.60
Previous Adjusted Close $25.40
Adjusted High $25.60
Adjusted Low $25.40

About Gabelli Growth Innovators ETF (GGRW)

Gabelli Growth Innovators ETF

Historical Stock Data for Gabelli Growth Innovators ETF (GGRW)

Date Open High Low Close Adj.Close Volume
2024-03-26 $25.60 $25.60 $25.40 $25.40 $25.40 323
2024-03-25 $25.61 $25.61 $25.47 $25.47 $25.47 1,188
2024-03-22 $25.52 $25.58 $25.52 $25.58 $25.58 830
2024-03-21 $25.71 $25.71 $25.50 $25.53 $25.53 714
2024-03-20 $25.11 $25.33 $25.11 $25.31 $25.31 2,091
2024-03-19 $25.01 $25.04 $24.72 $25.04 $25.04 881
2024-03-18 $24.98 $24.99 $24.84 $24.84 $24.84 1,047
2024-03-15 $24.62 $24.62 $24.62 $24.62 $24.62 136
2024-03-14 $24.94 $25.01 $24.86 $24.93 $24.93 3,501
2024-03-13 $25.00 $25.00 $24.98 $24.98 $24.98 242
2024-03-12 $25.88 $25.88 $24.57 $25.09 $25.09 3,580
2024-03-11 $24.63 $24.63 $24.53 $24.53 $24.53 5,086
2024-03-08 $25.46 $25.47 $24.86 $24.86 $24.86 2,142
2024-03-07 $25.31 $25.33 $25.26 $25.32 $25.32 4,659
2024-03-06 $24.88 $24.98 $24.85 $24.87 $24.87 5,412
2024-03-05 $24.59 $24.62 $24.58 $24.60 $24.60 1,704
2024-03-04 $25.01 $25.08 $24.95 $24.99 $24.99 1,891
2024-03-01 $24.81 $24.99 $24.81 $24.99 $24.99 1,148
2024-02-29 $24.64 $24.64 $24.64 $24.64 $24.64 28
2024-02-28 $24.31 $24.39 $24.31 $24.39 $24.39 2,427
2024-02-27 $24.52 $24.54 $24.52 $24.54 $24.54 680
2024-02-26 $24.83 $24.83 $24.57 $24.57 $24.57 2,402
2024-02-23 $24.70 $24.70 $24.61 $24.61 $24.61 674
2024-02-22 $25.10 $25.10 $24.32 $24.59 $24.59 5,134
2024-02-21 $23.62 $23.71 $23.61 $23.71 $23.71 753
2024-02-20 $24.48 $24.48 $23.79 $23.84 $23.84 1,163
2024-02-16 $24.39 $24.42 $24.26 $24.26 $24.26 1,773
2024-02-15 $24.33 $24.35 $24.32 $24.35 $24.35 832
2024-02-14 $26.31 $26.31 $23.97 $24.38 $24.38 8,187
2024-02-13 $24.11 $24.13 $23.70 $23.92 $23.92 10,402
2024-02-12 $24.42 $24.45 $24.23 $24.23 $24.23 1,377
2024-02-09 $24.64 $24.64 $24.12 $24.43 $24.43 1,824
2024-02-08 $24.11 $24.15 $24.11 $24.12 $24.12 4,218
2024-02-07 $24.04 $24.04 $23.78 $24.03 $24.03 990
2024-02-06 $23.60 $23.60 $23.59 $23.59 $23.59 773
2024-02-05 $23.61 $23.70 $23.50 $23.66 $23.66 842
2024-02-02 $23.42 $23.59 $23.26 $23.50 $23.50 1,398
2024-02-01 $22.93 $22.93 $22.93 $22.93 $22.93 116
2024-01-31 $22.65 $22.65 $22.63 $22.63 $22.63 1,266
2024-01-30 $22.94 $22.94 $22.94 $22.94 $22.94 242
2024-01-29 $22.83 $23.00 $22.83 $23.00 $23.00 309
2024-01-26 $23.00 $23.00 $22.63 $22.69 $22.69 103,878
2024-01-25 $22.61 $22.67 $22.61 $22.67 $22.67 861
2024-01-24 $22.66 $22.66 $22.56 $22.56 $22.56 190
2024-01-23 $22.27 $22.27 $22.27 $22.27 $22.27 161
2024-01-22 $22.30 $22.30 $22.19 $22.19 $22.19 799
2024-01-19 $22.09 $22.15 $22.09 $22.15 $22.15 538
2024-01-18 $21.81 $21.88 $21.81 $21.88 $21.88 2,736
2024-01-17 $21.62 $21.67 $21.59 $21.66 $21.66 941
2024-01-16 $21.75 $21.75 $21.75 $21.75 $21.75 179
2024-01-12 $21.78 $21.80 $21.75 $21.75 $21.75 5,848
2024-01-11 $21.76 $21.76 $21.73 $21.73 $21.73 266
2024-01-10 $21.58 $21.67 $21.58 $21.62 $21.62 104,433
2024-01-09 $21.25 $21.25 $21.25 $21.25 $21.25 6
2024-01-08 $21.08 $21.08 $21.08 $21.08 $21.08 90
2024-01-05 $20.65 $20.65 $20.65 $20.65 $20.65 1
2024-01-04 $20.70 $20.70 $20.59 $20.59 $20.59 100
2024-01-03 $20.63 $20.63 $20.63 $20.63 $20.63 0
2024-01-02 $21.00 $21.00 $20.66 $20.77 $20.77 719
2023-12-29 $21.11 $21.11 $21.11 $21.11 $21.11 2
2023-12-28 $21.17 $21.17 $21.17 $21.17 $21.17 0
2023-12-27 $21.23 $21.23 $21.18 $21.19 $21.19 201
2023-12-26 $21.17 $21.17 $21.17 $21.17 $21.17 0
2023-12-22 $21.09 $21.09 $21.09 $21.09 $21.09 0
2023-12-21 $21.13 $21.13 $21.13 $21.13 $21.13 100
2023-12-20 $21.28 $21.28 $20.96 $20.96 $20.96 840
2023-12-19 $21.21 $21.21 $21.21 $21.21 $21.21 22
2023-12-18 $21.15 $21.15 $21.15 $21.15 $21.15 31
2023-12-15 $20.92 $20.92 $20.92 $20.92 $20.92 2
2023-12-14 $20.61 $20.78 $20.61 $20.78 $20.78 650
2023-12-13 $19.32 $21.07 $19.32 $21.07 $21.07 1,416
2023-12-12 $20.91 $20.91 $20.91 $20.91 $20.91 4
2023-12-11 $20.70 $20.70 $20.70 $20.70 $20.70 0
2023-12-08 $20.66 $20.66 $20.66 $20.66 $20.66 6
2023-12-07 $20.49 $20.49 $20.49 $20.49 $20.49 1
2023-12-06 $20.24 $20.24 $20.24 $20.24 $20.24 0
2023-12-05 $20.36 $20.36 $20.36 $20.36 $20.36 1
2023-12-04 $20.28 $20.28 $20.28 $20.28 $20.28 1
2023-12-01 $20.44 $20.44 $20.44 $20.44 $20.44 16
2023-11-30 $20.44 $20.44 $20.44 $20.44 $20.44 198
2023-11-29 $20.44 $20.44 $20.43 $20.43 $20.43 532
2023-11-28 $20.33 $20.33 $20.33 $20.33 $20.33 0
2023-11-27 $20.43 $20.43 $20.32 $20.32 $20.32 459
2023-11-24 $20.34 $20.34 $20.34 $20.34 $20.34 0
2023-11-22 $20.34 $20.34 $20.34 $20.34 $20.34 3
2023-11-21 $20.27 $20.27 $20.25 $20.25 $20.25 200
2023-11-20 $20.25 $20.25 $20.25 $20.25 $20.25 8
2023-11-17 $20.03 $20.03 $20.03 $20.03 $20.03 1
2023-11-16 $19.97 $19.97 $19.97 $19.97 $19.97 0
2023-11-15 $19.93 $19.93 $19.93 $19.93 $19.93 1
2023-11-14 $19.98 $20.04 $19.98 $20.04 $20.04 303
2023-11-13 $19.72 $19.73 $19.69 $19.73 $19.73 227
2023-11-10 $19.68 $19.68 $19.68 $19.68 $19.68 0
