ADVISORSHARES GLOBAL ECHO ETF (GIVE) Exchange: NYSE ARCA

  1. Profile
  2. ADVISORSHARES GLOBAL ECHO ETF (GIVE)

Data as of May 3, 2024

$64.58 ($0.00) 0.00%

ADVISORSHARES GLOBAL ECHO ETF - Daily Information
Click for more stock information on ADVISORSHARES GLOBAL ECHO ETF.
Daily Information Data
Date May 3, 2024
Open $64.58
Previous Close $64.58
High $64.58
Low $64.58
Adjusted Open $64.58
Previous Adjusted Close $64.58
Adjusted High $64.58
Adjusted Low $64.58
Invest in ADVISORSHARES GLOBAL ECHO ETF (GIVE)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
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 ADVISORSHARES GLOBAL ECHO ETF (GIVE)
Date Open High Low Close Adj.Close Volume
2017-05-22 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-19 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-18 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-17 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-16 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-15 $64.58 $64.58 $64.58 $64.58 $64.58 0
2017-05-12 $64.38 $65.27 $64.38 $64.58 $64.58 1,893
2017-05-11 $64.43 $64.43 $64.43 $64.43 $64.43 19
2017-05-10 $65.43 $65.43 $64.43 $64.43 $64.43 384
2017-05-09 $65.02 $65.02 $65.02 $65.02 $65.02 11
2017-05-08 $65.02 $65.02 $65.02 $65.02 $65.02 0
2017-05-05 $65.02 $65.02 $65.02 $65.02 $65.02 0
2017-05-04 $65.02 $65.02 $65.02 $65.02 $65.02 372
2017-05-03 $64.20 $64.20 $64.20 $64.20 $64.20 95
2017-05-02 $64.19 $64.30 $64.17 $64.20 $64.20 2,474
2017-05-01 $64.27 $64.27 $64.27 $64.27 $64.27 3
2017-04-28 $64.27 $64.27 $64.27 $64.27 $64.27 37
2017-04-27 $64.27 $64.27 $64.27 $64.27 $64.27 0
2017-04-26 $64.27 $64.27 $64.27 $64.27 $64.27 7
2017-04-25 $64.27 $64.27 $64.27 $64.27 $64.27 344
2017-04-24 $63.65 $64.11 $63.65 $64.11 $64.11 407
2017-04-21 $64.25 $64.25 $64.25 $64.25 $64.25 78
2017-04-20 $64.01 $64.25 $64.01 $64.25 $64.25 926
2017-04-19 $63.39 $63.39 $63.39 $63.39 $63.39 0
2017-04-18 $63.39 $63.39 $63.39 $63.39 $63.39 0
2017-04-17 $63.39 $63.39 $63.39 $63.39 $63.39 9
2017-04-13 $63.39 $63.39 $63.39 $63.39 $63.39 0
2017-04-12 $63.39 $63.39 $63.39 $63.39 $63.39 3
2017-04-11 $63.39 $63.39 $63.39 $63.39 $63.39 74
2017-04-10 $63.11 $63.83 $63.11 $63.39 $63.39 2,999
2017-04-07 $63.23 $63.56 $63.23 $63.56 $63.56 572
2017-04-06 $63.23 $63.23 $63.23 $63.23 $63.23 0
2017-04-05 $63.23 $63.23 $63.23 $63.23 $63.23 53
2017-04-04 $63.23 $63.23 $63.23 $63.23 $63.23 72
2017-04-03 $63.23 $63.23 $63.23 $63.23 $63.23 143
2017-03-31 $62.85 $62.85 $62.85 $62.85 $62.85 5
2017-03-30 $62.85 $62.85 $62.85 $62.85 $62.85 1
2017-03-29 $62.85 $62.85 $62.85 $62.85 $62.85 11
2017-03-28 $62.85 $62.85 $62.85 $62.85 $62.85 25
2017-03-27 $62.86 $62.86 $62.85 $62.85 $62.85 210
2017-03-24 $63.19 $63.19 $63.19 $63.19 $63.19 512
2017-03-23 $63.00 $63.07 $63.00 $63.07 $62.93 201
