REX GOLD HEDGED S&P 500 ETF (GHS) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.63 ($0.08) 0.24%
REX GOLD HEDGED S&P 500 ETF - Daily Information
Click for more stock information on REX GOLD HEDGED S&P 500 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.20 |
Previous Close | $33.63 |
High | $33.63 |
Low | $33.20 |
Adjusted Open | $33.20 |
Previous Adjusted Close | $33.63 |
Adjusted High | $33.63 |
Adjusted Low | $33.20 |
About REX GOLD HEDGED S&P 500 ETF (GHS)
DELISTED - The Fund is an actively managed exchange-traded fund ("ETF") that seeks to achieve its investment objective of outperforming the S&P 500 Dynamic Gold Hedged Index (the "Benchmark") by providing exposure to a gold-hedged U.S. large-cap portfolio using a quantitative, rules-based strategy. The Fund will invest primarily in (i) large-cap U.S. stocks; (ii) gold futures, (iii) ETFs or exchange-traded notes ("ETNs") that provide exposure to gold, and (iv) futures that provide exposure to the S&P 500® Index. The Fund will also invest in fixed income instruments such as Treasury securities and other high-quality, short duration fixed income instruments, money market instruments, cash and cash equivalents to provide liquidity and collateralize its futures contracts. The Fund may invest in ETFs and exchange-traded closed-end funds ("Underlying Funds") that provide exposure to large-cap U.S. stocks. Under normal circumstances, the Fund seeks to achieve a similar level of volatility as that of the Benchmark, although there is no assurance it will do so. The Benchmark measures the total return performance of a hypothetical portfolio consisting of securities that compose the S&P 500® Index, which measures the performance of the large-capitalization sector of the U.S. equity market, and a long position in gold futures contracts, the notional value of which is comparable to the value of the Benchmark's equity component. Because the Fund is actively managed, it is not obligated to invest in the instruments included in the Benchmark or to track the performance of the Benchmark or of any index. For example, the Fund may access its exposure to gold through futures contracts or other instruments that are not included in the Benchmark, if such exposure would be more advantageous to the Fund than exposure to instruments included in the Benchmark. While the Fund seeks to outperform the Benchmark, there can be no assurance that it will do so. The Fund's sub-adviser, Vident Investment Advisory, LLC (the "Sub-Adviser") continuously monitors the Fund's holdings of equity securities, equities futures contracts, gold futures contracts or other commodity-linked instruments, and fixed income instruments in order to enhance performance while still providing approximately equal exposure to equity securities and gold futures contracts. Futures contracts, by their terms, have stated expirations and, at a specified point in time prior to expiration, trading in a futures contract for the current delivery month will cease. Therefore, in order to maintain exposure to gold futures contracts, the Benchmark must periodically migrate out of gold futures contracts nearing expiration and into gold futures contracts that have longer remaining until expiration — a process referred to as "rolling." The impact from this continuous process of selling expiring contracts and buying longer-dated contracts is called roll yield. The Benchmark rolls these futures contracts according to a predefined schedule, regardless of the liquidity or roll yield of the futures contract selected. The Fund will look to minimize the impact of rolling futures contracts in a number of ways. For example, the Fund may roll positions in gold futures contracts before or after the scheduled roll dates for the Benchmark to the extent of favorable market prices and available liquidity. Additionally, the Fund may attempt to minimize roll costs (and maximize yields) by rolling into the gold futures contract with the largest positive or smallest negative roll yield. This strategy for taking long positions in and unwinding exposure to gold futures contracts may cause the Fund to have more or less exposure to gold futures contracts than the Benchmark. Additionally, the Fund is not obligated to rebalance its exposures at the same time that the Benchmark rebalances its exposures, and the Fund may rebalance more or less frequently than the Benchmark to ensure that the Fund's exposure to equities remains comparable to the Fund's exposure to the price of gold. Under normal market conditions, at least 80% of the Fund's net assets (plus the amount of any borrowings for investment purposes) will be invested in equity securities of companies included in the S&P 500® Index or in instruments that have economic characteristics similar to those equity securities on the S&P 500® Index. The Fund may hold futures contracts directly, but the Fund expects to gain exposure to futures contracts and commodity-linked instruments principally by investing up to 25% of its total assets, as measured at the end of every quarter of the Fund's taxable year, in a wholly-owned and controlled Cayman Islands subsidiary (the "Subsidiary") advised by the Adviser. The Fund's investment in the Subsidiary is primarily intended to provide the Fund with exposure to the price of gold. The Fund's investment in the Subsidiary is expected to provide the Fund with an effective means of obtaining exposure to the commodities markets in a manner consistent with U.S. federal tax law requirements applicable to registered investment companies. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Benchmark concentrates in an industry or group of industries. In addition, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of the date of this Prospectus, a significant portion of the Fund's assets was invested in companies of the information technology sector.