2023-11-09 $19.30 $19.30 $19.30 $19.30 $19.30 81
2023-11-08 $19.41 $19.41 $19.41 $19.41 $19.41 0
2023-11-07 $19.28 $19.28 $19.28 $19.28 $19.28 184
2023-11-06 $19.08 $19.08 $19.08 $19.08 $19.08 0
2023-11-03 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-11-02 $18.87 $18.87 $18.87 $18.87 $18.87 95
2023-11-01 $18.66 $18.66 $18.60 $18.60 $18.60 176
2023-10-31 $18.23 $18.31 $18.23 $18.31 $18.31 102
2023-10-30 $18.22 $18.22 $18.22 $18.22 $18.22 3
2023-10-27 $18.03 $18.03 $17.97 $17.97 $17.97 2,514
2023-10-26 $18.01 $18.20 $17.80 $17.80 $17.80 11,856
2023-10-25 $18.21 $18.21 $18.21 $18.21 $18.21 2
2023-10-24 $18.67 $18.67 $18.67 $18.67 $18.67 44
2023-10-23 $18.44 $18.44 $18.44 $18.44 $18.44 0
2023-10-20 $18.35 $18.35 $18.35 $18.35 $18.35 6
2023-10-19 $19.00 $19.00 $18.65 $18.65 $18.65 532
2023-10-18 $18.93 $18.93 $18.72 $18.72 $18.72 414
2023-10-17 $19.11 $19.11 $19.03 $19.03 $19.03 568
2023-10-16 $19.06 $19.06 $19.06 $19.06 $19.06 20
2023-10-13 $18.83 $18.83 $18.83 $18.83 $18.83 4
2023-10-12 $19.14 $19.18 $19.10 $19.10 $19.10 1,988
2023-10-11 $19.13 $19.19 $19.13 $19.19 $19.19 168
2023-10-10 $19.07 $19.07 $19.07 $19.07 $19.07 0
2023-10-09 $18.97 $18.97 $18.97 $18.97 $18.97 75
2023-10-06 $18.92 $18.92 $18.92 $18.92 $18.92 35
2023-10-05 $18.39 $18.53 $18.39 $18.53 $18.53 548
2023-10-04 $18.57 $18.57 $18.57 $18.57 $18.57 0
2023-10-03 $18.32 $18.32 $18.32 $18.32 $18.32 5
2023-10-02 $18.72 $18.72 $18.72 $18.72 $18.72 0
2023-09-29 $20.42 $20.42 $18.59 $18.59 $18.59 14,961
2023-09-28 $18.57 $18.57 $18.57 $18.57 $18.57 99
2023-09-27 $18.38 $18.38 $18.38 $18.38 $18.38 31
2023-09-26 $18.32 $18.32 $18.32 $18.32 $18.32 3
2023-09-25 $18.57 $18.57 $18.57 $18.57 $18.57 105
2023-09-22 $18.48 $18.48 $18.48 $18.48 $18.48 0
2023-09-21 $18.66 $18.66 $18.48 $18.48 $18.48 109
2023-09-20 $18.93 $18.93 $18.93 $18.93 $18.93 25
2023-09-19 $19.15 $19.15 $19.15 $19.15 $19.15 224
2023-09-18 $19.19 $19.19 $19.19 $19.19 $19.19 13
2023-09-15 $19.19 $19.19 $19.19 $19.19 $19.19 14
2023-09-14 $19.68 $19.68 $19.60 $19.60 $19.60 300
2023-09-13 $19.53 $19.53 $19.53 $19.53 $19.53 0
2023-09-12 $19.59 $19.59 $19.50 $19.50 $19.50 213
2023-09-11 $19.77 $19.77 $19.77 $19.77 $19.77 50
2023-09-08 $19.51 $19.51 $19.51 $19.51 $19.51 100
2023-09-07 $19.50 $19.50 $19.50 $19.50 $19.50 114
2023-09-06 $19.53 $19.53 $19.53 $19.53 $19.53 5
2023-09-05 $19.56 $19.62 $19.56 $19.62 $19.62 1,227
2023-09-01 $19.60 $19.60 $19.60 $19.60 $19.60 8
2023-08-31 $19.61 $19.63 $19.57 $19.57 $19.57 1,768
2023-08-30 $19.53 $19.53 $19.48 $19.48 $19.48 240
2023-08-29 $19.36 $19.36 $19.36 $19.36 $19.36 0
2023-08-28 $19.00 $19.00 $19.00 $19.00 $19.00 7
2023-08-25 $18.74 $18.87 $18.72 $18.87 $18.87 1,303
2023-08-24 $18.69 $18.69 $18.69 $18.69 $18.69 24
2023-08-23 $19.08 $19.08 $19.08 $19.08 $19.08 1
2023-08-22 $18.81 $18.81 $18.81 $18.81 $18.81 10
2023-08-21 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-08-18 $18.42 $18.42 $18.42 $18.42 $18.42 12
2023-08-17 $18.48 $18.48 $18.48 $18.48 $18.48 32
2023-08-16 $18.72 $18.72 $18.72 $18.72 $18.72 9
2023-08-15 $18.92 $18.92 $18.92 $18.92 $18.92 19
2023-08-14 $18.74 $18.74 $18.74 $18.74 $18.74 68
2023-08-11 $18.88 $18.88 $18.84 $18.84 $18.84 300
2023-08-10 $18.96 $18.96 $18.96 $18.96 $18.96 48
2023-08-09 $18.84 $18.92 $18.84 $18.92 $18.92 264
2023-08-08 $19.04 $19.04 $19.04 $19.04 $19.04 25
2023-08-07 $19.21 $19.21 $19.21 $19.21 $19.21 0
2023-08-04 $19.01 $19.01 $19.01 $19.01 $19.01 12
2023-08-03 $19.04 $19.04 $19.04 $19.04 $19.04 11
2023-08-02 $19.07 $19.07 $19.05 $19.05 $19.05 337
2023-08-01 $19.53 $19.53 $19.53 $19.53 $19.53 2
2023-07-31 $19.52 $19.52 $19.52 $19.52 $19.52 15
2023-07-28 $19.41 $19.48 $19.37 $19.48 $19.48 562
2023-07-27 $19.43 $19.43 $19.12 $19.12 $19.12 366
2023-07-26 $19.30 $19.30 $19.21 $19.30 $19.30 911
2023-07-25 $19.34 $19.34 $19.34 $19.34 $19.34 5
2023-07-24 $19.21 $19.21 $19.21 $19.21 $19.21 0
2023-07-21 $19.36 $19.36 $19.25 $19.25 $19.25 1,460
2023-07-20 $19.24 $19.24 $19.24 $19.24 $19.24 17
2023-07-19 $19.79 $19.79 $19.79 $19.79 $19.79 17
2023-07-18 $19.83 $19.83 $19.83 $19.83 $19.83 10
2023-07-17 $19.59 $19.65 $19.59 $19.65 $19.65 436
2023-07-14 $19.50 $19.50 $19.50 $19.50 $19.50 2
2023-07-13 $19.38 $19.47 $19.38 $19.47 $19.47 135
2023-07-12 $19.35 $19.35 $19.14 $19.16 $19.16 1,913
2023-07-11 $19.00 $19.00 $19.00 $19.00 $19.00 18
2023-07-10 $18.94 $18.94 $18.94 $18.94 $18.94 34
2023-07-07 $18.94 $18.94 $18.88 $18.88 $18.88 158
2023-07-06 $20.71 $20.71 $18.98 $18.98 $18.98 531
2023-07-05 $19.18 $19.18 $19.18 $19.18 $19.18 10
2023-07-03 $19.14 $19.15 $19.09 $19.15 $19.15 500
2023-06-30 $19.18 $19.18 $19.18 $19.18 $19.18 0
2023-06-29 $18.89 $18.89 $18.89 $18.89 $18.89 2
2023-06-28 $18.81 $18.87 $18.81 $18.87 $18.87 284
2023-06-27 $18.82 $18.82 $18.82 $18.82 $18.82 2
2023-06-26 $18.53 $18.53 $18.53 $18.53 $18.53 0
2023-06-23 $18.79 $18.79 $18.79 $18.79 $18.79 4
2023-06-22 $18.90 $18.90 $18.90 $18.90 $18.90 75