2017-03-22 $63.00 $63.00 $63.00 $63.00 $62.86 177
2017-03-21 $62.91 $62.91 $62.91 $62.91 $62.77 160
2017-03-20 $62.49 $62.49 $62.49 $62.49 $62.35 0
2017-03-17 $62.49 $62.49 $62.49 $62.49 $62.35 5
2017-03-16 $62.49 $62.49 $62.49 $62.49 $62.35 82
2017-03-15 $62.49 $62.49 $62.49 $62.49 $62.35 116
2017-03-14 $62.49 $62.49 $62.49 $62.49 $62.35 197
2017-03-13 $62.60 $62.60 $62.60 $62.60 $62.46 0
2017-03-10 $62.60 $62.60 $62.60 $62.60 $62.46 226
2017-03-09 $63.00 $63.00 $63.00 $63.00 $62.86 25
2017-03-08 $63.00 $63.00 $63.00 $63.00 $62.86 0
2017-03-07 $63.00 $63.00 $63.00 $63.00 $62.86 133
2017-03-06 $63.00 $63.00 $63.00 $63.00 $62.86 158
2017-03-03 $63.33 $63.33 $63.33 $63.33 $63.18 0
2017-03-02 $63.33 $63.33 $63.33 $63.33 $63.18 0
2017-03-01 $63.03 $63.33 $63.03 $63.33 $63.18 441
2017-02-28 $62.57 $62.57 $62.57 $62.57 $62.43 200
2017-02-27 $63.53 $63.53 $63.53 $63.53 $63.39 349
2017-02-24 $62.79 $62.79 $62.79 $62.79 $62.65 330
2017-02-23 $62.87 $62.87 $62.87 $62.87 $62.73 128
2017-02-22 $62.97 $62.97 $62.97 $62.97 $62.83 0
2017-02-21 $63.21 $63.21 $62.76 $62.97 $62.83 525
2017-02-17 $61.95 $61.95 $61.95 $61.95 $61.81 1
2017-02-16 $61.95 $61.95 $61.95 $61.95 $61.81 95
2017-02-15 $61.95 $61.95 $61.95 $61.95 $61.81 0
2017-02-14 $61.95 $61.95 $61.95 $61.95 $61.81 271
2017-02-13 $62.54 $62.54 $62.54 $62.54 $62.40 102
2017-02-10 $61.71 $62.43 $61.71 $62.23 $62.09 1,673
2017-02-09 $61.91 $61.91 $61.91 $61.91 $61.77 34
2017-02-08 $61.91 $61.91 $61.91 $61.91 $61.77 347
2017-02-07 $61.95 $61.95 $61.75 $61.75 $61.61 1,902
2017-02-06 $61.88 $61.88 $61.88 $61.88 $61.75 81
2017-02-03 $61.92 $61.92 $61.88 $61.88 $61.75 558
2017-02-02 $61.73 $61.73 $61.73 $61.73 $61.59 1
2017-02-01 $61.73 $61.73 $61.73 $61.73 $61.59 110
2017-01-31 $61.80 $61.80 $61.80 $61.80 $61.66 16
2017-01-30 $61.80 $61.80 $61.80 $61.80 $61.66 213
2017-01-27 $61.18 $61.18 $61.18 $61.18 $61.04 14
2017-01-26 $61.18 $61.18 $61.18 $61.18 $61.04 35
2017-01-25 $61.18 $61.18 $61.18 $61.18 $61.04 10
2017-01-24 $61.18 $61.18 $61.18 $61.18 $61.04 2
2017-01-23 $61.18 $61.36 $61.17 $61.18 $61.04 3,504
2017-01-20 $62.09 $62.09 $61.17 $61.17 $61.03 873
2017-01-19 $61.73 $61.73 $61.73 $61.73 $61.59 64
2017-01-18 $61.73 $61.73 $61.73 $61.73 $61.59 35
2017-01-17 $61.73 $61.73 $61.73 $61.73 $61.59 187
2017-01-13 $61.63 $61.63 $61.63 $61.63 $61.49 4
2017-01-12 $61.70 $61.70 $61.63 $61.63 $61.49 612
2017-01-11 $61.20 $61.20 $61.20 $61.20 $61.06 0
2017-01-10 $61.20 $61.20 $61.20 $61.20 $61.06 100
2017-01-09 $61.19 $61.19 $61.19 $61.19 $61.05 39
2017-01-06 $61.09 $61.19 $61.09 $61.19 $61.05 502
2017-01-05 $60.95 $60.95 $60.95 $60.95 $60.82 43
2017-01-04 $60.95 $60.95 $60.95 $60.95 $60.82 101
2017-01-03 $59.49 $60.42 $59.49 $60.42 $60.28 510
2016-12-30 $59.99 $60.00 $59.99 $60.00 $59.87 420