Invest in REX GOLD HEDGED S&P 500 ETF (GHS)
Historical Stock Data for REX GOLD HEDGED S&P 500 ETF (GHS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-06-19 | $33.20 | $33.63 | $33.20 | $33.63 | $33.63 | 5,400 |
2018-06-18 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 12 |
2018-06-15 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 538 |
2018-06-14 | $33.55 | $33.56 | $33.55 | $33.55 | $33.55 | 3,873 |
2018-06-13 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 400 |
2018-06-12 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 5 |
2018-06-11 | $33.70 | $33.70 | $33.68 | $33.68 | $33.68 | 937 |
2018-06-08 | $33.46 | $33.57 | $33.43 | $33.53 | $33.53 | 34,989 |
2018-06-07 | $33.51 | $33.56 | $33.43 | $33.47 | $33.47 | 1,250 |
2018-06-06 | $33.34 | $33.37 | $33.34 | $33.37 | $33.37 | 300 |
2018-06-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
2018-06-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 100 |
2018-06-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 209 |
2018-05-31 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
2018-05-30 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 60 |
2018-05-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 300 |
2018-05-25 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 87 |
2018-05-24 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2018-05-23 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 115 |
2018-05-22 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 300 |
2018-05-21 | $32.78 | $32.90 | $32.78 | $32.90 | $32.90 | 3,170 |
2018-05-18 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 443 |
2018-05-17 | $32.65 | $32.69 | $32.65 | $32.67 | $32.67 | 1,010 |
2018-05-16 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 154 |
2018-05-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 346 |
2018-05-14 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 101 |
2018-05-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 256 |
2018-05-10 | $33.25 | $33.46 | $33.25 | $33.46 | $33.46 | 16,695 |
2018-05-09 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
2018-05-08 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
2018-05-07 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
2018-05-04 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
2018-05-03 | $31.83 | $32.10 | $31.83 | $32.10 | $32.10 | 534 |
2018-05-02 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
2018-05-01 | $32.00 | $32.11 | $32.00 | $32.11 | $32.11 | 573 |
2018-04-30 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 200 |
2018-04-27 | $32.83 | $32.94 | $32.83 | $32.94 | $32.94 | 3,199 |
2018-04-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
2018-04-25 | $32.34 | $32.57 | $32.34 | $32.50 | $32.50 | 1,407 |
2018-04-24 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
2018-04-23 | $33.08 | $33.08 | $33.06 | $33.06 | $33.06 | 1,250 |
2018-04-20 | $33.31 | $33.31 | $33.16 | $33.16 | $33.16 | 626 |
2018-04-19 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 4 |
2018-04-18 | $34.20 | $34.20 | $34.08 | $34.11 | $34.11 | 1,696 |
2018-04-17 | $33.78 | $34.09 | $33.78 | $34.04 | $34.04 | 1,950 |
2018-04-16 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 864 |
2018-04-13 | $33.41 | $33.41 | $33.25 | $33.25 | $33.25 | 1,254 |
2018-04-12 | $33.27 | $33.27 | $33.24 | $33.25 | $33.25 | 1,243 |
2018-04-11 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 191 |
2018-04-10 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 2 |
2018-04-09 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 70 |
2018-04-06 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 13 |
2018-04-05 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
2018-04-04 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 200 |
2018-04-03 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 12 |
2018-04-02 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1,600 |
2018-03-29 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 3 |
2018-03-28 | $32.40 | $32.43 | $32.14 | $32.14 | $32.14 | 364 |
2018-03-27 | $33.23 | $33.23 | $32.75 | $32.75 | $32.75 | 268 |
2018-03-26 | $33.05 | $33.48 | $32.95 | $33.48 | $33.48 | 1,376 |
2018-03-23 | $33.29 | $33.29 | $32.71 | $32.71 | $32.71 | 1,264 |
2018-03-22 | $33.45 | $33.45 | $33.03 | $33.10 | $33.10 | 1,194 |
2018-03-21 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 303 |
2018-03-20 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
2018-03-19 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 300 |
2018-03-16 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
2018-03-15 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 6 |
2018-03-14 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 300 |
2018-03-13 | $34.60 | $34.60 | $34.33 | $34.37 | $34.37 | 1,730 |