2023-06-21 $18.69 $18.69 $18.69 $18.69 $18.69 3
2023-06-20 $18.92 $18.92 $18.92 $18.92 $18.92 1
2023-06-16 $18.97 $18.97 $18.97 $18.97 $18.97 0
2023-06-15 $18.86 $19.13 $18.86 $19.13 $19.13 878
2023-06-14 $18.84 $18.84 $18.84 $18.84 $18.84 10
2023-06-13 $18.76 $18.76 $18.76 $18.76 $18.76 2
2023-06-12 $18.57 $18.57 $18.57 $18.57 $18.57 0
2023-06-09 $18.26 $18.26 $18.26 $18.26 $18.26 85
2023-06-08 $18.27 $18.27 $18.25 $18.25 $18.25 499
2023-06-07 $18.02 $18.02 $18.02 $18.02 $18.02 109
2023-06-06 $18.42 $18.42 $18.42 $18.42 $18.42 5
2023-06-05 $18.41 $18.41 $18.41 $18.41 $18.41 1
2023-06-02 $18.25 $18.32 $18.25 $18.32 $18.32 127
2023-06-01 $18.22 $18.22 $18.22 $18.22 $18.22 2
2023-05-31 $18.00 $18.00 $18.00 $18.00 $18.00 5
2023-05-30 $18.04 $18.04 $18.04 $18.04 $18.04 8
2023-05-26 $17.39 $17.99 $17.39 $17.99 $17.99 240
2023-05-25 $17.66 $17.66 $17.66 $17.66 $17.66 161
2023-05-24 $17.34 $17.39 $17.34 $17.39 $17.39 120
2023-05-23 $17.42 $17.42 $17.42 $17.42 $17.42 9
2023-05-22 $17.71 $17.71 $17.71 $17.71 $17.71 10
2023-05-19 $17.70 $17.70 $17.65 $17.65 $17.65 600
2023-05-18 $17.77 $17.77 $17.77 $17.77 $17.77 156
2023-05-17 $17.39 $17.39 $17.39 $17.39 $17.39 90
2023-05-16 $17.16 $17.16 $17.16 $17.16 $17.16 0
2023-05-15 $17.16 $17.16 $17.16 $17.16 $17.16 2
2023-05-12 $17.08 $17.08 $17.08 $17.08 $17.08 121
2023-05-11 $17.14 $17.16 $17.14 $17.16 $17.16 101
2023-05-10 $17.18 $17.18 $17.18 $17.18 $17.18 33
2023-05-09 $17.00 $17.00 $17.00 $17.00 $17.00 31
2023-05-08 $17.08 $17.08 $17.08 $17.08 $17.08 8
2023-05-05 $16.97 $16.97 $16.96 $16.96 $16.96 120
2023-05-04 $16.77 $16.77 $16.77 $16.77 $16.77 5
2023-05-03 $16.85 $16.85 $16.85 $16.85 $16.85 0
2023-05-02 $16.88 $16.88 $16.88 $16.88 $16.88 0
2023-05-01 $16.98 $16.98 $16.98 $16.98 $16.98 0
2023-04-28 $17.02 $17.02 $17.02 $17.02 $17.02 10
2023-04-27 $17.07 $17.07 $17.07 $17.07 $17.07 144
2023-04-26 $16.67 $16.67 $16.67 $16.67 $16.67 101
2023-04-25 $16.69 $16.69 $16.52 $16.52 $16.52 104
2023-04-24 $16.98 $16.98 $16.98 $16.98 $16.98 1
2023-04-21 $17.07 $17.07 $17.07 $17.07 $17.07 3
2023-04-20 $16.86 $16.92 $16.86 $16.92 $16.92 101
2023-04-19 $17.06 $17.06 $17.06 $17.06 $17.06 2
2023-04-18 $17.12 $17.12 $17.11 $17.11 $17.11 200
2023-04-17 $17.07 $17.07 $17.07 $17.07 $17.07 43
2023-04-14 $17.03 $17.03 $17.03 $17.03 $17.03 0
2023-04-13 $17.08 $17.08 $17.08 $17.08 $17.08 3
2023-04-12 $16.72 $16.72 $16.72 $16.72 $16.72 0
2023-04-11 $16.88 $16.88 $16.77 $16.77 $16.77 100
2023-04-10 $16.82 $16.82 $16.82 $16.82 $16.82 23
2023-04-06 $16.82 $16.82 $16.82 $16.82 $16.82 0
2023-04-05 $16.73 $16.73 $16.73 $16.73 $16.73 104
2023-04-04 $16.95 $16.95 $16.95 $16.95 $16.95 3
2023-04-03 $16.96 $16.96 $16.96 $16.96 $16.96 20
2023-03-31 $17.02 $17.02 $17.02 $17.02 $17.02 0
2023-03-30 $16.66 $16.66 $16.66 $16.66 $16.66 102
2023-03-29 $16.49 $16.49 $16.49 $16.49 $16.49 2
2023-03-28 $16.29 $16.29 $16.20 $16.20 $16.20 101
2023-03-27 $16.34 $16.34 $16.34 $16.34 $16.34 51
2023-03-24 $16.38 $16.38 $16.38 $16.38 $16.38 0
2023-03-23 $16.50 $16.50 $16.50 $16.50 $16.50 50
2023-03-22 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-03-21 $16.67 $16.67 $16.67 $16.67 $16.67 2
2023-03-20 $16.32 $16.32 $16.32 $16.32 $16.32 0
2023-03-17 $16.28 $16.28 $16.28 $16.28 $16.28 35
2023-03-16 $16.22 $16.46 $16.22 $16.46 $16.46 109
2023-03-15 $16.03 $16.03 $16.03 $16.03 $16.03 4
2023-03-14 $16.00 $16.00 $16.00 $16.00 $16.00 11
2023-03-13 $15.55 $15.55 $15.55 $15.55 $15.55 28
2023-03-10 $15.46 $15.46 $15.46 $15.46 $15.46 2
2023-03-09 $15.84 $15.84 $15.84 $15.84 $15.84 125
2023-03-08 $16.21 $16.21 $16.21 $16.21 $16.21 0
2023-03-07 $16.19 $16.19 $16.11 $16.11 $16.11 304
2023-03-06 $16.31 $16.31 $16.31 $16.31 $16.31 17
2023-03-03 $16.16 $16.34 $16.16 $16.34 $16.34 500
2023-03-02 $15.96 $15.96 $15.96 $15.96 $15.96 28
2023-03-01 $15.90 $15.90 $15.90 $15.90 $15.90 2
2023-02-28 $16.05 $16.05 $16.05 $16.05 $16.05 0
2023-02-27 $16.02 $16.02 $16.02 $16.02 $16.02 1
2023-02-24 $15.93 $15.93 $15.93 $15.93 $15.93 31
2023-02-23 $16.21 $16.21 $16.21 $16.21 $16.21 1
2023-02-22 $16.05 $16.06 $16.05 $16.06 $16.06 153
2023-02-21 $16.25 $16.25 $16.05 $16.05 $16.05 955
2023-02-17 $16.42 $16.42 $16.42 $16.42 $16.42 2
2023-02-16 $16.65 $16.65 $16.65 $16.65 $16.65 1
2023-02-15 $17.08 $17.08 $17.08 $17.08 $17.08 165
2023-02-14 $17.00 $17.00 $17.00 $17.00 $17.00 4
2023-02-13 $16.77 $16.80 $16.77 $16.80 $16.80 100
2023-02-10 $16.58 $16.58 $16.58 $16.58 $16.58 0
2023-02-09 $16.98 $16.98 $16.75 $16.75 $16.75 780
2023-02-08 $16.92 $16.92 $16.92 $16.92 $16.92 0
2023-02-07 $17.21 $17.21 $17.21 $17.21 $17.21 100
2023-02-06 $16.85 $16.85 $16.85 $16.85 $16.85 6
2023-02-03 $17.09 $17.09 $17.09 $17.09 $17.09 0
2023-02-02 $17.48 $17.48 $17.48 $17.48 $17.48 4
2023-02-01 $16.41 $16.81 $16.41 $16.81 $16.81 456
2023-01-31 $16.38 $16.38 $16.38 $16.38 $16.38 0
2023-01-30 $16.08 $16.08 $16.08 $16.08 $16.08 14
2023-01-27 $16.46 $16.46 $16.46 $16.46 $16.46 0