2016-12-29 $59.89 $59.89 $59.89 $59.89 $59.76 9
2016-12-28 $59.89 $59.89 $59.89 $59.89 $59.76 0
2016-12-27 $59.89 $59.89 $59.89 $59.89 $59.76 31
2016-12-23 $59.89 $59.89 $59.89 $59.89 $59.76 57
2016-12-22 $60.00 $60.00 $60.00 $60.00 $59.76 22
2016-12-21 $60.00 $60.00 $60.00 $60.00 $59.76 0
2016-12-20 $59.99 $60.00 $59.99 $60.00 $59.76 393
2016-12-19 $58.96 $58.96 $58.96 $58.96 $58.73 0
2016-12-16 $60.00 $60.00 $58.96 $58.96 $58.73 447
2016-12-15 $59.50 $59.50 $59.50 $59.50 $59.27 233
2016-12-14 $60.86 $60.86 $60.86 $60.86 $60.62 1
2016-12-13 $60.86 $60.86 $60.86 $60.86 $60.62 1
2016-12-12 $60.86 $60.86 $60.86 $60.86 $60.62 1
2016-12-09 $60.77 $60.86 $60.77 $60.86 $60.62 611
2016-12-08 $59.99 $60.67 $59.99 $60.67 $60.43 1,266
2016-12-07 $59.00 $59.35 $58.24 $58.24 $58.01 711
2016-12-06 $59.47 $59.56 $59.47 $59.56 $59.33 1,167
2016-12-05 $59.63 $59.63 $59.63 $59.63 $59.40 16
2016-12-02 $59.63 $59.63 $59.63 $59.63 $59.40 0
2016-12-01 $63.20 $63.20 $59.63 $59.63 $59.40 229
2016-11-30 $60.83 $60.83 $60.83 $60.83 $60.59 75
2016-11-29 $60.83 $60.83 $60.83 $60.83 $60.59 2
2016-11-28 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-25 $60.83 $60.83 $60.83 $60.83 $60.59 5
2016-11-23 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-22 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-21 $60.83 $60.83 $60.83 $60.83 $60.59 0
2016-11-18 $60.83 $60.83 $60.83 $60.83 $60.59 10
2016-11-17 $60.83 $60.83 $60.83 $60.83 $60.59 415
2016-11-16 $60.08 $60.08 $60.08 $60.08 $59.84 250
2016-11-15 $59.88 $60.11 $59.88 $60.09 $59.86 1,418
2016-11-14 $59.20 $59.20 $59.20 $59.20 $58.97 102
2016-11-11 $59.67 $59.73 $59.06 $59.20 $58.97 7,728
2016-11-10 $60.22 $60.22 $60.22 $60.22 $59.98 12
2016-11-09 $60.22 $60.22 $60.22 $60.22 $59.98 0
2016-11-08 $59.33 $60.29 $59.33 $60.22 $59.98 487
2016-11-07 $59.73 $59.73 $59.73 $59.73 $59.50 0
2016-11-04 $59.64 $59.73 $59.64 $59.73 $59.50 408
2016-11-03 $59.09 $59.09 $59.09 $59.09 $58.86 200
2016-11-02 $59.17 $59.20 $59.17 $59.20 $58.97 422
2016-11-01 $60.77 $60.77 $60.77 $60.77 $60.53 3
2016-10-31 $60.77 $60.77 $60.77 $60.77 $60.53 0
2016-10-28 $60.77 $60.77 $60.77 $60.77 $60.53 511
2016-10-27 $60.85 $60.85 $60.85 $60.85 $60.61 0
2016-10-26 $60.85 $60.85 $60.85 $60.85 $60.61 49
2016-10-25 $60.85 $60.85 $60.85 $60.85 $60.61 0
2016-10-24 $60.85 $60.85 $60.85 $60.85 $60.61 0
2016-10-21 $60.85 $60.85 $60.85 $60.85 $60.61 506
2016-10-20 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-19 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-18 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-17 $61.82 $61.82 $61.82 $61.82 $61.58 1
2016-10-14 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-13 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-12 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-11 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-10 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-07 $61.82 $61.82 $61.82 $61.82 $61.58 8