2018-03-12 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 199 |
2018-03-09 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 5 |
2018-03-08 | $33.64 | $33.64 | $33.60 | $33.60 | $33.60 | 531 |
2018-03-07 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 64 |
2018-03-06 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 500 |
2018-03-05 | $33.26 | $33.60 | $33.25 | $33.60 | $33.60 | 1,653 |
2018-03-02 | $33.02 | $33.15 | $33.02 | $33.15 | $33.15 | 308 |
2018-03-01 | $33.11 | $33.26 | $33.01 | $33.26 | $33.26 | 1,204 |
2018-02-28 | $33.83 | $33.84 | $33.83 | $33.83 | $33.83 | 1,646 |
2018-02-27 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 289 |
2018-02-26 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 146 |
2018-02-23 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 491 |
2018-02-22 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 31 |
2018-02-21 | $33.90 | $33.90 | $33.70 | $33.70 | $33.70 | 1,070 |
2018-02-20 | $33.97 | $33.97 | $33.73 | $33.73 | $33.73 | 845 |
2018-02-16 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 612 |
2018-02-15 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 600 |
2018-02-14 | $33.68 | $34.14 | $33.67 | $34.12 | $34.12 | 4,925 |
2018-02-13 | $32.67 | $33.09 | $32.67 | $33.07 | $33.07 | 5,109 |
2018-02-12 | $32.41 | $33.02 | $32.41 | $32.71 | $32.71 | 2,525 |
2018-02-09 | $31.95 | $32.25 | $31.67 | $32.25 | $32.25 | 2,477 |
2018-02-08 | $32.30 | $32.33 | $32.26 | $32.26 | $32.26 | 1,444 |
2018-02-07 | $33.31 | $33.57 | $33.11 | $33.11 | $33.11 | 2,369 |
2018-02-06 | $33.03 | $33.21 | $32.54 | $33.21 | $33.21 | 5,950 |
2018-02-05 | $33.33 | $33.58 | $33.20 | $33.58 | $33.58 | 817 |
2018-02-02 | $35.05 | $35.05 | $34.65 | $34.65 | $34.65 | 576 |
2018-02-01 | $35.20 | $35.50 | $35.20 | $35.50 | $35.50 | 314 |
2018-01-31 | $35.42 | $35.60 | $35.37 | $35.37 | $35.37 | 1,159 |
2018-01-30 | $35.25 | $35.29 | $35.25 | $35.26 | $35.26 | 706 |
2018-01-29 | $35.75 | $35.84 | $35.71 | $35.84 | $35.84 | 1,285 |
2018-01-26 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 987 |
2018-01-25 | $35.86 | $36.05 | $35.81 | $35.99 | $35.99 | 724 |
2018-01-24 | $35.88 | $36.00 | $35.87 | $36.00 | $36.00 | 8,019 |
2018-01-23 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 104 |
2018-01-22 | $34.97 | $35.14 | $34.97 | $35.13 | $35.13 | 1,191 |
2018-01-19 | $34.95 | $34.97 | $34.95 | $34.97 | $34.97 | 4,257 |
2018-01-18 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 148 |
2018-01-17 | $34.90 | $34.98 | $34.68 | $34.98 | $34.98 | 1,167 |
2018-01-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 431 |
2018-01-12 | $34.57 | $34.84 | $34.57 | $34.80 | $34.80 | 466 |
2018-01-11 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 16 |
2018-01-10 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 35 |
2018-01-09 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 75 |
2018-01-08 | $33.75 | $33.84 | $33.71 | $33.84 | $33.84 | 4,617 |
2018-01-05 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 253 |
2018-01-04 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 382 |
2018-01-03 | $33.30 | $33.30 | $33.26 | $33.26 | $33.26 | 1,231 |
2018-01-02 | $32.97 | $33.09 | $32.97 | $33.09 | $33.09 | 2,036 |
2017-12-29 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 213 |
2017-12-28 | $32.44 | $32.51 | $32.44 | $32.51 | $32.51 | 997 |
2017-12-27 | $32.32 | $32.33 | $32.31 | $32.32 | $32.32 | 3,944 |
2017-12-26 | $32.23 | $32.23 | $32.16 | $32.20 | $32.20 | 6,421 |
2017-12-22 | $33.67 | $33.67 | $33.67 | $33.67 | $32.98 | 554 |
2017-12-21 | $33.46 | $33.68 | $33.46 | $33.67 | $32.98 | 902 |
2017-12-20 | $33.71 | $33.71 | $33.49 | $33.49 | $32.80 | 2,001 |
2017-12-19 | $33.52 | $33.52 | $33.52 | $33.52 | $32.83 | 3 |
2017-12-18 | $33.58 | $33.58 | $33.52 | $33.52 | $32.83 | 966 |
2017-12-15 | $33.19 | $33.19 | $33.19 | $33.19 | $32.51 | 199 |
2017-12-14 | $32.95 | $32.95 | $32.89 | $32.92 | $32.24 | 1,661 |
2017-12-13 | $33.12 | $33.12 | $33.12 | $33.12 | $32.44 | 400 |
2017-12-12 | $32.59 | $32.59 | $32.59 | $32.59 | $31.92 | 695 |
2017-12-11 | $32.59 | $32.59 | $32.59 | $32.59 | $31.93 | 200 |
2017-12-08 | $32.59 | $32.59 | $32.59 | $32.59 | $31.92 | 300 |
2017-12-07 | $32.79 | $32.79 | $32.79 | $32.79 | $32.12 | 68 |
2017-12-06 | $32.79 | $32.79 | $32.79 | $32.79 | $32.12 | 128 |
2017-12-05 | $33.44 | $33.44 | $33.44 | $33.44 | $32.75 | 3 |
2017-12-04 | $33.44 | $33.44 | $33.44 | $33.44 | $32.75 | 345 |
2017-12-01 | $33.33 | $33.33 | $33.32 | $33.33 | $32.64 | 584 |
2017-11-30 | $33.22 | $33.22 | $33.22 | $33.22 | $32.54 | 180 |
2017-11-29 | $33.22 | $33.22 | $33.22 | $33.22 | $32.54 | 200 |
2017-11-28 | $33.25 | $33.25 | $33.25 | $33.25 | $32.57 | 3 |
2017-11-27 | $33.23 | $33.25 | $33.22 | $33.25 | $32.57 | 1,805 |
2017-11-24 | $33.14 | $33.14 | $33.14 | $33.14 | $32.46 | 0 |
2017-11-22 | $32.90 | $33.14 | $32.90 | $33.14 | $32.46 | 301 |
2017-11-21 | $32.65 | $32.65 | $32.65 | $32.65 | $31.98 | 2 |
2017-11-20 | $32.65 | $32.65 | $32.65 | $32.65 | $31.98 | 13 |
2017-11-17 | $32.65 | $32.65 | $32.65 | $32.65 | $31.98 | 0 |
2017-11-16 | $32.58 | $32.65 | $32.57 | $32.65 | $31.98 | 5,072 |
2017-11-15 | $32.32 | $32.32 | $32.32 | $32.32 | $31.66 | 379 |
2017-11-14 | $32.49 | $32.62 | $32.48 | $32.62 | $31.95 | 2,966 |