2023-01-26 $16.34 $16.34 $16.34 $16.34 $16.34 0
2023-01-25 $15.86 $16.06 $15.86 $16.06 $16.06 1,335
2023-01-24 $16.16 $16.16 $16.16 $16.16 $16.16 0
2023-01-23 $16.24 $16.24 $16.24 $16.24 $16.24 1
2023-01-20 $15.91 $15.91 $15.91 $15.91 $15.91 0
2023-01-19 $15.44 $15.44 $15.44 $15.44 $15.44 6
2023-01-18 $15.68 $15.68 $15.68 $15.68 $15.68 0
2023-01-17 $15.93 $15.93 $15.93 $15.93 $15.93 0
2023-01-13 $15.83 $15.83 $15.83 $15.83 $15.83 0
2023-01-12 $15.57 $15.73 $15.57 $15.73 $15.73 545
2023-01-11 $15.57 $15.57 $15.57 $15.57 $15.57 0
2023-01-10 $15.30 $15.30 $15.30 $15.30 $15.30 0
2023-01-09 $15.08 $15.08 $15.08 $15.08 $15.08 50
2023-01-06 $14.89 $14.89 $14.89 $14.89 $14.89 25
2023-01-05 $14.64 $14.64 $14.64 $14.64 $14.64 1
2023-01-04 $14.94 $14.94 $14.94 $14.94 $14.94 2
2023-01-03 $14.81 $14.81 $14.81 $14.81 $14.81 28
2022-12-30 $14.85 $14.85 $14.85 $14.85 $14.85 0
2022-12-29 $14.90 $14.90 $14.90 $14.90 $14.90 0
2022-12-28 $14.47 $14.47 $14.47 $14.47 $14.47 0
2022-12-27 $14.70 $14.70 $14.60 $14.60 $14.60 103
2022-12-23 $14.79 $14.87 $14.79 $14.87 $14.87 828
2022-12-22 $14.86 $14.86 $14.86 $14.86 $14.86 0
2022-12-21 $15.24 $15.24 $15.24 $15.24 $15.24 0
2022-12-20 $14.99 $14.99 $14.99 $14.99 $14.99 1
2022-12-19 $15.05 $15.05 $14.99 $14.99 $14.99 201
2022-12-16 $15.27 $15.27 $15.27 $15.27 $15.27 0
2022-12-15 $14.55 $15.57 $14.55 $15.47 $15.47 500
2022-12-14 $16.16 $16.16 $16.16 $16.16 $16.16 0
2022-12-13 $16.16 $16.16 $16.16 $16.16 $16.16 5
2022-12-12 $15.77 $15.91 $15.77 $15.91 $15.91 1,600
2022-12-09 $15.71 $15.71 $15.71 $15.71 $15.71 1
2022-12-08 $15.78 $15.78 $15.78 $15.78 $15.78 2
2022-12-07 $15.58 $15.58 $15.58 $15.58 $15.58 0
2022-12-06 $15.44 $15.54 $15.44 $15.52 $15.52 436
2022-12-05 $15.88 $15.88 $15.88 $15.88 $15.88 5
2022-12-02 $16.30 $16.30 $16.29 $16.29 $16.29 115
2022-12-01 $16.54 $16.54 $16.48 $16.48 $16.48 119
2022-11-30 $15.64 $16.30 $15.64 $16.30 $16.30 262
2022-11-29 $15.63 $15.63 $15.63 $15.63 $15.63 4
2022-11-28 $15.74 $15.74 $15.74 $15.74 $15.74 72
2022-11-25 $15.98 $15.98 $15.98 $15.98 $15.98 16
2022-11-23 $16.03 $16.03 $16.03 $16.03 $16.03 1
2022-11-22 $15.81 $15.81 $15.81 $15.81 $15.81 0
2022-11-21 $15.59 $15.59 $15.59 $15.59 $15.59 19
2022-11-18 $15.78 $15.82 $15.78 $15.82 $15.82 1,000
2022-11-17 $15.43 $15.43 $15.43 $15.43 $15.43 0
2022-11-16 $16.10 $16.10 $16.10 $16.10 $16.10 0
2022-11-15 $16.48 $16.48 $16.43 $16.43 $16.43 1,000
2022-11-14 $16.05 $16.05 $16.05 $16.05 $16.05 0
2022-11-11 $16.25 $16.25 $16.25 $16.25 $16.25 5
2022-11-10 $15.79 $15.79 $15.79 $15.79 $15.79 0
2022-11-09 $14.40 $14.40 $14.40 $14.40 $14.40 0
2022-11-08 $14.81 $14.81 $14.81 $14.81 $14.81 0
2022-11-07 $14.61 $14.69 $14.61 $14.69 $14.69 1,256
2022-11-04 $14.64 $14.64 $14.64 $14.64 $14.64 36
2022-11-03 $14.90 $14.90 $14.65 $14.65 $14.65 334
2022-11-02 $14.90 $14.90 $14.90 $14.90 $14.90 2
2022-11-01 $15.95 $15.95 $15.60 $15.60 $15.60 116
2022-10-31 $15.68 $15.68 $15.68 $15.68 $15.68 1
2022-10-28 $15.76 $15.84 $15.74 $15.84 $15.84 8,570
2022-10-27 $15.78 $15.78 $15.78 $15.78 $15.78 25
2022-10-26 $15.83 $15.83 $15.83 $15.83 $15.83 0
2022-10-25 $16.17 $16.17 $16.17 $16.17 $16.17 0
2022-10-24 $15.66 $15.66 $15.66 $15.66 $15.66 50
2022-10-21 $15.61 $15.61 $15.61 $15.61 $15.61 0
2022-10-20 $15.32 $15.32 $15.32 $15.32 $15.32 0
2022-10-19 $15.42 $15.42 $15.42 $15.42 $15.42 10
2022-10-18 $15.45 $15.45 $15.45 $15.45 $15.45 0
2022-10-17 $15.22 $15.32 $15.22 $15.27 $15.27 212
2022-10-14 $14.67 $14.67 $14.67 $14.67 $14.67 0
2022-10-13 $15.02 $15.18 $15.02 $15.18 $15.18 134
2022-10-12 $15.00 $15.00 $15.00 $15.00 $15.00 66
2022-10-11 $15.01 $15.01 $15.01 $15.01 $15.01 0
2022-10-10 $15.31 $15.31 $15.31 $15.31 $15.31 1
2022-10-07 $16.07 $16.07 $15.69 $15.69 $15.69 157
2022-10-06 $16.41 $16.41 $16.41 $16.41 $16.41 0
2022-10-05 $16.49 $16.49 $16.49 $16.49 $16.49 276
2022-10-04 $16.49 $16.49 $16.45 $16.45 $16.45 200
2022-10-03 $15.91 $15.91 $15.91 $15.91 $15.91 0
2022-09-30 $15.64 $15.64 $15.64 $15.64 $15.64 0
2022-09-29 $15.80 $15.80 $15.80 $15.80 $15.80 0
2022-09-28 $16.18 $16.18 $16.16 $16.16 $16.16 2,338
2022-09-27 $15.80 $15.80 $15.80 $15.80 $15.80 1
2022-09-26 $15.80 $15.80 $15.80 $15.80 $15.80 2
2022-09-23 $15.92 $15.92 $15.92 $15.92 $15.92 0
2022-09-22 $16.10 $16.10 $16.10 $16.10 $16.10 0
2022-09-21 $16.66 $16.66 $16.66 $16.66 $16.66 0
2022-09-20 $16.61 $16.61 $16.61 $16.61 $16.61 0
2022-09-19 $16.83 $16.83 $16.83 $16.83 $16.83 0
2022-09-16 $16.79 $16.79 $16.79 $16.79 $16.79 0
2022-09-15 $16.99 $16.99 $16.99 $16.99 $16.99 34
2022-09-14 $17.18 $17.18 $17.18 $17.18 $17.18 601
2022-09-13 $17.04 $17.04 $17.04 $17.04 $17.04 600
2022-09-12 $17.83 $17.83 $17.83 $17.83 $17.83 0
2022-09-09 $17.70 $17.70 $17.70 $17.70 $17.70 3
2022-09-08 $17.31 $17.31 $17.31 $17.31 $17.31 2
2022-09-07 $17.14 $17.14 $17.14 $17.14 $17.14 2
2022-09-06 $16.79 $16.79 $16.79 $16.79 $16.79 0
2022-09-02 $16.87 $16.87 $16.87 $16.87 $16.87 0
2022-09-01 $17.04 $17.04 $17.04 $17.04 $17.04 1