2016-10-06 $61.82 $61.82 $61.82 $61.82 $61.58 0
2016-10-05 $61.42 $61.86 $61.42 $61.82 $61.58 806
2016-10-04 $61.55 $61.55 $61.55 $61.55 $61.31 157
2016-10-03 $61.74 $61.74 $61.74 $61.74 $61.50 6
2016-09-30 $61.50 $61.74 $61.50 $61.74 $61.50 202
2016-09-29 $61.36 $61.40 $61.27 $61.27 $61.03 1,803
2016-09-28 $60.02 $60.02 $60.02 $60.02 $59.78 0
2016-09-27 $60.02 $60.02 $60.02 $60.02 $59.78 1
2016-09-26 $61.28 $61.28 $60.02 $60.02 $59.78 3,700
2016-09-23 $61.60 $61.60 $61.60 $61.60 $61.31 19
2016-09-22 $61.75 $61.75 $61.60 $61.60 $61.31 5,083
2016-09-21 $60.74 $60.74 $60.74 $60.74 $60.46 0
2016-09-20 $61.07 $61.11 $60.69 $60.74 $60.46 1,694
2016-09-19 $61.09 $61.10 $61.09 $61.10 $60.81 673
2016-09-16 $60.39 $60.39 $60.39 $60.39 $60.11 6
2016-09-15 $60.39 $60.39 $60.39 $60.39 $60.11 0
2016-09-14 $60.39 $60.39 $60.39 $60.39 $60.11 0
2016-09-13 $60.39 $60.39 $60.39 $60.39 $60.11 250
2016-09-12 $61.72 $61.72 $61.72 $61.72 $61.43 0
2016-09-09 $61.72 $61.72 $61.72 $61.72 $61.43 0
2016-09-08 $61.72 $61.72 $61.72 $61.72 $61.43 1
2016-09-07 $61.72 $61.72 $61.72 $61.72 $61.43 200
2016-09-06 $61.72 $61.72 $61.72 $61.72 $61.43 0
2016-09-02 $61.72 $61.72 $61.72 $61.72 $61.43 101
2016-09-01 $61.21 $61.47 $61.21 $61.47 $61.18 2,480
2016-08-31 $60.90 $61.26 $60.79 $61.26 $60.97 958
2016-08-30 $61.40 $62.02 $61.40 $61.51 $61.22 13,676
2016-08-29 $61.79 $61.79 $61.79 $61.79 $61.50 0
2016-08-26 $61.79 $61.79 $61.79 $61.79 $61.50 100
2016-08-25 $61.32 $61.32 $61.32 $61.32 $61.03 611
2016-08-24 $61.80 $61.80 $61.80 $61.80 $61.51 0
2016-08-23 $61.70 $62.32 $61.70 $61.80 $61.51 8,294
2016-08-22 $61.48 $61.48 $61.48 $61.48 $61.20 50
2016-08-19 $61.48 $61.48 $61.48 $61.48 $61.20 0
2016-08-18 $61.48 $61.48 $61.48 $61.48 $61.20 0
2016-08-17 $61.48 $61.48 $61.48 $61.48 $61.20 0
2016-08-16 $61.48 $61.48 $61.48 $61.48 $61.20 2
2016-08-15 $61.48 $61.48 $61.48 $61.48 $61.20 2
2016-08-12 $61.50 $61.53 $61.22 $61.48 $61.20 1,375
2016-08-11 $61.50 $61.50 $61.44 $61.44 $61.15 406
2016-08-10 $61.67 $61.67 $61.67 $61.67 $61.39 53
2016-08-09 $61.67 $61.67 $61.67 $61.67 $61.39 0
2016-08-08 $61.67 $61.67 $61.67 $61.67 $61.39 278
2016-08-05 $61.25 $61.25 $61.25 $61.25 $60.96 0
2016-08-04 $61.25 $61.25 $61.25 $61.25 $60.96 14
2016-08-03 $61.25 $61.25 $61.25 $61.25 $60.96 2
2016-08-02 $61.25 $61.25 $61.25 $61.25 $60.96 4
2016-08-01 $61.25 $61.25 $61.25 $61.25 $60.96 0
2016-07-29 $61.25 $61.25 $61.25 $61.25 $60.96 1
2016-07-28 $61.25 $61.25 $61.25 $61.25 $60.96 1
2016-07-27 $61.32 $61.57 $61.09 $61.25 $60.96 7,526
2016-07-26 $61.20 $61.92 $61.00 $61.14 $60.85 7,395
2016-07-25 $61.30 $61.48 $60.95 $61.47 $61.18 7,296