2017-11-13 | $32.55 | $32.60 | $32.55 | $32.60 | $31.93 | 621 |
2017-11-10 | $32.53 | $32.53 | $32.53 | $32.53 | $31.86 | 165 |
2017-11-09 | $32.67 | $32.67 | $32.67 | $32.67 | $32.00 | 210 |
2017-11-08 | $32.85 | $32.85 | $32.80 | $32.80 | $32.13 | 1,952 |
2017-11-07 | $32.71 | $32.71 | $32.58 | $32.61 | $31.94 | 1,303 |
2017-11-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.85 | 120 |
2017-11-03 | $32.52 | $32.52 | $32.52 | $32.52 | $31.85 | 0 |
2017-11-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.85 | 69 |
2017-11-01 | $32.49 | $32.52 | $32.49 | $32.52 | $31.85 | 2,059 |
2017-10-31 | $32.36 | $32.36 | $32.36 | $32.36 | $31.70 | 20 |
2017-10-30 | $32.22 | $32.47 | $32.22 | $32.36 | $31.70 | 2,259 |
2017-10-27 | $32.35 | $32.38 | $32.35 | $32.38 | $31.71 | 226 |
2017-10-26 | $32.41 | $32.41 | $32.41 | $32.41 | $31.74 | 362 |
2017-10-25 | $32.41 | $32.41 | $32.41 | $32.41 | $31.74 | 108 |
2017-10-24 | $32.41 | $32.41 | $32.41 | $32.41 | $31.74 | 110 |
2017-10-23 | $32.45 | $32.45 | $32.45 | $32.45 | $31.78 | 159 |
2017-10-20 | $32.48 | $32.48 | $32.48 | $32.48 | $31.81 | 767 |
2017-10-19 | $32.45 | $32.45 | $32.45 | $32.45 | $31.79 | 403 |
2017-10-18 | $32.85 | $32.85 | $32.85 | $32.85 | $32.18 | 8 |
2017-10-17 | $32.85 | $32.85 | $32.85 | $32.85 | $32.18 | 2 |
2017-10-16 | $32.85 | $32.86 | $32.85 | $32.85 | $32.18 | 977 |
2017-10-13 | $32.78 | $32.82 | $32.76 | $32.76 | $32.09 | 1,143 |
2017-10-12 | $32.64 | $32.64 | $32.61 | $32.61 | $31.94 | 389 |
2017-10-11 | $32.42 | $32.42 | $32.42 | $32.42 | $31.76 | 280 |
2017-10-10 | $32.42 | $32.42 | $32.42 | $32.42 | $31.76 | 221 |
2017-10-09 | $32.13 | $32.21 | $32.13 | $32.21 | $31.55 | 599 |
2017-10-06 | $31.78 | $32.03 | $31.78 | $32.03 | $31.37 | 6,166 |
2017-10-05 | $32.03 | $32.03 | $31.95 | $31.97 | $31.31 | 3,880 |
2017-10-04 | $32.00 | $32.00 | $31.86 | $31.87 | $31.22 | 2,809 |
2017-10-03 | $31.62 | $31.81 | $31.62 | $31.81 | $31.16 | 639 |
2017-10-02 | $31.81 | $31.81 | $31.75 | $31.76 | $31.10 | 3,133 |
2017-09-29 | $31.82 | $31.82 | $31.82 | $31.82 | $31.17 | 1,006 |
2017-09-28 | $31.77 | $31.81 | $31.70 | $31.81 | $31.16 | 981 |
2017-09-27 | $31.77 | $31.77 | $31.77 | $31.77 | $31.12 | 226 |
2017-09-26 | $32.10 | $32.10 | $32.06 | $32.08 | $31.42 | 584 |
2017-09-25 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 0 |
2017-09-22 | $31.96 | $31.96 | $31.92 | $31.94 | $31.28 | 588 |
2017-09-21 | $31.88 | $31.88 | $31.88 | $31.88 | $31.23 | 120 |
2017-09-20 | $32.44 | $32.44 | $32.00 | $32.00 | $31.34 | 2,093 |
2017-09-19 | $32.28 | $32.28 | $32.28 | $32.28 | $31.62 | 304 |
2017-09-18 | $32.52 | $32.52 | $32.52 | $32.52 | $31.85 | 0 |
2017-09-15 | $32.50 | $32.52 | $32.50 | $32.52 | $31.85 | 500 |
2017-09-14 | $32.61 | $32.62 | $32.56 | $32.62 | $31.95 | 1,104 |
2017-09-13 | $32.64 | $32.65 | $32.64 | $32.65 | $31.98 | 471 |
2017-09-12 | $32.68 | $32.68 | $32.68 | $32.68 | $32.01 | 50 |
2017-09-11 | $32.70 | $32.70 | $32.59 | $32.68 | $32.01 | 3,394 |
2017-09-08 | $32.74 | $32.74 | $32.74 | $32.74 | $32.07 | 101 |
2017-09-07 | $32.45 | $32.45 | $32.45 | $32.45 | $31.78 | 53 |
2017-09-06 | $32.59 | $32.59 | $32.45 | $32.45 | $31.78 | 5,087 |
2017-09-05 | $32.58 | $32.58 | $32.43 | $32.50 | $31.83 | 1,226 |
2017-09-01 | $32.09 | $32.09 | $32.09 | $32.09 | $31.43 | 79 |
2017-08-31 | $32.00 | $32.09 | $32.00 | $32.09 | $31.43 | 6,236 |
2017-08-30 | $31.65 | $31.77 | $31.65 | $31.77 | $31.12 | 1,529 |
2017-08-29 | $31.65 | $31.65 | $31.65 | $31.65 | $31.00 | 472 |
2017-08-28 | $31.39 | $31.65 | $31.39 | $31.65 | $31.00 | 422 |
2017-08-25 | $30.99 | $30.99 | $30.99 | $30.99 | $30.35 | 365 |
2017-08-24 | $31.08 | $31.09 | $30.99 | $30.99 | $30.35 | 2,800 |
2017-08-23 | $31.14 | $31.14 | $31.14 | $31.14 | $30.50 | 0 |
2017-08-22 | $30.99 | $31.14 | $30.99 | $31.14 | $30.50 | 1,437 |
2017-08-21 | $30.98 | $30.99 | $30.95 | $30.99 | $30.35 | 2,470 |
2017-08-18 | $31.27 | $31.27 | $30.98 | $30.98 | $30.34 | 685 |
2017-08-17 | $31.03 | $31.03 | $31.03 | $31.03 | $30.39 | 334 |
2017-08-16 | $31.15 | $31.15 | $31.15 | $31.15 | $30.51 | 150 |
2017-08-15 | $30.96 | $30.99 | $30.96 | $30.99 | $30.35 | 1,953 |
2017-08-14 | $31.10 | $31.10 | $31.10 | $31.10 | $30.46 | 0 |
2017-08-11 | $31.07 | $31.11 | $31.02 | $31.10 | $30.46 | 1,645 |
2017-08-10 | $30.76 | $30.76 | $30.76 | $30.76 | $30.13 | 3 |
2017-08-09 | $30.76 | $30.76 | $30.76 | $30.76 | $30.13 | 0 |
2017-08-08 | $30.76 | $30.76 | $30.76 | $30.76 | $30.13 | 18 |
2017-08-07 | $30.76 | $30.76 | $30.76 | $30.76 | $30.13 | 697 |
2017-08-04 | $30.92 | $30.92 | $30.92 | $30.92 | $30.29 | 2 |
2017-08-03 | $30.92 | $30.92 | $30.92 | $30.92 | $30.29 | 267 |
2017-08-02 | $31.05 | $31.05 | $31.05 | $31.05 | $30.41 | 0 |
2017-08-01 | $31.05 | $31.06 | $31.05 | $31.05 | $30.41 | 2,454 |
2017-07-31 | $30.88 | $30.97 | $30.88 | $30.97 | $30.33 | 840 |
2017-07-28 | $30.75 | $30.84 | $30.75 | $30.84 | $30.21 | 200 |
2017-07-27 | $30.58 | $30.58 | $30.58 | $30.58 | $29.96 | 20 |
2017-07-26 | $30.58 | $30.58 | $30.58 | $30.58 | $29.96 | 0 |
2017-07-25 | $30.58 | $30.58 | $30.58 | $30.58 | $29.96 | 200 |
2017-07-24 | $30.59 | $30.59 | $30.59 | $30.59 | $29.96 | 222 |
2017-07-21 | $30.42 | $30.59 | $30.42 | $30.59 | $29.96 | 743 |
2017-07-20 | $29.95 | $29.95 | $29.95 | $29.95 | $29.34 | 80 |
2017-07-19 | $29.95 | $29.95 | $29.95 | $29.95 | $29.34 | 0 |