2022-08-31 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-08-30 $17.29 $17.29 $17.29 $17.29 $17.29 52
2022-08-29 $17.45 $17.45 $17.45 $17.45 $17.45 0
2022-08-26 $17.66 $17.66 $17.66 $17.66 $17.66 0
2022-08-25 $18.36 $18.36 $18.36 $18.36 $18.36 6
2022-08-24 $17.89 $17.89 $17.89 $17.89 $17.89 0
2022-08-23 $17.84 $17.84 $17.84 $17.84 $17.84 0
2022-08-22 $17.86 $17.86 $17.86 $17.86 $17.86 0
2022-08-19 $18.39 $18.39 $18.39 $18.39 $18.39 0
2022-08-18 $18.86 $18.86 $18.86 $18.86 $18.86 0
2022-08-17 $18.84 $18.84 $18.84 $18.84 $18.84 0
2022-08-16 $19.21 $19.21 $19.21 $19.21 $19.21 36
2022-08-15 $19.28 $19.28 $19.28 $19.28 $19.28 0
2022-08-12 $19.17 $19.17 $19.17 $19.17 $19.17 0
2022-08-11 $18.83 $18.83 $18.83 $18.83 $18.83 0
2022-08-10 $19.09 $19.09 $19.09 $19.09 $19.09 9
2022-08-09 $18.30 $18.30 $18.29 $18.29 $18.29 269
2022-08-08 $18.86 $18.86 $18.71 $18.71 $18.71 266
2022-08-05 $18.80 $18.80 $18.80 $18.80 $18.80 0
2022-08-04 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-08-03 $18.66 $18.66 $18.66 $18.66 $18.66 0
2022-08-02 $18.04 $18.04 $18.04 $18.04 $18.04 70
2022-08-01 $17.88 $17.88 $17.88 $17.88 $17.88 34
2022-07-29 $17.91 $17.91 $17.91 $17.91 $17.91 36
2022-07-28 $17.56 $17.56 $17.56 $17.56 $17.56 33
2022-07-27 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-07-26 $16.57 $16.57 $16.57 $16.57 $16.57 200
2022-07-25 $17.05 $17.05 $17.05 $17.05 $17.05 0
2022-07-22 $17.14 $17.14 $17.14 $17.14 $17.14 0
2022-07-21 $17.74 $17.74 $17.74 $17.74 $17.74 0
2022-07-20 $17.41 $17.41 $17.41 $17.41 $17.41 0
2022-07-19 $16.91 $16.91 $16.91 $16.91 $16.91 0
2022-07-18 $16.27 $16.27 $16.27 $16.27 $16.27 1
2022-07-15 $16.34 $16.34 $16.34 $16.34 $16.34 0
2022-07-14 $15.91 $15.91 $15.91 $15.91 $15.91 0
2022-07-13 $15.96 $15.96 $15.96 $15.96 $15.96 0
2022-07-12 $15.93 $15.93 $15.93 $15.93 $15.93 1
2022-07-11 $16.28 $16.28 $16.28 $16.28 $16.28 0
2022-07-08 $16.71 $16.71 $16.71 $16.71 $16.71 0
2022-07-07 $16.79 $16.79 $16.75 $16.75 $16.75 110
2022-07-06 $16.30 $16.30 $16.30 $16.30 $16.30 6
2022-07-05 $15.68 $16.29 $15.68 $16.29 $16.29 1,100
2022-07-01 $15.88 $15.88 $15.88 $15.88 $15.88 1
2022-06-30 $16.02 $16.02 $15.69 $15.69 $15.69 178
2022-06-29 $16.05 $16.05 $16.04 $16.04 $16.04 509
2022-06-28 $16.08 $16.08 $16.08 $16.08 $16.08 41
2022-06-27 $16.83 $16.83 $16.70 $16.70 $16.70 682
2022-06-24 $16.70 $16.94 $16.66 $16.94 $16.94 2,048
2022-06-23 $16.27 $16.27 $16.27 $16.27 $16.27 80
2022-06-22 $15.70 $15.81 $15.70 $15.81 $15.81 125
2022-06-21 $15.73 $15.73 $15.73 $15.73 $15.73 0
2022-06-17 $15.38 $15.38 $15.38 $15.38 $15.38 0
2022-06-16 $15.13 $15.13 $15.06 $15.06 $15.06 2,661
2022-06-15 $15.87 $15.87 $15.87 $15.87 $15.87 0
2022-06-14 $15.33 $15.33 $15.33 $15.33 $15.33 0
2022-06-13 $15.54 $15.54 $15.35 $15.35 $15.35 120
2022-06-10 $16.41 $16.41 $16.41 $16.41 $16.41 0
2022-06-09 $17.16 $17.16 $17.16 $17.16 $17.16 0
2022-06-08 $17.79 $17.79 $17.79 $17.79 $17.79 1
2022-06-07 $17.93 $17.93 $17.93 $17.93 $17.93 0
2022-06-06 $17.70 $17.70 $17.70 $17.70 $17.70 0
2022-06-03 $17.62 $17.62 $17.62 $17.62 $17.62 0
2022-06-02 $18.19 $18.19 $18.19 $18.19 $18.19 0
2022-06-01 $17.85 $17.91 $17.46 $17.46 $17.46 7,186
2022-05-31 $18.50 $18.50 $17.62 $17.62 $17.62 355
2022-05-27 $17.55 $17.73 $17.55 $17.73 $17.73 1,703
2022-05-26 $17.02 $17.02 $17.02 $17.02 $17.02 3
2022-05-25 $16.52 $16.52 $16.52 $16.52 $16.52 0
2022-05-24 $16.17 $16.17 $16.17 $16.17 $16.17 0
2022-05-23 $16.82 $16.82 $16.82 $16.82 $16.82 14
2022-05-20 $16.64 $16.64 $16.64 $16.64 $16.64 0
2022-05-19 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-05-18 $16.55 $16.55 $16.55 $16.55 $16.55 0
2022-05-17 $17.34 $17.34 $17.34 $17.34 $17.34 105
2022-05-16 $16.90 $16.90 $16.82 $16.82 $16.82 100
2022-05-13 $17.26 $17.26 $17.26 $17.26 $17.26 5
2022-05-12 $14.85 $16.40 $14.85 $16.26 $16.26 1,060
2022-05-11 $16.15 $16.15 $16.15 $16.15 $16.15 11
2022-05-10 $16.76 $16.76 $16.76 $16.76 $16.76 12
2022-05-09 $16.58 $16.58 $16.58 $16.58 $16.58 0
2022-05-06 $17.77 $17.77 $17.77 $17.77 $17.77 0
2022-05-05 $18.25 $18.25 $18.25 $18.25 $18.25 12
2022-05-04 $18.70 $19.52 $18.70 $19.52 $19.52 1,207
2022-05-03 $18.99 $18.99 $18.99 $18.99 $18.99 0
2022-05-02 $18.18 $19.01 $18.18 $19.01 $19.01 256
2022-04-29 $18.82 $18.82 $18.62 $18.62 $18.62 402
2022-04-28 $19.32 $19.61 $19.32 $19.61 $19.61 14,008
2022-04-27 $18.77 $18.77 $18.77 $18.77 $18.77 50
2022-04-26 $18.87 $18.87 $18.87 $18.87 $18.87 0
2022-04-25 $19.41 $19.41 $19.41 $19.41 $19.41 2
2022-04-22 $19.83 $19.83 $19.41 $19.41 $19.41 607
2022-04-21 $20.08 $20.08 $20.04 $20.04 $20.04 300
2022-04-20 $20.97 $20.97 $20.81 $20.81 $20.81 1,830
2022-04-19 $20.99 $21.33 $20.99 $21.33 $21.33 101
2022-04-18 $20.72 $20.72 $20.72 $20.72 $20.72 0
2022-04-14 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-04-13 $21.48 $21.48 $21.48 $21.48 $21.48 1
2022-04-12 $20.95 $20.95 $20.95 $20.95 $20.95 107
2022-04-11 $21.03 $21.03 $21.03 $21.03 $21.03 4