2016-07-22 $61.05 $61.35 $61.05 $61.25 $60.96 1,900
2016-07-21 $60.50 $61.45 $58.23 $61.00 $60.72 13,179
2016-07-20 $61.30 $61.52 $60.93 $61.52 $61.23 2,812
2016-07-19 $60.88 $61.41 $60.66 $61.22 $60.93 3,422
2016-07-18 $60.84 $60.84 $60.84 $60.84 $60.56 9
2016-07-15 $60.84 $60.84 $60.84 $60.84 $60.56 0
2016-07-14 $61.24 $61.24 $60.83 $60.84 $60.56 764
2016-07-13 $60.35 $60.35 $60.35 $60.35 $60.07 4
2016-07-12 $60.35 $60.35 $60.35 $60.35 $60.07 64
2016-07-11 $60.35 $60.35 $60.35 $60.35 $60.07 0
2016-07-08 $60.15 $60.35 $60.15 $60.35 $60.07 846
2016-07-07 $59.78 $59.78 $59.78 $59.78 $59.50 77
2016-07-06 $58.91 $59.78 $58.91 $59.78 $59.50 208
2016-07-05 $59.43 $59.43 $59.43 $59.43 $59.15 0
2016-07-01 $59.43 $59.43 $59.43 $59.43 $59.15 30
2016-06-30 $59.43 $59.43 $59.43 $59.43 $59.15 1,403
2016-06-29 $58.55 $58.55 $58.55 $58.55 $58.28 11
2016-06-28 $58.55 $58.55 $58.55 $58.55 $58.28 0
2016-06-27 $58.55 $58.55 $58.55 $58.55 $58.28 18
2016-06-24 $58.55 $58.55 $58.55 $58.55 $58.28 100
2016-06-23 $60.16 $60.16 $60.16 $60.16 $59.79 0
2016-06-22 $60.25 $60.25 $60.25 $60.25 $59.88 0
2016-06-21 $60.25 $60.25 $60.25 $60.25 $59.88 0
2016-06-20 $60.25 $60.25 $59.50 $60.25 $59.88 2,191
2016-06-17 $59.80 $59.80 $59.80 $59.80 $59.43 50
2016-06-16 $59.80 $59.80 $59.80 $59.80 $59.43 1
2016-06-15 $59.09 $59.80 $58.83 $59.80 $59.43 2,247
2016-06-14 $60.05 $60.05 $60.05 $60.05 $59.68 89
2016-06-13 $59.20 $60.54 $58.75 $60.05 $59.68 25,980
2016-06-10 $60.00 $60.00 $60.00 $60.00 $59.63 100
2016-06-09 $60.50 $60.50 $60.50 $60.50 $60.12 250
2016-06-08 $60.28 $60.55 $60.28 $60.55 $60.18 559
2016-06-07 $59.25 $59.25 $59.25 $59.25 $58.88 44
2016-06-06 $59.05 $59.60 $59.04 $59.25 $58.88 1,097
2016-06-03 $59.64 $59.64 $59.06 $59.07 $58.71 390
2016-06-02 $60.55 $60.55 $60.55 $60.55 $60.18 1
2016-06-01 $60.55 $60.55 $60.55 $60.55 $60.18 406
2016-05-31 $60.54 $60.54 $59.83 $59.93 $59.56 656
2016-05-27 $60.21 $60.21 $60.21 $60.21 $59.84 193
2016-05-26 $59.91 $59.91 $59.91 $59.91 $59.54 96
2016-05-25 $59.55 $60.05 $59.55 $59.91 $59.54 25,276
2016-05-24 $59.22 $59.60 $59.22 $59.60 $59.23 534
2016-05-23 $59.04 $59.04 $59.04 $59.04 $58.68 503
2016-05-20 $59.05 $59.05 $59.05 $59.05 $58.69 249
2016-05-19 $56.95 $58.28 $56.95 $58.26 $57.90 1,102
2016-05-18 $59.22 $60.30 $57.89 $59.21 $58.84 14,875
2016-05-17 $59.30 $59.30 $59.30 $59.30 $58.93 163
2016-05-16 $59.30 $59.30 $59.30 $59.30 $58.93 816
2016-05-13 $58.81 $58.81 $58.81 $58.81 $58.45 0
2016-05-12 $59.04 $59.04 $58.78 $58.81 $58.45 1,710
2016-05-11 $59.16 $59.16 $59.16 $59.16 $58.79 62
2016-05-10 $59.16 $59.16 $59.16 $59.16 $58.79 137
2016-05-09 $59.25 $59.25 $59.16 $59.16 $58.79 896
2016-05-06 $58.81 $58.81 $58.81 $58.81 $58.45 74
2016-05-05 $58.90 $59.09 $58.81 $58.81 $58.45 469
2016-05-04 $58.97 $58.97 $58.97 $58.97 $58.61 5