2017-07-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.34 | 57 |
2017-07-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.34 | 139 |
2017-07-14 | $29.73 | $29.82 | $29.68 | $29.70 | $29.09 | 4,068 |
2017-07-13 | $29.41 | $29.41 | $29.33 | $29.37 | $28.76 | 417 |
2017-07-12 | $29.32 | $29.43 | $29.32 | $29.40 | $28.80 | 3,158 |
2017-07-11 | $28.95 | $28.95 | $28.95 | $28.95 | $28.35 | 2 |
2017-07-10 | $28.95 | $28.95 | $28.95 | $28.95 | $28.35 | 1 |
2017-07-07 | $28.94 | $28.95 | $28.94 | $28.95 | $28.35 | 2,300 |
2017-07-06 | $29.68 | $29.68 | $29.68 | $29.68 | $29.07 | 0 |
2017-07-05 | $29.68 | $29.68 | $29.68 | $29.68 | $29.07 | 20 |
2017-07-03 | $29.68 | $29.68 | $29.68 | $29.68 | $29.07 | 162 |
2017-06-30 | $29.65 | $29.68 | $29.65 | $29.68 | $29.07 | 4,391 |
2017-06-29 | $30.04 | $30.04 | $30.04 | $30.04 | $29.42 | 0 |
2017-06-28 | $30.04 | $30.04 | $30.04 | $30.04 | $29.42 | 0 |
2017-06-27 | $30.04 | $30.04 | $30.04 | $30.04 | $29.42 | 40 |
2017-06-26 | $30.04 | $30.04 | $30.04 | $30.04 | $29.42 | 16 |
2017-06-23 | $30.04 | $30.04 | $30.04 | $30.04 | $29.42 | 1,000 |
2017-06-22 | $29.91 | $29.91 | $29.91 | $29.91 | $29.30 | 0 |
2017-06-21 | $29.91 | $29.99 | $29.88 | $29.91 | $29.30 | 820 |
2017-06-20 | $30.23 | $30.23 | $30.23 | $30.23 | $29.61 | 1 |
2017-06-19 | $30.23 | $30.23 | $30.23 | $30.23 | $29.61 | 1 |
2017-06-16 | $30.23 | $30.23 | $30.23 | $30.23 | $29.61 | 0 |
2017-06-15 | $30.23 | $30.23 | $30.23 | $30.23 | $29.61 | 73 |
2017-06-14 | $30.67 | $30.67 | $30.23 | $30.23 | $29.61 | 702 |
2017-06-13 | $30.33 | $30.50 | $29.86 | $29.86 | $29.24 | 2,142 |
2017-06-12 | $30.56 | $30.56 | $30.56 | $30.56 | $29.93 | 0 |
2017-06-09 | $30.58 | $30.58 | $30.56 | $30.56 | $29.93 | 400 |
2017-06-08 | $30.83 | $30.83 | $30.83 | $30.83 | $30.20 | 0 |
2017-06-07 | $30.82 | $30.83 | $30.82 | $30.83 | $30.20 | 320 |
2017-06-06 | $31.05 | $31.05 | $31.02 | $31.02 | $30.38 | 884 |
2017-06-05 | $30.63 | $30.63 | $30.63 | $30.63 | $30.00 | 0 |
2017-06-02 | $30.52 | $30.63 | $30.52 | $30.63 | $30.00 | 434 |
2017-06-01 | $30.07 | $30.07 | $30.07 | $30.07 | $29.45 | 9 |
2017-05-31 | $30.07 | $30.07 | $30.07 | $30.07 | $29.45 | 69 |
2017-05-30 | $30.09 | $30.09 | $30.07 | $30.07 | $29.45 | 2,401 |
2017-05-26 | $30.22 | $30.26 | $30.18 | $30.22 | $29.60 | 3,470 |
2017-05-25 | $29.59 | $29.59 | $29.59 | $29.59 | $28.98 | 20 |
2017-05-24 | $29.59 | $29.59 | $29.59 | $29.59 | $28.98 | 0 |
2017-05-23 | $29.70 | $29.74 | $29.54 | $29.59 | $28.98 | 1,158 |
2017-05-22 | $29.52 | $29.72 | $29.52 | $29.72 | $29.11 | 2,841 |
2017-05-19 | $29.49 | $29.57 | $29.49 | $29.54 | $28.93 | 1,136 |
2017-05-18 | $29.25 | $29.25 | $29.20 | $29.20 | $28.60 | 1,603 |
2017-05-17 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 0 |
2017-05-16 | $29.28 | $29.28 | $29.28 | $29.28 | $28.68 | 1,250 |
2017-05-15 | $28.87 | $28.87 | $28.87 | $28.87 | $28.28 | 35 |
2017-05-12 | $28.87 | $28.87 | $28.87 | $28.87 | $28.28 | 1,000 |
2017-05-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.21 | 500 |
2017-05-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.16 | 0 |
2017-05-09 | $28.83 | $28.83 | $28.75 | $28.75 | $28.16 | 655 |
2017-05-08 | $29.59 | $29.59 | $29.59 | $29.59 | $28.98 | 0 |
2017-05-05 | $29.59 | $29.59 | $29.59 | $29.59 | $28.98 | 4 |
2017-05-04 | $29.59 | $29.59 | $29.59 | $29.59 | $28.98 | 0 |
2017-05-03 | $29.59 | $29.59 | $29.59 | $29.59 | $28.98 | 1 |
2017-05-02 | $29.50 | $29.59 | $29.50 | $29.59 | $28.98 | 577 |
2017-05-01 | $29.60 | $29.64 | $29.60 | $29.64 | $29.03 | 685 |
2017-04-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.21 | 300 |
2017-04-27 | $29.76 | $29.80 | $29.76 | $29.80 | $29.19 | 897 |
2017-04-26 | $29.80 | $29.80 | $29.80 | $29.80 | $29.19 | 0 |
2017-04-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.19 | 525 |
2017-04-24 | $29.75 | $29.89 | $29.75 | $29.89 | $29.28 | 512 |
2017-04-21 | $29.73 | $29.73 | $29.73 | $29.73 | $29.12 | 123 |
2017-04-20 | $29.80 | $29.81 | $29.80 | $29.81 | $29.20 | 495 |
2017-04-19 | $29.63 | $29.63 | $29.63 | $29.63 | $29.02 | 150 |
2017-04-18 | $29.67 | $29.67 | $29.67 | $29.67 | $29.06 | 510 |
2017-04-17 | $29.81 | $29.81 | $29.78 | $29.78 | $29.17 | 327 |
2017-04-13 | $29.73 | $29.76 | $29.70 | $29.70 | $29.09 | 1,068 |
2017-04-12 | $29.49 | $29.49 | $29.48 | $29.48 | $28.88 | 1,042 |
2017-04-11 | $29.19 | $29.19 | $29.19 | $29.19 | $28.59 | 0 |
2017-04-10 | $29.12 | $29.20 | $29.12 | $29.19 | $28.59 | 300 |
2017-04-07 | $29.23 | $29.23 | $29.23 | $29.23 | $28.63 | 177 |
2017-04-06 | $29.12 | $29.12 | $29.12 | $29.12 | $28.52 | 281 |
2017-04-05 | $29.23 | $29.24 | $29.20 | $29.22 | $28.62 | 846 |
2017-04-04 | $29.12 | $29.12 | $29.12 | $29.12 | $28.52 | 0 |
2017-04-03 | $29.12 | $29.12 | $29.12 | $29.12 | $28.52 | 200 |
2017-03-31 | $29.18 | $29.18 | $29.18 | $29.18 | $28.58 | 775 |
2017-03-30 | $29.07 | $29.07 | $29.07 | $29.07 | $28.47 | 402 |
2017-03-29 | $29.17 | $29.17 | $29.17 | $29.17 | $28.57 | 84 |
2017-03-28 | $29.03 | $29.17 | $29.03 | $29.17 | $28.57 | 500 |
2017-03-27 | $28.85 | $28.85 | $28.85 | $28.85 | $28.26 | 58 |
2017-03-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.26 | 0 |
2017-03-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.26 | 204 |
2017-03-22 | $28.93 | $28.94 | $28.93 | $28.94 | $28.35 | 326 |
2017-03-21 | $29.07 | $29.07 | $28.93 | $28.93 | $28.34 | 475 |