2022-04-08 $21.50 $21.50 $21.50 $21.50 $21.50 7
2022-04-07 $21.88 $21.88 $21.88 $21.88 $21.88 0
2022-04-06 $21.82 $21.82 $21.82 $21.82 $21.82 3
2022-04-05 $23.17 $23.17 $22.59 $22.59 $22.59 618
2022-04-04 $23.39 $23.39 $23.39 $23.39 $23.39 21
2022-04-01 $22.95 $22.95 $22.95 $22.95 $22.95 19
2022-03-31 $22.95 $22.95 $22.95 $22.95 $22.95 20
2022-03-30 $23.20 $23.20 $23.20 $23.20 $23.20 2
2022-03-29 $23.67 $23.67 $23.67 $23.67 $23.67 2
2022-03-28 $23.13 $23.13 $23.13 $23.13 $23.13 0
2022-03-25 $22.65 $22.65 $22.65 $22.65 $22.65 7
2022-03-24 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-03-23 $22.78 $22.78 $22.28 $22.28 $22.28 107
2022-03-22 $22.85 $22.91 $22.68 $22.68 $22.68 2,272
2022-03-21 $22.00 $22.26 $22.00 $22.19 $22.19 3,800
2022-03-18 $21.50 $21.75 $21.50 $21.75 $21.75 156
2022-03-17 $21.67 $21.67 $21.67 $21.67 $21.67 1
2022-03-16 $21.13 $21.13 $21.13 $21.13 $21.13 103
2022-03-15 $20.09 $20.09 $20.09 $20.09 $20.09 0
2022-03-14 $19.46 $19.46 $19.34 $19.34 $19.34 125
2022-03-11 $20.45 $20.45 $19.92 $19.92 $19.92 1,263
2022-03-10 $20.50 $20.50 $20.50 $20.50 $20.50 60
2022-03-09 $20.40 $20.59 $20.40 $20.59 $20.59 113
2022-03-08 $19.64 $19.64 $19.64 $19.64 $19.64 2
2022-03-07 $20.01 $20.10 $19.67 $19.67 $19.67 6,431
2022-03-04 $20.85 $21.23 $20.75 $20.75 $20.75 205
2022-03-03 $21.35 $21.35 $21.35 $21.35 $21.35 4
2022-03-02 $22.14 $22.14 $22.14 $22.14 $22.14 7
2022-03-01 $21.80 $21.80 $21.80 $21.80 $21.80 2
2022-02-28 $22.26 $22.26 $22.26 $22.26 $22.26 50
2022-02-25 $21.97 $22.18 $21.97 $22.18 $22.18 152
2022-02-24 $21.83 $21.83 $21.83 $21.83 $21.83 4
2022-02-23 $20.61 $20.61 $20.60 $20.60 $20.60 107
2022-02-22 $21.32 $21.32 $21.28 $21.28 $21.28 105
2022-02-18 $21.45 $21.57 $21.45 $21.57 $21.57 1,070
2022-02-17 $22.50 $22.50 $22.02 $22.02 $22.02 163
2022-02-16 $22.94 $22.94 $22.94 $22.94 $22.94 0
2022-02-15 $22.82 $22.99 $22.82 $22.99 $22.99 223
2022-02-14 $21.00 $22.19 $21.00 $22.19 $22.19 308
2022-02-11 $22.31 $22.31 $22.31 $22.31 $22.31 1
2022-02-10 $23.41 $23.41 $23.20 $23.20 $23.20 1,000
2022-02-09 $23.60 $23.60 $23.60 $23.60 $23.60 50
2022-02-08 $22.94 $22.94 $22.94 $22.94 $22.94 1
2022-02-07 $22.58 $22.58 $22.58 $22.58 $22.58 103
2022-02-04 $22.35 $22.70 $22.35 $22.70 $22.70 1,947
2022-02-03 $23.00 $23.00 $21.95 $21.95 $21.95 1,910
2022-02-02 $23.23 $23.23 $23.23 $23.23 $23.23 2
2022-02-01 $23.10 $23.36 $23.10 $23.36 $23.36 122
2022-01-31 $22.53 $22.97 $22.45 $22.97 $22.97 2,721
2022-01-28 $21.83 $21.83 $21.83 $21.83 $21.83 37
2022-01-27 $21.63 $21.87 $21.15 $21.15 $21.15 6,640
2022-01-26 $22.01 $22.04 $21.29 $21.29 $21.29 15,054
2022-01-25 $21.59 $21.59 $21.40 $21.40 $21.40 796
2022-01-24 $22.18 $22.18 $22.18 $22.18 $22.18 61
2022-01-21 $22.06 $22.06 $22.06 $22.06 $22.06 9
2022-01-20 $22.95 $22.95 $22.95 $22.95 $22.95 10
2022-01-19 $23.65 $23.65 $23.32 $23.32 $23.32 402
2022-01-18 $23.72 $23.72 $23.51 $23.51 $23.51 231
2022-01-14 $24.14 $24.14 $24.14 $24.14 $24.14 11
2022-01-13 $25.10 $25.10 $24.02 $24.02 $24.02 811
2022-01-12 $25.01 $25.01 $25.01 $25.01 $25.01 9
2022-01-11 $25.01 $25.01 $25.01 $25.01 $25.01 1,171
2022-01-10 $23.63 $24.59 $23.63 $24.59 $24.59 1,171
2022-01-07 $24.65 $24.65 $24.65 $24.65 $24.65 5
2022-01-06 $24.93 $24.93 $24.93 $24.93 $24.93 4
2022-01-05 $24.91 $24.91 $24.91 $24.91 $24.91 1
2022-01-04 $25.93 $25.93 $25.93 $25.93 $25.93 0
2022-01-03 $26.47 $26.47 $26.47 $26.47 $26.47 1
2021-12-31 $26.48 $26.48 $26.48 $26.48 $26.48 1
2021-12-30 $26.68 $26.68 $26.68 $26.68 $26.68 0
2021-12-29 $26.71 $26.71 $26.71 $26.71 $26.71 2
2021-12-28 $26.70 $26.70 $26.70 $26.70 $26.70 2
2021-12-27 $27.02 $27.02 $27.02 $27.02 $27.02 0
2021-12-23 $26.71 $26.71 $26.71 $26.71 $26.71 0
2021-12-22 $26.54 $26.54 $26.54 $26.54 $26.54 4
2021-12-21 $26.34 $26.34 $26.34 $26.34 $26.34 4
2021-12-20 $25.46 $25.46 $25.46 $25.46 $25.46 9
2021-12-17 $25.78 $25.78 $25.78 $25.78 $25.78 9
2021-12-16 $25.77 $25.77 $25.77 $25.77 $25.77 35
2021-12-15 $26.62 $26.62 $26.62 $26.62 $26.62 35
2021-12-14 $25.68 $25.85 $25.68 $25.85 $25.85 179
2021-12-13 $26.33 $26.33 $26.33 $26.33 $26.33 2,003
2021-12-10 $26.02 $27.02 $24.72 $26.71 $26.71 2,003
2021-12-09 $27.07 $27.09 $26.80 $26.80 $26.80 1,016
2021-12-08 $28.41 $28.41 $27.10 $27.37 $27.37 2,045
2021-12-07 $26.77 $27.15 $26.77 $27.07 $27.07 1,131
2021-12-06 $25.77 $26.02 $25.77 $26.02 $26.02 1,005
2021-12-03 $25.76 $25.87 $25.60 $25.87 $25.87 445
2021-12-02 $26.41 $26.41 $26.41 $26.41 $26.41 113
2021-12-01 $26.84 $26.84 $26.84 $26.84 $26.84 5
2021-11-30 $26.84 $26.84 $26.84 $26.84 $26.84 38
2021-11-29 $27.70 $27.70 $27.70 $27.70 $27.70 0
2021-11-26 $27.28 $27.28 $27.28 $27.28 $27.28 0
2021-11-24 $27.71 $27.71 $27.71 $27.71 $27.71 1,851
2021-11-23 $27.85 $27.85 $27.11 $27.41 $27.41 1,851
2021-11-22 $27.84 $27.84 $27.84 $27.84 $27.84 11
2021-11-19 $28.79 $28.79 $28.79 $28.79 $28.79 61
2021-11-18 $28.96 $28.96 $28.96 $28.96 $28.96 5
2021-11-17 $28.72 $28.72 $28.72 $28.72 $28.72 20