2016-05-03 $58.97 $58.97 $58.97 $58.97 $58.61 3
2016-05-02 $58.97 $58.97 $58.97 $58.97 $58.61 95
2016-04-29 $58.95 $58.97 $58.95 $58.97 $58.61 1,273
2016-04-28 $60.10 $60.10 $60.10 $60.10 $59.73 17
2016-04-27 $60.10 $60.10 $60.10 $60.10 $59.73 49
2016-04-26 $60.10 $60.10 $60.10 $60.10 $59.73 59
2016-04-25 $60.43 $60.43 $60.10 $60.10 $59.73 477
2016-04-22 $60.98 $60.98 $60.59 $60.59 $60.21 418
2016-04-21 $60.00 $60.00 $60.00 $60.00 $59.63 46
2016-04-20 $60.00 $60.00 $60.00 $60.00 $59.63 86
2016-04-19 $60.00 $60.00 $60.00 $60.00 $59.63 0
2016-04-18 $60.00 $60.00 $60.00 $60.00 $59.63 24
2016-04-15 $60.00 $60.00 $60.00 $60.00 $59.63 10
2016-04-14 $60.00 $60.00 $60.00 $60.00 $59.63 28
2016-04-13 $60.00 $60.00 $60.00 $60.00 $59.63 424
2016-04-12 $59.25 $59.25 $59.25 $59.25 $58.88 248
2016-04-11 $59.04 $59.80 $59.04 $59.80 $59.43 548
2016-04-08 $56.94 $56.94 $56.94 $56.94 $56.59 9
2016-04-07 $56.94 $56.94 $56.94 $56.94 $56.59 0
2016-04-06 $56.94 $56.94 $56.94 $56.94 $56.59 122
2016-04-05 $56.94 $56.94 $56.94 $56.94 $56.59 186
2016-04-04 $59.00 $60.00 $59.00 $59.96 $59.59 672
2016-04-01 $59.42 $59.42 $59.42 $59.42 $59.05 113
2016-03-31 $59.42 $59.42 $59.42 $59.42 $59.05 3
2016-03-30 $59.42 $59.42 $59.42 $59.42 $59.05 208
2016-03-29 $59.50 $59.50 $59.50 $59.50 $59.13 184
2016-03-28 $59.50 $59.50 $59.50 $59.50 $59.13 358
2016-03-24 $56.46 $57.34 $56.46 $57.34 $56.99 325
2016-03-23 $56.74 $59.00 $56.74 $58.93 $58.50 722
2016-03-22 $57.39 $57.39 $57.39 $57.39 $56.97 258
2016-03-21 $58.53 $58.53 $58.53 $58.53 $58.11 70
2016-03-18 $58.53 $58.53 $58.53 $58.53 $58.11 15
2016-03-17 $58.53 $58.53 $58.53 $58.53 $58.11 190
2016-03-16 $58.86 $58.86 $58.86 $58.86 $58.44 142
2016-03-15 $58.57 $58.57 $58.57 $58.57 $58.15 18
2016-03-14 $58.57 $58.57 $58.57 $58.57 $58.15 202
2016-03-11 $58.53 $58.53 $58.53 $58.53 $58.10 128
2016-03-10 $58.53 $58.53 $58.53 $58.53 $58.10 34
2016-03-09 $58.53 $58.53 $58.53 $58.53 $58.10 0
2016-03-08 $58.53 $58.53 $58.53 $58.53 $58.10 65
2016-03-07 $58.53 $58.53 $58.53 $58.53 $58.10 124
2016-03-04 $54.00 $58.53 $54.00 $58.53 $58.10 1,067
2016-03-03 $58.06 $58.06 $58.06 $58.06 $57.64 218
2016-03-02 $58.47 $58.47 $58.06 $58.06 $57.64 1,684
2016-03-01 $57.37 $57.37 $57.37 $57.37 $56.96 32
2016-02-29 $57.37 $57.37 $57.37 $57.37 $56.96 0
2016-02-26 $57.37 $57.37 $57.37 $57.37 $56.96 0
2016-02-25 $57.37 $57.37 $57.37 $57.37 $56.96 128
2016-02-24 $57.37 $57.37 $57.37 $57.37 $56.96 260
2016-02-23 $57.10 $57.31 $57.04 $57.31 $56.90 891
2016-02-22 $56.86 $56.86 $56.86 $56.86 $56.45 25
2016-02-19 $56.93 $56.93 $56.86 $56.86 $56.45 682
2016-02-18 $56.16 $56.16 $56.16 $56.16 $55.76 95
2016-02-17 $56.16 $56.16 $56.16 $56.16 $55.76 92
2016-02-16 $56.16 $56.16 $56.16 $56.16 $55.76 7
2016-02-12 $56.16 $56.16 $56.16 $56.16 $55.76 174
2016-02-11 $56.25 $56.25 $56.25 $56.25 $55.84 1