2017-03-20 | $28.91 | $28.91 | $28.91 | $28.91 | $28.32 | 175 |
2017-03-17 | $28.95 | $28.96 | $28.90 | $28.94 | $28.35 | 675 |
2017-03-16 | $28.56 | $28.56 | $28.56 | $28.56 | $27.97 | 0 |
2017-03-15 | $28.49 | $28.56 | $28.49 | $28.56 | $27.97 | 987 |
2017-03-14 | $28.12 | $28.13 | $28.12 | $28.13 | $27.55 | 1,798 |
2017-03-13 | $28.22 | $28.22 | $28.22 | $28.22 | $27.64 | 199 |
2017-03-10 | $28.19 | $28.19 | $28.19 | $28.19 | $27.61 | 162 |
2017-03-09 | $28.08 | $28.13 | $28.08 | $28.12 | $27.54 | 1,800 |
2017-03-08 | $29.11 | $29.11 | $29.11 | $29.11 | $28.51 | 50 |
2017-03-07 | $29.11 | $29.11 | $29.11 | $29.11 | $28.51 | 11 |
2017-03-06 | $29.11 | $29.11 | $29.11 | $29.11 | $28.51 | 41 |
2017-03-03 | $29.00 | $29.11 | $29.00 | $29.11 | $28.51 | 1,358 |
2017-03-02 | $29.49 | $29.49 | $29.49 | $29.49 | $28.89 | 4 |
2017-03-01 | $29.49 | $29.49 | $29.49 | $29.49 | $28.89 | 868 |
2017-02-28 | $29.47 | $29.47 | $29.47 | $29.47 | $28.87 | 329 |
2017-02-27 | $29.33 | $29.37 | $29.33 | $29.37 | $28.77 | 428 |
2017-02-24 | $29.08 | $29.08 | $29.08 | $29.08 | $28.48 | 0 |
2017-02-23 | $29.19 | $29.19 | $28.97 | $29.08 | $28.48 | 3,623 |
2017-02-22 | $28.74 | $28.74 | $28.74 | $28.74 | $28.15 | 17 |
2017-02-21 | $28.77 | $28.84 | $28.74 | $28.74 | $28.15 | 653 |
2017-02-17 | $28.69 | $28.69 | $28.69 | $28.69 | $28.10 | 170 |
2017-02-16 | $28.69 | $28.73 | $28.69 | $28.73 | $28.14 | 452 |
2017-02-15 | $28.56 | $28.64 | $28.56 | $28.64 | $28.05 | 773 |
2017-02-14 | $28.16 | $28.16 | $28.13 | $28.13 | $27.55 | 221 |
2017-02-13 | $28.10 | $28.10 | $28.10 | $28.10 | $27.52 | 153 |
2017-02-10 | $28.25 | $28.25 | $28.25 | $28.25 | $27.67 | 518 |
2017-02-09 | $28.14 | $28.14 | $28.14 | $28.14 | $27.56 | 0 |
2017-02-08 | $28.09 | $28.14 | $28.05 | $28.14 | $27.56 | 442 |
2017-02-07 | $27.91 | $27.91 | $27.87 | $27.87 | $27.30 | 288 |
2017-02-06 | $27.13 | $27.13 | $27.13 | $27.13 | $26.57 | 0 |
2017-02-03 | $27.13 | $27.13 | $27.13 | $27.13 | $26.57 | 0 |
2017-02-02 | $27.13 | $27.13 | $27.13 | $27.13 | $26.57 | 0 |
2017-02-01 | $27.13 | $27.14 | $27.13 | $27.13 | $26.57 | 3,700 |
2017-01-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.33 | 0 |
2017-01-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.33 | 278 |
2017-01-27 | $27.01 | $27.01 | $26.88 | $26.88 | $26.33 | 404 |
2017-01-26 | $27.32 | $27.32 | $27.32 | $27.32 | $26.76 | 52 |
2017-01-25 | $27.32 | $27.32 | $27.32 | $27.32 | $26.76 | 0 |
2017-01-24 | $27.24 | $27.32 | $27.21 | $27.32 | $26.76 | 300 |
2017-01-23 | $27.18 | $27.18 | $27.18 | $27.18 | $26.62 | 200 |
2017-01-20 | $27.19 | $27.19 | $27.19 | $27.19 | $26.63 | 0 |
2017-01-19 | $27.19 | $27.19 | $27.19 | $27.19 | $26.63 | 2 |
2017-01-18 | $27.19 | $27.19 | $27.19 | $27.19 | $26.63 | 7 |
2017-01-17 | $27.20 | $27.20 | $27.19 | $27.19 | $26.63 | 1,458 |
2017-01-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 250 |
2017-01-12 | $26.82 | $26.87 | $26.82 | $26.87 | $26.32 | 373 |
2017-01-11 | $26.74 | $26.83 | $26.74 | $26.83 | $26.27 | 1,208 |
2017-01-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.11 | 970 |
2017-01-09 | $26.56 | $26.56 | $26.56 | $26.56 | $26.02 | 200 |
2017-01-06 | $26.43 | $26.43 | $26.43 | $26.43 | $25.89 | 1,000 |
2017-01-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.01 | 15 |
2017-01-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.01 | 4 |
2017-01-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.01 | 30 |
2016-12-30 | $25.49 | $25.53 | $25.49 | $25.53 | $25.01 | 300 |
2016-12-29 | $25.66 | $25.66 | $25.66 | $25.66 | $25.13 | 100 |
2016-12-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.00 | 100 |
2016-12-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.78 | 13 |
2016-12-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.78 | 65 |
2016-12-22 | $25.30 | $25.30 | $25.30 | $25.30 | $24.78 | 0 |
2016-12-21 | $25.30 | $25.30 | $25.30 | $25.30 | $24.78 | 1,010 |
2016-12-20 | $25.27 | $25.39 | $25.27 | $25.37 | $24.85 | 2,250 |
2016-12-19 | $25.67 | $25.67 | $25.67 | $25.67 | $24.86 | 0 |
2016-12-16 | $25.67 | $25.67 | $25.67 | $25.67 | $24.86 | 195 |
2016-12-15 | $25.56 | $25.56 | $25.56 | $25.56 | $24.76 | 502 |
2016-12-14 | $26.43 | $26.44 | $26.43 | $26.44 | $25.61 | 510 |
2016-12-13 | $26.30 | $26.37 | $26.26 | $26.30 | $25.48 | 1,914 |
2016-12-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
2016-12-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
2016-12-08 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 45 |
2016-12-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
2016-12-06 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 10 |
2016-12-05 | $25.57 | $25.70 | $25.57 | $25.70 | $24.89 | 542 |
2016-12-02 | $25.55 | $25.55 | $25.55 | $25.55 | $24.75 | 0 |
2016-12-01 | $25.60 | $25.60 | $25.53 | $25.55 | $24.75 | 8,000 |
2016-11-30 | $25.82 | $25.82 | $25.76 | $25.76 | $24.95 | 534 |
2016-11-29 | $26.22 | $26.22 | $26.22 | $26.22 | $25.40 | 250 |
2016-11-28 | $26.30 | $26.33 | $26.30 | $26.32 | $25.49 | 3,050 |
2016-11-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.10 | 21 |
2016-11-23 | $26.00 | $26.00 | $25.91 | $25.91 | $25.10 | 1,427 |
2016-11-22 | $26.45 | $26.52 | $26.45 | $26.46 | $25.63 | 803 |
2016-11-21 | $26.26 | $26.55 | $26.26 | $26.50 | $25.67 | 1,570 |
2016-11-18 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 2 |