2021-11-16 $28.73 $28.94 $28.71 $28.94 $28.94 400
2021-11-15 $28.78 $28.78 $28.60 $28.64 $28.64 301
2021-11-12 $28.73 $28.73 $28.73 $28.73 $28.73 0
2021-11-11 $28.22 $28.22 $28.22 $28.22 $28.22 1
2021-11-10 $28.15 $28.15 $28.15 $28.15 $28.15 1
2021-11-09 $28.83 $28.83 $28.83 $28.83 $28.83 346
2021-11-08 $28.93 $28.93 $28.93 $28.93 $28.93 36
2021-11-05 $28.69 $28.69 $28.69 $28.69 $28.69 37
2021-11-04 $28.66 $28.66 $28.66 $28.66 $28.66 0
2021-11-03 $28.16 $28.16 $28.16 $28.16 $28.16 760
2021-11-02 $27.93 $27.96 $27.91 $27.96 $27.96 760
2021-11-01 $27.86 $27.86 $27.86 $27.86 $27.86 2
2021-10-29 $27.92 $27.92 $27.92 $27.92 $27.92 2
2021-10-28 $27.50 $27.70 $27.50 $27.70 $27.70 388
2021-10-27 $27.51 $27.51 $27.51 $27.51 $27.51 105
2021-10-26 $27.60 $27.60 $27.60 $27.60 $27.60 5
2021-10-25 $27.50 $27.50 $27.50 $27.50 $27.50 5
2021-10-22 $27.34 $27.34 $27.34 $27.34 $27.34 61
2021-10-21 $27.58 $27.58 $27.58 $27.58 $27.58 598
2021-10-20 $27.31 $27.31 $27.31 $27.31 $27.31 4
2021-10-19 $27.45 $27.45 $27.45 $27.45 $27.45 12
2021-10-18 $27.27 $27.27 $27.27 $27.27 $27.27 29
2021-10-15 $26.82 $26.98 $26.82 $26.98 $26.98 531
2021-10-14 $26.82 $26.82 $26.75 $26.75 $26.75 751
2021-10-13 $26.25 $26.25 $26.22 $26.22 $26.22 764
2021-10-12 $25.95 $25.95 $25.95 $25.95 $25.95 2
2021-10-11 $25.84 $25.84 $25.84 $25.84 $25.84 44
2021-10-08 $26.13 $26.13 $26.13 $26.13 $26.13 5
2021-10-07 $26.47 $26.47 $26.47 $26.47 $26.47 5
2021-10-06 $25.77 $25.77 $25.77 $25.77 $25.77 10
2021-10-05 $25.50 $25.50 $25.50 $25.50 $25.50 10
2021-10-04 $24.99 $24.99 $24.99 $24.99 $24.99 33
2021-10-01 $25.35 $25.72 $25.35 $25.72 $25.72 461
2021-09-30 $25.69 $25.69 $25.49 $25.49 $25.49 122
2021-09-29 $25.70 $25.70 $25.43 $25.43 $25.43 258
2021-09-28 $25.65 $25.65 $25.65 $25.65 $25.65 130
2021-09-27 $26.66 $26.67 $26.66 $26.67 $26.67 130
2021-09-24 $27.09 $27.09 $27.09 $27.09 $27.09 11
2021-09-23 $27.16 $27.16 $27.16 $27.16 $27.16 68
2021-09-22 $26.86 $26.86 $26.86 $26.86 $26.86 184
2021-09-21 $26.54 $26.54 $26.54 $26.54 $26.54 10
2021-09-20 $26.40 $26.40 $26.40 $26.40 $26.40 50
2021-09-17 $27.04 $27.04 $27.04 $27.04 $27.04 50
2021-09-16 $27.33 $27.33 $27.33 $27.33 $27.33 12
2021-09-15 $27.23 $27.23 $27.23 $27.23 $27.23 9
2021-09-14 $27.01 $27.01 $27.01 $27.01 $27.01 2
2021-09-13 $26.88 $26.88 $26.88 $26.88 $26.88 2
2021-09-10 $27.18 $27.18 $26.97 $26.97 $26.97 2,047
2021-09-09 $27.13 $27.13 $27.13 $27.13 $27.13 158
2021-09-08 $27.14 $27.22 $27.14 $27.22 $27.22 158
2021-09-07 $27.39 $27.42 $27.39 $27.42 $27.42 1,078
2021-09-03 $27.42 $27.42 $27.42 $27.42 $27.42 15
2021-09-02 $27.24 $27.24 $27.24 $27.24 $27.24 2
2021-09-01 $27.31 $27.31 $27.25 $27.25 $27.25 652
2021-08-31 $27.13 $27.13 $27.13 $27.13 $27.13 0
2021-08-30 $27.20 $27.20 $27.20 $27.20 $27.20 58
2021-08-27 $26.93 $26.93 $26.93 $26.93 $26.93 58
2021-08-26 $26.58 $26.58 $26.58 $26.58 $26.58 0
2021-08-25 $26.59 $26.59 $26.59 $26.59 $26.59 0
2021-08-24 $26.49 $26.49 $26.49 $26.49 $26.49 326
2021-08-23 $26.19 $26.34 $26.19 $26.34 $26.34 326
2021-08-20 $25.85 $25.85 $25.85 $25.85 $25.85 2
2021-08-19 $25.59 $25.59 $25.59 $25.59 $25.59 2
2021-08-18 $25.48 $25.48 $25.48 $25.48 $25.48 120
2021-08-17 $25.63 $25.63 $25.63 $25.63 $25.63 94
2021-08-16 $25.97 $25.97 $25.86 $25.86 $25.86 313
2021-08-13 $25.95 $25.97 $25.95 $25.97 $25.97 423
2021-08-12 $25.91 $25.91 $25.91 $25.91 $25.91 15
2021-08-11 $25.69 $26.00 $25.69 $25.82 $25.82 1,111
2021-08-10 $26.04 $26.04 $25.94 $25.94 $25.94 336
2021-08-09 $26.24 $26.24 $26.24 $26.24 $26.24 10
2021-08-06 $26.24 $26.24 $26.24 $26.24 $26.24 1
2021-08-05 $26.30 $26.33 $26.30 $26.33 $26.33 1,054
2021-08-04 $25.88 $26.02 $25.88 $26.02 $26.02 221
2021-08-03 $25.84 $25.84 $25.84 $25.84 $25.84 12
2021-08-02 $25.72 $25.72 $25.72 $25.72 $25.72 500
2021-07-30 $25.71 $25.71 $25.51 $25.51 $25.51 500
2021-07-29 $26.05 $26.06 $25.99 $25.99 $25.99 1,941
2021-07-28 $26.04 $26.04 $26.04 $26.04 $26.04 16
2021-07-27 $25.77 $25.77 $25.77 $25.77 $25.77 46
2021-07-26 $26.13 $26.13 $26.13 $26.13 $26.13 3
2021-07-23 $25.99 $26.16 $25.99 $26.16 $26.16 115
2021-07-22 $25.63 $25.76 $25.62 $25.76 $25.76 1,273
2021-07-21 $25.32 $25.53 $25.31 $25.53 $25.53 1,005
2021-07-20 $24.81 $25.22 $24.81 $25.22 $25.22 119
2021-07-19 $24.72 $24.80 $24.72 $24.80 $24.80 1,494
2021-07-16 $25.19 $25.19 $24.99 $24.99 $24.99 563
2021-07-15 $25.19 $25.19 $25.19 $25.19 $25.19 1
2021-07-14 $25.90 $25.90 $25.52 $25.52 $25.52 749
2021-07-13 $25.68 $25.68 $25.68 $25.68 $25.68 49
2021-07-12 $25.69 $25.74 $25.69 $25.74 $25.74 528
2021-07-09 $25.65 $25.65 $25.65 $25.65 $25.65 588
2021-07-08 $25.30 $25.35 $25.30 $25.35 $25.35 588
2021-07-07 $25.57 $25.57 $25.57 $25.57 $25.57 1
2021-07-06 $25.60 $25.63 $25.57 $25.63 $25.63 413
2021-07-02 $25.29 $25.41 $25.29 $25.41 $25.41 600
2021-07-01 $25.10 $25.15 $25.09 $25.15 $25.15 225
2021-06-30 $25.41 $25.41 $25.19 $25.19 $25.19 329
2021-06-29 $25.41 $25.41 $25.41 $25.41 $25.41 58