2016-02-10 $56.25 $56.25 $56.25 $56.25 $55.84 100
2016-02-09 $54.20 $54.20 $54.20 $54.20 $53.81 23
2016-02-08 $54.20 $54.20 $54.20 $54.20 $53.81 230
2016-02-05 $56.30 $56.30 $56.30 $56.30 $55.89 500
2016-02-04 $56.85 $56.85 $56.85 $56.85 $56.44 28
2016-02-03 $56.85 $56.85 $56.85 $56.85 $56.44 178
2016-02-02 $57.37 $57.37 $57.37 $57.37 $56.96 7
2016-02-01 $57.61 $57.78 $57.37 $57.37 $56.96 824
2016-01-29 $57.11 $57.11 $57.11 $57.11 $56.70 194
2016-01-28 $56.96 $57.17 $56.96 $57.17 $56.76 464
2016-01-27 $56.87 $56.87 $56.87 $56.87 $56.46 137
2016-01-26 $56.87 $56.87 $56.87 $56.87 $56.46 66
2016-01-25 $56.87 $56.87 $56.87 $56.87 $56.46 199
2016-01-22 $56.89 $56.89 $56.89 $56.89 $56.48 118
2016-01-21 $56.36 $56.89 $56.36 $56.89 $56.48 645
2016-01-20 $55.44 $55.44 $55.28 $55.36 $54.96 1,385
2016-01-19 $56.24 $56.24 $56.24 $56.24 $55.83 368
2016-01-15 $56.67 $56.67 $56.51 $56.51 $56.10 263
2016-01-14 $58.32 $58.32 $57.16 $57.43 $57.01 571
2016-01-13 $57.24 $57.24 $57.15 $57.15 $56.74 484
2016-01-12 $57.88 $57.88 $57.68 $57.68 $57.27 428
2016-01-11 $57.67 $57.67 $57.67 $57.67 $57.25 37
2016-01-08 $57.78 $58.29 $57.67 $57.67 $57.25 4,484
2016-01-07 $57.68 $57.68 $57.68 $57.68 $57.26 614
2016-01-06 $59.30 $59.30 $59.30 $59.30 $58.87 105
2016-01-05 $59.31 $59.31 $59.31 $59.31 $58.88 3
2016-01-04 $59.56 $59.56 $59.31 $59.31 $58.88 727
2015-12-31 $60.45 $60.45 $60.45 $60.45 $60.01 333
2015-12-30 $60.55 $60.82 $60.55 $60.82 $60.38 978
2015-12-29 $60.62 $60.62 $60.62 $60.62 $60.18 5
2015-12-28 $60.54 $60.62 $60.54 $60.62 $60.18 227
2015-12-24 $60.56 $60.56 $60.52 $60.52 $60.08 497
2015-12-23 $61.09 $61.09 $61.09 $61.09 $60.18 253
2015-12-22 $60.46 $60.54 $60.46 $60.54 $59.64 402
2015-12-21 $59.65 $59.65 $59.65 $59.65 $58.76 425
2015-12-18 $60.75 $60.75 $60.75 $60.75 $59.84 50
2015-12-17 $60.95 $60.95 $60.75 $60.75 $59.84 425
2015-12-16 $60.20 $60.20 $60.20 $60.20 $59.30 33
2015-12-15 $60.20 $60.20 $60.20 $60.20 $59.30 257
2015-12-14 $59.76 $59.76 $59.76 $59.76 $58.87 224
2015-12-11 $60.31 $60.31 $59.75 $59.75 $58.86 685
2015-12-10 $61.20 $61.20 $61.20 $61.20 $60.28 80
2015-12-09 $61.20 $61.20 $61.20 $61.20 $60.28 12
2015-12-08 $61.20 $61.20 $61.20 $61.20 $60.28 274
2015-12-07 $61.18 $61.53 $61.18 $61.53 $60.61 293
2015-12-04 $61.58 $61.58 $61.58 $61.58 $60.66 328
2015-12-03 $61.19 $61.19 $61.19 $61.19 $60.27 3
2015-12-02 $61.19 $61.19 $61.19 $61.19 $60.27 218
2015-12-01 $61.58 $61.58 $61.58 $61.58 $60.66 105
2015-11-30 $61.58 $61.58 $61.58 $61.58 $60.66 147
2015-11-27 $59.70 $61.13 $59.70 $61.13 $60.21 306
2015-11-25 $59.60 $59.60 $59.60 $59.60 $58.71 101
2015-11-24 $59.60 $59.60 $59.60 $59.60 $58.71 418
2015-11-23 $60.69 $60.69 $60.69 $60.69 $59.78 0
2015-11-20 $60.69 $60.69 $60.69 $60.69 $59.78 6
2015-11-19 $60.85 $60.85 $60.69 $60.69 $59.78 483