2016-11-17 | $26.47 | $26.47 | $26.47 | $26.47 | $25.64 | 151 |
2016-11-16 | $26.51 | $26.51 | $26.50 | $26.50 | $25.67 | 511 |
2016-11-15 | $26.43 | $26.46 | $26.43 | $26.46 | $25.63 | 308 |
2016-11-14 | $26.15 | $26.28 | $26.13 | $26.28 | $25.45 | 1,000 |
2016-11-11 | $27.18 | $27.18 | $27.18 | $27.18 | $26.33 | 220 |
2016-11-10 | $27.33 | $27.33 | $27.33 | $27.33 | $26.47 | 0 |
2016-11-09 | $28.17 | $28.17 | $27.33 | $27.33 | $26.47 | 313 |
2016-11-08 | $27.11 | $27.11 | $27.11 | $27.11 | $26.26 | 0 |
2016-11-07 | $27.11 | $27.11 | $27.11 | $27.11 | $26.26 | 5 |
2016-11-04 | $27.11 | $27.11 | $27.11 | $27.11 | $26.26 | 124 |
2016-11-03 | $27.07 | $27.07 | $27.07 | $27.07 | $26.22 | 1 |
2016-11-02 | $27.30 | $27.32 | $27.07 | $27.07 | $26.22 | 3,362 |
2016-11-01 | $27.02 | $27.02 | $27.02 | $27.02 | $26.17 | 50 |
2016-10-31 | $27.02 | $27.02 | $27.02 | $27.02 | $26.17 | 91 |
2016-10-28 | $26.92 | $27.02 | $26.92 | $27.02 | $26.17 | 34,690 |
2016-10-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.12 | 0 |
2016-10-26 | $26.98 | $27.09 | $26.97 | $26.97 | $26.12 | 402 |
2016-10-25 | $27.35 | $27.35 | $27.35 | $27.35 | $26.49 | 0 |
2016-10-24 | $27.35 | $27.35 | $27.35 | $27.35 | $26.49 | 310 |
2016-10-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.15 | 100 |
2016-10-20 | $27.04 | $27.04 | $27.04 | $27.04 | $26.19 | 0 |
2016-10-19 | $27.04 | $27.04 | $27.02 | $27.04 | $26.19 | 500 |
2016-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.06 | 300 |
2016-10-17 | $26.59 | $26.59 | $26.59 | $26.59 | $25.75 | 10 |
2016-10-14 | $26.59 | $26.59 | $26.59 | $26.59 | $25.75 | 190 |
2016-10-13 | $26.68 | $26.68 | $26.68 | $26.68 | $25.84 | 0 |
2016-10-12 | $26.64 | $26.68 | $26.64 | $26.68 | $25.84 | 5,929 |
2016-10-11 | $26.89 | $26.89 | $26.72 | $26.72 | $25.88 | 4,277 |
2016-10-10 | $27.09 | $27.17 | $27.09 | $27.17 | $26.32 | 200 |
2016-10-07 | $27.03 | $27.03 | $26.56 | $26.89 | $26.05 | 8,817 |
2016-10-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.11 | 178 |
2016-10-05 | $27.26 | $27.26 | $27.26 | $27.26 | $26.40 | 288 |
2016-10-04 | $27.57 | $27.63 | $27.12 | $27.26 | $26.40 | 4,957 |
2016-10-03 | $28.18 | $28.25 | $28.18 | $28.24 | $27.35 | 2,131 |
2016-09-30 | $28.37 | $28.46 | $28.37 | $28.46 | $27.57 | 956 |
2016-09-29 | $28.45 | $28.45 | $28.45 | $28.45 | $27.56 | 0 |
2016-09-28 | $28.45 | $28.45 | $28.45 | $28.45 | $27.56 | 0 |
2016-09-27 | $28.45 | $28.45 | $28.45 | $28.45 | $27.56 | 100 |
2016-09-26 | $28.83 | $28.83 | $28.83 | $28.83 | $27.93 | 1 |
2016-09-23 | $28.94 | $28.94 | $28.83 | $28.83 | $27.93 | 773 |
2016-09-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.08 | 2,272 |
2016-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.12 | 0 |
2016-09-20 | $28.08 | $28.08 | $28.00 | $28.00 | $27.12 | 800 |
2016-09-19 | $27.75 | $27.75 | $27.75 | $27.75 | $26.88 | 0 |
2016-09-16 | $27.75 | $27.75 | $27.75 | $27.75 | $26.88 | 2,668 |
2016-09-15 | $27.90 | $27.91 | $27.90 | $27.90 | $27.02 | 1,006 |
2016-09-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.03 | 510 |
2016-09-13 | $28.52 | $28.52 | $28.52 | $28.52 | $27.62 | 8 |
2016-09-12 | $28.11 | $28.56 | $28.09 | $28.52 | $27.62 | 3,699 |
2016-09-09 | $28.55 | $28.55 | $28.25 | $28.25 | $27.37 | 8,017 |
2016-09-08 | $29.13 | $29.13 | $29.13 | $29.13 | $28.22 | 90 |
2016-09-07 | $29.13 | $29.13 | $29.13 | $29.13 | $28.22 | 3,001 |
2016-09-06 | $29.25 | $29.25 | $29.25 | $29.25 | $28.33 | 211 |
2016-09-02 | $28.55 | $28.72 | $28.53 | $28.72 | $27.82 | 2,725 |
2016-09-01 | $28.25 | $28.30 | $28.25 | $28.30 | $27.41 | 3,354 |
2016-08-31 | $28.27 | $28.27 | $28.15 | $28.23 | $27.34 | 983 |
2016-08-30 | $28.53 | $28.57 | $28.40 | $28.40 | $27.51 | 2,783 |
2016-08-29 | $28.70 | $28.70 | $28.70 | $28.70 | $27.80 | 1,059 |
2016-08-26 | $28.49 | $28.49 | $28.42 | $28.45 | $27.56 | 1,504 |
2016-08-25 | $28.50 | $28.58 | $28.50 | $28.58 | $27.68 | 648 |
2016-08-24 | $28.81 | $28.81 | $28.81 | $28.81 | $27.91 | 101 |
2016-08-23 | $29.17 | $29.21 | $29.07 | $29.07 | $28.16 | 7,743 |
2016-08-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.08 | 211 |
2016-08-19 | $29.12 | $29.15 | $29.05 | $29.05 | $28.14 | 1,051 |
2016-08-18 | $29.34 | $29.39 | $29.34 | $29.39 | $28.47 | 2,262 |
2016-08-17 | $29.15 | $29.15 | $29.00 | $29.10 | $28.19 | 3,103 |
2016-08-16 | $29.20 | $29.21 | $29.12 | $29.12 | $28.21 | 461 |
2016-08-15 | $28.87 | $29.26 | $28.87 | $29.23 | $28.31 | 862 |
2016-08-12 | $29.36 | $29.36 | $28.98 | $28.98 | $28.07 | 2,845 |
2016-08-11 | $29.21 | $29.37 | $29.07 | $29.07 | $28.16 | 3,472 |
2016-08-10 | $29.14 | $29.14 | $29.07 | $29.07 | $28.16 | 2,056 |
2016-08-09 | $29.12 | $29.12 | $29.09 | $29.09 | $28.18 | 301 |
2016-08-08 | $28.94 | $28.96 | $28.91 | $28.91 | $28.00 | 1,792 |
2016-08-05 | $29.00 | $29.00 | $28.95 | $28.97 | $28.06 | 905 |
2016-08-04 | $29.26 | $29.26 | $29.24 | $29.24 | $28.32 | 976 |
2016-08-03 | $29.32 | $29.32 | $29.05 | $29.16 | $28.24 | 3,226 |
2016-08-02 | $29.32 | $29.32 | $29.16 | $29.23 | $28.31 | 4,932 |
2016-08-01 | $29.22 | $29.24 | $29.04 | $29.18 | $28.26 | 3,576 |
2016-07-29 | $29.13 | $29.19 | $29.13 | $29.19 | $28.27 | 3,006 |
2016-07-28 | $28.73 | $28.76 | $28.65 | $28.76 | $27.86 | 699 |
2016-07-27 | $28.55 | $28.84 | $28.55 | $28.83 | $27.92 | 2,000 |
2016-07-26 | $28.46 | $28.49 | $28.46 | $28.46 | $27.57 | 1,564 |