2021-06-28 $25.33 $25.33 $25.33 $25.33 $25.33 100
2021-06-25 $25.04 $25.04 $25.02 $25.02 $25.02 100
2021-06-24 $25.11 $25.11 $25.11 $25.11 $25.11 204
2021-06-23 $24.94 $24.94 $24.94 $24.94 $24.94 3
2021-06-22 $24.87 $24.87 $24.87 $24.87 $24.87 3
2021-06-21 $24.54 $24.54 $24.54 $24.54 $24.54 1
2021-06-18 $24.56 $24.56 $24.49 $24.49 $24.49 610
2021-06-17 $24.60 $24.60 $24.60 $24.60 $24.60 3
2021-06-16 $24.05 $24.12 $24.05 $24.12 $24.12 132
2021-06-15 $24.17 $24.17 $24.17 $24.17 $24.17 1
2021-06-14 $24.39 $24.39 $24.39 $24.39 $24.39 1
2021-06-11 $24.13 $24.13 $24.13 $24.13 $24.13 302
2021-06-10 $23.88 $24.05 $23.88 $24.05 $24.05 1,053
2021-06-09 $23.63 $23.63 $23.63 $23.63 $23.63 3
2021-06-08 $23.61 $23.64 $23.61 $23.64 $23.64 100
2021-06-07 $23.54 $23.57 $23.54 $23.57 $23.57 392
2021-06-04 $23.52 $23.52 $23.49 $23.49 $23.49 308
2021-06-03 $23.15 $23.15 $23.15 $23.15 $23.15 1
2021-06-02 $23.42 $23.42 $23.42 $23.42 $23.42 12
2021-06-01 $23.41 $23.41 $23.41 $23.41 $23.41 12
2021-05-28 $23.50 $23.50 $23.50 $23.50 $23.50 50
2021-05-27 $23.45 $23.45 $23.45 $23.45 $23.45 9
2021-05-26 $23.42 $23.42 $23.42 $23.42 $23.42 9
2021-05-25 $23.33 $23.33 $23.33 $23.33 $23.33 5
2021-05-24 $23.24 $23.24 $23.24 $23.24 $23.24 3
2021-05-21 $22.74 $22.74 $22.74 $22.74 $22.74 32
2021-05-20 $22.78 $22.79 $22.78 $22.79 $22.79 191
2021-05-19 $21.93 $22.25 $21.93 $22.25 $22.25 524
2021-05-18 $22.34 $22.36 $22.34 $22.36 $22.36 310
2021-05-17 $22.17 $22.17 $22.17 $22.17 $22.17 65
2021-05-14 $22.08 $22.29 $22.08 $22.29 $22.29 232
2021-05-13 $21.85 $21.85 $21.62 $21.67 $21.67 732
2021-05-12 $21.65 $21.65 $21.64 $21.64 $21.64 3,912
2021-05-11 $22.04 $22.34 $21.97 $22.34 $22.34 1,305
2021-05-10 $22.24 $22.24 $22.24 $22.24 $22.24 15
2021-05-07 $23.02 $23.02 $22.99 $22.99 $22.99 503
2021-05-06 $22.58 $22.73 $22.58 $22.73 $22.73 313
2021-05-05 $23.15 $23.15 $22.90 $22.90 $22.90 500
2021-05-04 $23.01 $23.07 $22.98 $23.07 $23.07 304
2021-05-03 $23.59 $23.59 $23.59 $23.59 $23.59 101
2021-04-30 $23.98 $24.01 $23.87 $23.87 $23.87 1,839
2021-04-29 $24.11 $24.11 $24.11 $24.11 $24.11 13
2021-04-28 $24.37 $24.37 $24.28 $24.28 $24.28 209
2021-04-27 $24.32 $24.32 $24.30 $24.30 $24.30 217
2021-04-26 $24.33 $24.33 $24.33 $24.33 $24.33 26
2021-04-23 $24.06 $24.06 $24.06 $24.06 $24.06 2
2021-04-22 $23.68 $23.68 $23.58 $23.58 $23.58 405
2021-04-21 $23.70 $23.70 $23.70 $23.70 $23.70 24
2021-04-20 $23.35 $23.35 $23.35 $23.35 $23.35 104
2021-04-19 $23.72 $23.72 $23.63 $23.65 $23.65 456
2021-04-16 $23.98 $23.98 $23.98 $23.98 $23.98 493
2021-04-15 $23.95 $24.01 $23.95 $24.01 $24.01 2,357
2021-04-14 $23.93 $23.93 $23.57 $23.57 $23.57 1,805
2021-04-13 $23.93 $23.93 $23.93 $23.93 $23.93 191
2021-04-12 $23.44 $23.57 $23.44 $23.57 $23.57 1,644
2021-04-09 $23.46 $23.53 $23.42 $23.53 $23.53 1,599
2021-04-08 $23.44 $23.44 $23.44 $23.44 $23.44 104
2021-04-07 $23.16 $23.16 $23.16 $23.16 $23.16 6
2021-04-06 $23.21 $23.22 $23.21 $23.22 $23.22 134
2021-04-05 $23.00 $23.15 $23.00 $23.15 $23.15 524
2021-04-01 $22.81 $22.81 $22.81 $22.81 $22.81 3
2021-03-31 $22.34 $22.34 $22.28 $22.28 $22.28 102
2021-03-30 $21.97 $21.97 $21.62 $21.74 $21.74 1,300
2021-03-29 $21.72 $21.80 $21.72 $21.77 $21.77 509
2021-03-26 $21.67 $21.94 $21.66 $21.94 $21.94 2,402
2021-03-25 $21.55 $21.55 $21.55 $21.55 $21.55 86
2021-03-24 $21.99 $21.99 $21.60 $21.60 $21.60 109
2021-03-23 $22.27 $22.27 $22.08 $22.08 $22.08 214
2021-03-22 $22.38 $22.47 $22.30 $22.30 $22.30 1,118
2021-03-19 $22.13 $22.13 $22.05 $22.05 $22.05 125
2021-03-18 $22.50 $22.50 $21.89 $21.89 $21.89 8,214
2021-03-17 $22.27 $22.69 $22.27 $22.69 $22.69 444
2021-03-16 $22.61 $22.64 $22.61 $22.64 $22.64 701
2021-03-15 $22.50 $22.62 $22.49 $22.62 $22.62 1,223
2021-03-12 $22.44 $22.44 $22.44 $22.44 $22.44 21
2021-03-11 $22.38 $22.69 $22.38 $22.68 $22.68 1,654
2021-03-10 $22.20 $22.20 $21.84 $21.84 $21.84 3,405
2021-03-09 $21.21 $22.00 $21.21 $21.99 $21.99 4,000
2021-03-08 $21.33 $21.33 $21.02 $21.02 $21.02 671
2021-03-05 $21.85 $21.85 $20.97 $21.80 $21.80 210
2021-03-04 $21.68 $21.68 $21.62 $21.62 $21.62 1,491
2021-03-03 $23.16 $23.16 $22.40 $22.40 $22.40 777
2021-03-02 $23.70 $23.70 $23.31 $23.31 $23.31 1,085
2021-03-01 $23.22 $23.65 $23.22 $23.65 $23.65 1,103
2021-02-26 $23.20 $23.20 $23.10 $23.10 $23.10 4,954
2021-02-25 $23.68 $23.68 $22.80 $22.80 $22.80 4,263
2021-02-24 $23.71 $23.84 $23.71 $23.83 $23.83 823
2021-02-23 $23.25 $23.71 $22.91 $23.71 $23.71 3,351
2021-02-22 $24.60 $24.60 $23.92 $23.92 $23.92 1,645
2021-02-19 $24.86 $24.90 $24.67 $24.67 $24.67 2,203
2021-02-18 $24.65 $24.72 $24.64 $24.72 $24.72 845
2021-02-17 $25.14 $25.28 $25.14 $25.28 $25.28 2,341
2021-02-16 $25.12 $25.12 $25.12 $25.12 $25.12 1,179

Gabelli Growth Innovators ETF (GGRW) News Headlines

Recent Gabelli Growth Innovators ETF (GGRW) News
Similar Companies to Gabelli Growth Innovators ETF (GGRW) in the None Industry

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.