2015-11-18 $60.79 $60.79 $60.79 $60.79 $59.88 20
2015-11-17 $60.79 $60.79 $60.79 $60.79 $59.88 136
2015-11-16 $60.02 $60.02 $60.02 $60.02 $59.12 12
2015-11-13 $60.02 $60.02 $60.02 $60.02 $59.12 284
2015-11-12 $61.28 $61.28 $61.28 $61.28 $60.36 40
2015-11-11 $61.28 $61.28 $61.28 $61.28 $60.36 356
2015-11-10 $60.97 $60.97 $60.97 $60.97 $60.05 126
2015-11-09 $60.94 $60.97 $60.94 $60.97 $60.05 293
2015-11-06 $61.52 $61.52 $61.52 $61.52 $60.60 10
2015-11-05 $61.52 $61.52 $61.52 $61.52 $60.60 235
2015-11-04 $61.32 $61.32 $61.32 $61.32 $60.40 0
2015-11-03 $61.32 $61.32 $61.32 $61.32 $60.40 28
2015-11-02 $61.15 $61.32 $61.15 $61.32 $60.40 1,184
2015-10-30 $61.04 $61.04 $61.04 $61.04 $60.13 11
2015-10-29 $61.04 $61.04 $61.04 $61.04 $60.13 84
2015-10-28 $61.04 $61.04 $61.04 $61.04 $60.13 9
2015-10-27 $61.04 $61.04 $61.04 $61.04 $60.13 285
2015-10-26 $61.17 $61.33 $61.17 $61.33 $60.41 609
2015-10-23 $61.15 $61.31 $61.15 $61.31 $60.39 475
2015-10-22 $60.93 $60.93 $60.93 $60.93 $60.02 185
2015-10-21 $60.40 $60.40 $60.40 $60.40 $59.50 4
2015-10-20 $60.40 $60.40 $60.40 $60.40 $59.50 83
2015-10-19 $60.40 $60.40 $60.40 $60.40 $59.50 106
2015-10-16 $60.40 $60.40 $60.40 $60.40 $59.50 47
2015-10-15 $60.40 $60.40 $60.40 $60.40 $59.50 1,177
2015-10-14 $60.57 $60.57 $60.57 $60.57 $59.66 226
2015-10-13 $60.30 $60.48 $60.30 $60.48 $59.58 528
2015-10-12 $60.51 $60.51 $60.51 $60.51 $59.60 1,442
2015-10-09 $60.73 $60.73 $60.73 $60.73 $59.82 217
2015-10-08 $59.56 $59.56 $59.56 $59.56 $58.67 0
2015-10-07 $59.56 $59.56 $59.56 $59.56 $58.67 8
2015-10-06 $59.56 $59.56 $59.56 $59.56 $58.67 57
2015-10-05 $59.56 $59.56 $59.56 $59.56 $58.67 0
2015-10-02 $59.56 $59.56 $59.56 $59.56 $58.67 94
2015-10-01 $59.56 $59.56 $59.56 $59.56 $58.67 10
2015-09-30 $59.56 $59.56 $59.56 $59.56 $58.67 3
2015-09-29 $59.56 $59.56 $59.56 $59.56 $58.67 1
2015-09-28 $59.56 $59.56 $59.56 $59.56 $58.67 10
2015-09-25 $59.57 $59.57 $59.57 $59.57 $58.68 0
2015-09-24 $59.57 $59.57 $59.57 $59.57 $58.68 0
2015-09-23 $60.20 $60.20 $59.53 $59.58 $58.68 583
2015-09-22 $60.00 $60.00 $59.52 $59.52 $58.62 224
2015-09-21 $60.18 $60.35 $60.18 $60.35 $59.43 840
2015-09-18 $60.48 $60.59 $60.48 $60.59 $59.67 209
2015-09-17 $60.74 $60.74 $60.74 $60.74 $59.82 150
2015-09-16 $61.17 $61.17 $61.17 $61.17 $60.24 308
2015-09-15 $60.59 $60.59 $60.02 $60.33 $59.42 5,450
2015-09-14 $60.33 $60.33 $60.33 $60.33 $59.41 46
2015-09-11 $60.30 $60.33 $60.30 $60.33 $59.41 411
2015-09-10 $60.02 $60.02 $60.02 $60.02 $59.11 93
2015-09-09 $60.02 $60.02 $60.02 $60.02 $59.11 62
2015-09-08 $60.02 $60.02 $60.02 $60.02 $59.11 114
2015-09-04 $59.59 $59.59 $59.59 $59.59 $58.68 134
2015-09-03 $59.25 $59.25 $59.25 $59.25 $58.35 3
2015-09-02 $59.25 $59.25 $59.25 $59.25 $58.35 48
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.