2016-07-25 | $28.37 | $28.37 | $28.31 | $28.35 | $27.46 | 8,900 |
2016-07-22 | $28.39 | $28.58 | $28.39 | $28.58 | $27.68 | 9,424 |
2016-07-21 | $28.47 | $28.47 | $28.47 | $28.47 | $27.58 | 0 |
2016-07-20 | $28.47 | $28.47 | $28.47 | $28.47 | $27.58 | 283 |
2016-07-19 | $28.62 | $28.62 | $28.60 | $28.61 | $27.71 | 3,328 |
2016-07-18 | $28.51 | $28.51 | $28.51 | $28.51 | $27.61 | 45 |
2016-07-15 | $28.52 | $28.52 | $28.47 | $28.51 | $27.61 | 6,262 |
2016-07-14 | $28.84 | $28.84 | $28.84 | $28.84 | $27.93 | 2,403 |
2016-07-13 | $28.65 | $28.72 | $28.65 | $28.72 | $27.82 | 1,836 |
2016-07-12 | $28.58 | $28.58 | $28.46 | $28.51 | $27.61 | 2,108 |
2016-07-11 | $28.92 | $28.92 | $28.80 | $28.80 | $27.90 | 1,150 |
2016-07-08 | $28.37 | $28.47 | $28.36 | $28.47 | $27.58 | 1,453 |
2016-07-07 | $28.55 | $28.55 | $28.55 | $28.55 | $27.65 | 205 |
2016-07-06 | $28.25 | $28.44 | $28.25 | $28.44 | $27.55 | 604 |
2016-07-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.22 | 100 |
2016-07-01 | $27.43 | $27.43 | $27.43 | $27.43 | $26.57 | 3 |
2016-06-30 | $27.17 | $27.43 | $27.17 | $27.43 | $26.57 | 1,100 |
2016-06-29 | $27.16 | $27.16 | $27.10 | $27.10 | $26.25 | 1,075 |
2016-06-28 | $26.46 | $26.59 | $26.46 | $26.59 | $25.76 | 1,696 |
2016-06-27 | $26.49 | $26.49 | $26.49 | $26.49 | $25.66 | 2,045 |
2016-06-24 | $26.96 | $26.96 | $26.83 | $26.83 | $25.99 | 209 |
2016-06-23 | $26.45 | $26.52 | $26.45 | $26.50 | $25.67 | 500 |
2016-06-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.46 | 218 |
2016-06-21 | $26.44 | $26.49 | $26.25 | $26.38 | $25.55 | 27,653 |
2016-06-20 | $26.70 | $26.70 | $26.70 | $26.70 | $25.86 | 201 |
2016-06-17 | $26.54 | $26.67 | $26.54 | $26.67 | $25.83 | 730 |
2016-06-16 | $26.71 | $26.71 | $26.71 | $26.71 | $25.87 | 690 |
2016-06-15 | $26.52 | $26.69 | $26.52 | $26.69 | $25.85 | 1,251 |
2016-06-14 | $26.67 | $26.67 | $26.41 | $26.55 | $25.72 | 11,435 |
2016-06-13 | $26.60 | $26.74 | $26.60 | $26.72 | $25.88 | 1,270 |
2016-06-10 | $26.61 | $26.64 | $26.52 | $26.57 | $25.74 | 5,905 |
2016-06-09 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 115 |
2016-06-08 | $26.66 | $26.66 | $26.66 | $26.66 | $25.82 | 425 |
2016-06-07 | $26.18 | $26.28 | $26.18 | $26.27 | $25.45 | 918 |
2016-06-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.15 | 0 |
2016-06-03 | $26.02 | $26.02 | $25.97 | $25.97 | $25.15 | 350 |
2016-06-02 | $25.37 | $25.37 | $25.37 | $25.37 | $24.57 | 0 |
2016-06-01 | $25.37 | $25.37 | $25.37 | $25.37 | $24.57 | 0 |
2016-05-31 | $25.37 | $25.37 | $25.37 | $25.37 | $24.57 | 650 |
2016-05-27 | $25.35 | $25.35 | $24.06 | $25.35 | $24.55 | 15,616 |
2016-05-26 | $25.36 | $25.36 | $25.36 | $25.36 | $24.56 | 50 |
2016-05-25 | $25.29 | $25.36 | $25.29 | $25.36 | $24.56 | 483 |
2016-05-24 | $25.43 | $25.43 | $25.43 | $25.43 | $24.63 | 150 |
2016-05-23 | $25.51 | $25.60 | $25.51 | $25.60 | $24.80 | 1,400 |
2016-05-20 | $25.64 | $25.64 | $25.64 | $25.64 | $24.83 | 1,000 |
2016-05-19 | $25.22 | $25.51 | $25.22 | $25.49 | $24.69 | 2,207 |
2016-05-18 | $26.06 | $26.10 | $25.51 | $25.53 | $24.73 | 2,374 |
2016-05-17 | $26.20 | $26.23 | $26.04 | $26.04 | $25.22 | 4,509 |
2016-05-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.46 | 1,300 |
2016-05-13 | $25.98 | $26.08 | $25.98 | $26.08 | $25.26 | 2,011 |
2016-05-12 | $26.30 | $26.30 | $26.09 | $26.09 | $25.27 | 2,167 |
2016-05-11 | $26.42 | $26.42 | $26.24 | $26.26 | $25.44 | 2,880 |
2016-05-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.10 | 20 |
2016-05-09 | $25.99 | $25.99 | $25.86 | $25.91 | $25.10 | 1,967 |
2016-05-06 | $26.02 | $26.02 | $26.02 | $26.02 | $25.20 | 7 |
2016-05-05 | $26.02 | $26.02 | $26.00 | $26.02 | $25.20 | 1,937 |
2016-05-04 | $26.28 | $26.28 | $25.90 | $25.97 | $25.15 | 1,688 |
2016-05-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.47 | 10,900 |
2016-05-02 | $26.68 | $26.68 | $26.60 | $26.60 | $25.76 | 1,477 |
2016-04-29 | $26.39 | $26.43 | $26.35 | $26.36 | $25.53 | 1,972 |
2016-04-28 | $26.35 | $26.35 | $26.26 | $26.26 | $25.44 | 13,682 |
2016-04-27 | $25.89 | $25.93 | $25.81 | $25.93 | $25.11 | 1,971 |
2016-04-26 | $25.67 | $25.67 | $25.67 | $25.67 | $24.86 | 0 |
2016-04-25 | $25.67 | $25.67 | $25.67 | $25.67 | $24.86 | 2,695 |
2016-04-22 | $25.59 | $25.60 | $25.59 | $25.60 | $24.79 | 689 |
2016-04-21 | $26.26 | $26.26 | $26.05 | $26.06 | $25.24 | 5,582 |
2016-04-20 | $26.13 | $26.25 | $26.13 | $26.20 | $25.38 | 11,162 |
2016-04-19 | $26.15 | $26.20 | $26.15 | $26.16 | $25.34 | 6,288 |
2016-04-18 | $25.57 | $25.68 | $25.57 | $25.68 | $24.87 | 1,753 |
2016-04-15 | $25.52 | $25.52 | $25.52 | $25.52 | $24.72 | 101 |
2016-04-14 | $25.56 | $25.56 | $25.48 | $25.48 | $24.68 | 481 |
2016-04-13 | $25.68 | $25.69 | $25.68 | $25.69 | $24.88 | 1,929 |
2016-04-12 | $25.60 | $25.74 | $25.44 | $25.74 | $24.93 | 2,709 |
2016-04-11 | $25.75 | $25.75 | $25.50 | $25.50 | $24.70 | 7,556 |
2016-04-08 | $25.32 | $25.32 | $25.18 | $25.21 | $24.42 | 3,171 |
2016-04-07 | $25.33 | $25.33 | $25.01 | $25.03 | $24.24 | 1,557 |
2016-04-06 | $24.87 | $24.87 | $24.80 | $24.80 | $24.02 | 15,500 |
2016-04-05 | $25.14 | $25.14 | $25.02 | $25.08 | $24.29 | 6,123 |
REX GOLD HEDGED S&P 500 ETF (GHS) News Headlines
Recent REX GOLD HEDGED S&P 500 ETF (GHS) News
Similar Companies to REX GOLD HEDGED S&P 500 ETF (GHS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |