Strategy Shares Gold-Hedged Bond ETF (GLDB) Exchange: BATS

Data as of March 29, 2024

$20.00 ($0.02) 0.12%

Strategy Shares Gold-Hedged Bond ETF - Daily Information
Click for more stock information on Strategy Shares Gold-Hedged Bond ETF.
Daily Information Data
Date March 29, 2024
Open $19.93
Previous Close $20.00
High $20.00
Low $19.93
Adjusted Open $19.93
Previous Adjusted Close $20.00
Adjusted High $20.00
Adjusted Low $19.93

About Strategy Shares Gold-Hedged Bond ETF (GLDB)

Strategy Shares Gold-Hedged Bond ETF

Historical Stock Data for Strategy Shares Gold-Hedged Bond ETF (GLDB)

Date Open High Low Close Adj.Close Volume
2024-01-26 $19.93 $20.00 $19.93 $20.00 $20.00 256
2024-01-25 $19.97 $19.97 $19.97 $19.97 $19.97 114
2024-01-24 $19.88 $19.93 $19.84 $19.88 $19.88 5,285
2024-01-23 $20.03 $20.07 $19.95 $20.07 $20.07 7,252
2024-01-22 $20.08 $20.08 $20.03 $20.03 $20.03 417
2024-01-19 $20.19 $20.19 $20.07 $20.07 $20.07 1,851
2024-01-18 $19.89 $19.99 $19.89 $19.98 $19.98 2,703
2024-01-17 $19.92 $19.97 $19.89 $19.93 $19.93 476
2024-01-16 $20.52 $20.52 $20.25 $20.25 $20.25 152
2024-01-12 $20.63 $20.63 $20.50 $20.50 $20.50 309
2024-01-11 $20.37 $20.38 $20.29 $20.29 $20.23 233
2024-01-10 $20.19 $20.19 $20.19 $20.19 $20.13 351
2024-01-09 $20.02 $20.26 $20.02 $20.26 $20.20 1,293
2024-01-08 $20.21 $20.21 $20.21 $20.21 $20.15 118
2024-01-05 $20.59 $20.59 $20.29 $20.35 $20.35 2,422
2024-01-04 $20.37 $20.45 $20.34 $20.42 $20.42 1,759
2024-01-03 $20.47 $20.47 $20.47 $20.47 $20.47 63
2024-01-02 $20.71 $20.72 $20.71 $20.71 $20.71 384
2023-12-29 $20.87 $20.87 $20.85 $20.85 $20.85 252
2023-12-28 $20.96 $20.96 $20.96 $20.96 $20.96 13
2023-12-27 $21.00 $21.09 $21.00 $21.01 $21.01 2,277
2023-12-26 $20.73 $20.84 $20.73 $20.84 $20.84 497
2023-12-22 $20.64 $20.65 $20.64 $20.65 $20.65 337
2023-12-21 $20.53 $20.62 $20.52 $20.60 $20.60 627
2023-12-20 $20.45 $20.49 $20.45 $20.47 $20.47 1,055
2023-12-19 $20.60 $20.61 $20.51 $20.51 $20.51 4,402
2023-12-18 $20.31 $20.39 $20.31 $20.39 $20.39 397
2023-12-15 $20.47 $20.55 $20.38 $20.38 $20.38 576
2023-12-14 $20.90 $20.90 $20.43 $20.49 $20.49 770
2023-12-13 $19.85 $20.15 $19.85 $20.15 $20.15 340
2023-12-12 $19.63 $19.63 $19.63 $19.63 $19.58 171
2023-12-11 $19.75 $19.75 $19.59 $19.59 $19.53 2,484
2023-12-08 $19.89 $19.89 $19.89 $19.89 $19.83 108
2023-12-07 $20.22 $20.22 $20.22 $20.22 $20.16 185
2023-12-06 $20.21 $20.21 $20.21 $20.21 $20.15 32
2023-12-05 $19.99 $19.99 $19.99 $19.99 $19.93 38
2023-12-04 $20.17 $20.32 $19.93 $20.03 $19.97 8,579
2023-12-01 $20.02 $20.74 $20.02 $20.74 $20.68 1,284
2023-11-30 $20.32 $20.32 $20.32 $20.32 $20.26 31
2023-11-29 $20.35 $20.35 $20.34 $20.34 $20.28 849
2023-11-28 $20.00 $20.26 $20.00 $20.26 $20.21 581
2023-11-27 $19.80 $19.90 $19.80 $19.90 $19.84 113
2023-11-24 $19.74 $19.74 $19.74 $19.74 $19.69 209
2023-11-22 $19.72 $19.72 $19.62 $19.70 $19.64 3,292
2023-11-21 $19.47 $19.47 $19.47 $19.47 $19.41 21
2023-11-20 $19.27 $19.27 $19.27 $19.27 $19.21 62
2023-11-17 $19.26 $19.26 $19.26 $19.26 $19.26 136
2023-11-16 $19.20 $19.20 $19.20 $19.20 $19.20 81
2023-11-15 $18.89 $18.94 $18.87 $18.94 $18.94 568
2023-11-14 $18.99 $18.99 $18.95 $18.95 $18.95 120
2023-11-13 $18.57 $18.59 $18.57 $18.59 $18.59 563
2023-11-10 $18.48 $18.57 $18.48 $18.57 $18.57 609
2023-11-09 $18.80 $18.80 $18.79 $18.79 $18.79 267
2023-11-08 $18.79 $18.79 $18.79 $18.79 $18.79 8
2023-11-07 $18.91 $18.91 $18.91 $18.91 $18.91 70
2023-11-06 $18.93 $18.96 $18.93 $18.96 $18.96 309
2023-11-03 $19.08 $19.08 $19.08 $19.08 $19.08 52
2023-11-02 $18.94 $18.95 $18.92 $18.92 $18.92 5,142
2023-11-01 $18.72 $18.72 $18.72 $18.72 $18.72 57
2023-10-31 $18.66 $18.66 $18.66 $18.66 $18.66 19
2023-10-30 $18.73 $18.79 $18.73 $18.79 $18.79 423
2023-10-27 $18.87 $18.87 $18.87 $18.87 $18.87 63
2023-10-26 $18.66 $18.67 $18.66 $18.67 $18.67 1,161
2023-10-25 $18.59 $18.59 $18.59 $18.59 $18.59 17
2023-10-24 $18.59 $18.59 $18.59 $18.59 $18.59 14
2023-10-23 $18.53 $18.53 $18.53 $18.53 $18.53 43
2023-10-20 $18.50 $18.50 $18.50 $18.50 $18.50 60
2023-10-19 $18.27 $18.46 $18.21 $18.46 $18.46 534
2023-10-18 $18.43 $18.45 $18.35 $18.35 $18.35 27,116
2023-10-17 $18.21 $18.21 $18.21 $18.21 $18.21 41
2023-10-16 $18.37 $18.37 $18.37 $18.37 $18.37 46
2023-10-13 $18.22 $18.35 $18.13 $18.35 $18.35 21,850
2023-10-12 $17.86 $17.86 $17.86 $17.86 $17.86 13
2023-10-11 $17.90 $17.90 $17.90 $17.90 $17.85 12
2023-10-10 $17.65 $17.83 $17.65 $17.83 $17.78 110
2023-10-09 $17.40 $17.70 $17.40 $17.58 $17.53 14,380
2023-10-06 $17.29 $17.29 $17.29 $17.29 $17.24 51
2023-10-05 $17.27 $17.27 $17.27 $17.27 $17.21 7
2023-10-04 $17.12 $17.22 $17.12 $17.22 $17.17 306
2023-10-03 $17.34 $17.34 $17.29 $17.29 $17.24 279
2023-10-02 $17.56 $17.56 $17.56 $17.56 $17.51 45
2023-09-29 $17.81 $17.81 $17.81 $17.81 $17.75 116
2023-09-28 $17.90 $17.97 $17.90 $17.97 $17.92 484
2023-09-27 $18.29 $18.29 $18.05 $18.09 $18.04 5,119
2023-09-26 $18.49 $18.49 $18.49 $18.49 $18.44 44
2023-09-25 $18.70 $18.70 $18.70 $18.70 $18.65 56
2023-09-22 $18.76 $18.76 $18.76 $18.76 $18.71 39
2023-09-21 $18.68 $18.80 $18.68 $18.80 $18.74 203
2023-09-20 $18.78 $18.78 $18.78 $18.78 $18.73 8
2023-09-19 $18.78 $18.78 $18.78 $18.78 $18.73 16
2023-09-18 $18.75 $18.75 $18.75 $18.75 $18.70 61
2023-09-15 $18.70 $18.71 $18.70 $18.71 $18.65 731
2023-09-14 $18.50 $18.62 $18.50 $18.62 $18.56 122
2023-09-13 $18.69 $18.69 $18.69 $18.69 $18.58 26
2023-09-12 $18.62 $18.73 $18.62 $18.73 $18.62 837
2023-09-11 $18.74 $18.82 $18.74 $18.82 $18.72 416
2023-09-08 $18.80 $18.80 $18.80 $18.80 $18.80 67
2023-09-07 $18.72 $18.79 $18.72 $18.79 $18.79 2,499
2023-09-06 $18.78 $18.78 $18.78 $18.78 $18.78 116
2023-09-05 $18.87 $18.87 $18.86 $18.86 $18.86 433
2023-09-01 $19.27 $19.27 $19.15 $19.15 $19.15 165
2023-08-31 $19.23 $19.23 $19.23 $19.23 $19.23 43
2023-08-30 $19.21 $19.23 $19.20 $19.23 $19.23 1,082
2023-08-29 $18.97 $19.04 $18.97 $19.04 $19.04 205
2023-08-28 $18.83 $18.83 $18.83 $18.83 $18.83 63
2023-08-25 $18.70 $18.72 $18.70 $18.72 $18.72 540
2023-08-24 $18.87 $18.87 $18.87 $18.87 $18.87 6
2023-08-23 $18.93 $18.95 $18.89 $18.89 $18.89 533
2023-08-22 $18.55 $18.55 $18.55 $18.55 $18.55 7
2023-08-21 $18.51 $18.58 $18.46 $18.58 $18.58 15,510
2023-08-18 $18.51 $18.64 $18.51 $18.64 $18.64 1,818
2023-08-17 $18.61 $18.61 $18.61 $18.61 $18.61 172
2023-08-16 $18.78 $18.78 $18.76 $18.76 $18.76 569
2023-08-15 $18.85 $18.91 $18.85 $18.87 $18.87 42,349
2023-08-14 $18.87 $18.95 $18.86 $18.90 $18.90 88,014
2023-08-11 $19.05 $19.05 $19.00 $19.00 $19.00 8,844
2023-08-10 $19.26 $19.26 $19.22 $19.22 $19.17 20,744
2023-08-09 $19.29 $19.29 $19.25 $19.26 $19.21 61,060
2023-08-08 $19.36 $19.39 $19.18 $19.39 $19.34 33,394
2023-08-07 $19.42 $19.45 $19.41 $19.45 $19.40 567
2023-08-04 $19.49 $19.50 $19.43 $19.43 $19.38 2,388
2023-08-03 $19.30 $19.39 $19.30 $19.39 $19.34 126
2023-08-02 $19.46 $19.56 $19.46 $19.54 $19.49 884
2023-08-01 $19.74 $19.84 $19.69 $19.77 $19.71 804
2023-07-31 $20.00 $20.00 $20.00 $20.00 $19.94 5
2023-07-28 $19.96 $19.96 $19.72 $19.87 $19.87 1,480
2023-07-27 $19.97 $19.97 $19.76 $19.86 $19.86 12,232
2023-07-26 $20.10 $20.10 $20.04 $20.10 $20.10 566
2023-07-25 $19.89 $19.96 $19.89 $19.96 $19.96 1,214
2023-07-24 $20.05 $20.05 $19.98 $19.98 $19.98 205
2023-07-21 $20.04 $20.04 $20.04 $20.04 $20.04 117
2023-07-20 $20.17 $20.17 $20.17 $20.17 $20.17 44
2023-07-19 $20.32 $20.32 $20.25 $20.25 $20.25 133
2023-07-18 $20.17 $20.17 $20.17 $20.17 $20.17 29
2023-07-17 $19.99 $20.00 $19.93 $20.00 $20.00 1,729
2023-07-14 $20.13 $20.13 $20.06 $20.06 $20.06 173
2023-07-13 $20.13 $20.21 $20.13 $20.17 $20.12 426
2023-07-12 $19.83 $19.98 $19.76 $19.98 $19.93 28,217
2023-07-11 $19.43 $19.51 $19.43 $19.51 $19.51 553
2023-07-10 $19.42 $19.42 $19.42 $19.42 $19.42 55
2023-07-07 $19.48 $19.48 $19.35 $19.35 $19.35 533
2023-07-06 $19.26 $19.32 $19.26 $19.32 $19.32 600
2023-07-05 $19.57 $19.58 $19.44 $19.44 $19.44 555
2023-07-03 $19.68 $19.68 $19.66 $19.68 $19.68 320
2023-06-30 $19.61 $19.61 $19.51 $19.60 $19.60 432
2023-06-29 $19.42 $19.54 $19.38 $19.54 $19.54 1,343
2023-06-28 $19.62 $19.62 $19.53 $19.59 $19.59 646
2023-06-27 $19.75 $19.75 $19.61 $19.67 $19.67 1,398
2023-06-26 $19.77 $19.79 $19.76 $19.76 $19.76 936
2023-06-23 $19.82 $19.82 $19.67 $19.71 $19.71 1,080
2023-06-22 $19.65 $19.65 $19.62 $19.62 $19.62 487
2023-06-21 $19.67 $19.90 $19.67 $19.90 $19.90 994
2023-06-20 $19.81 $19.93 $19.81 $19.91 $19.91 1,404
2023-06-16 $20.11 $20.11 $20.07 $20.08 $20.08 1,628
2023-06-15 $20.04 $20.19 $20.04 $20.12 $20.12 4,002
2023-06-14 $19.91 $19.93 $19.85 $19.85 $19.85 380
2023-06-13 $19.98 $19.98 $19.78 $19.82 $19.82 4,609
2023-06-12 $20.00 $20.04 $19.99 $20.04 $20.04 895
2023-06-09 $20.15 $20.23 $20.14 $20.14 $20.14 5,433
2023-06-08 $20.20 $20.23 $20.19 $20.19 $20.19 529
2023-06-07 $20.07 $20.07 $19.86 $19.86 $19.86 383
2023-06-06 $20.11 $20.20 $20.11 $20.20 $20.20 1,153
2023-06-05 $20.07 $20.21 $20.07 $20.19 $20.19 700
2023-06-02 $20.39 $20.39 $20.12 $20.12 $20.12 897
2023-06-01 $20.44 $20.53 $20.44 $20.46 $20.46 890
2023-05-31 $20.25 $20.34 $20.25 $20.26 $20.26 706
2023-05-30 $20.02 $20.22 $20.02 $20.15 $20.15 820
2023-05-26 $19.87 $19.89 $19.77 $19.89 $19.89 618
2023-05-25 $19.92 $19.99 $19.82 $19.82 $19.82 440
2023-05-24 $20.23 $20.23 $20.02 $20.11 $20.11 749
2023-05-23 $20.11 $20.29 $20.11 $20.29 $20.29 391
2023-05-22 $20.30 $20.30 $20.27 $20.27 $20.27 240
2023-05-19 $20.07 $20.44 $20.06 $20.30 $20.30 4,023
2023-05-18 $20.20 $20.20 $20.16 $20.16 $20.16 417
2023-05-17 $20.61 $20.61 $20.54 $20.55 $20.55 631
2023-05-16 $20.83 $20.94 $20.64 $20.64 $20.64 856
2023-05-15 $21.05 $21.05 $20.92 $21.01 $21.01 992
2023-05-12 $21.08 $21.09 $21.08 $21.09 $21.09 323
2023-05-11 $21.29 $21.29 $21.21 $21.21 $21.21 2,696
2023-05-10 $21.30 $21.34 $21.26 $21.34 $21.28 343
2023-05-09 $21.10 $21.33 $21.10 $21.26 $21.21 483
2023-05-08 $21.06 $21.18 $21.06 $21.17 $21.11 5,028
2023-05-05 $21.12 $21.26 $21.10 $21.23 $21.18 1,788
2023-05-04 $21.60 $21.77 $21.60 $21.66 $21.60 3,902
2023-05-03 $21.26 $21.51 $21.26 $21.51 $21.45 535
2023-05-02 $21.08 $21.31 $21.08 $21.26 $21.21 634
2023-05-01 $21.10 $21.10 $20.79 $20.79 $20.79 1,603
2023-04-28 $20.98 $21.07 $20.98 $21.07 $21.07 354
2023-04-27 $20.92 $20.98 $20.92 $20.98 $20.98 730
2023-04-26 $21.25 $21.32 $21.06 $21.06 $21.06 799
2023-04-25 $21.01 $21.21 $21.01 $21.21 $21.21 1,770
2023-04-24 $21.01 $21.06 $20.98 $21.02 $21.02 781
2023-04-21 $20.75 $20.88 $20.75 $20.88 $20.88 932
2023-04-20 $21.11 $21.12 $21.11 $21.12 $21.12 449
2023-04-19 $20.96 $20.96 $20.96 $20.96 $20.96 175
2023-04-18 $21.15 $21.15 $21.15 $21.15 $21.15 88
2023-04-17 $21.11 $21.11 $20.98 $20.98 $20.98 174
2023-04-14 $21.56 $21.56 $21.13 $21.24 $21.24 1,369
2023-04-13 $21.92 $21.92 $21.72 $21.78 $21.72 7,721
2023-04-12 $21.50 $21.50 $21.39 $21.39 $21.39 223
2023-04-11 $21.31 $21.31 $21.31 $21.31 $21.31 268
2023-04-10 $21.23 $21.23 $21.04 $21.20 $21.20 1,465
2023-04-06 $21.65 $21.66 $21.50 $21.52 $21.52 1,258
2023-04-05 $21.77 $21.77 $21.61 $21.68 $21.68 4,218
2023-04-04 $21.57 $21.57 $21.57 $21.57 $21.57 826
2023-04-03 $20.94 $21.16 $20.94 $21.16 $21.16 2,157
2023-03-31 $20.74 $20.92 $20.74 $20.92 $20.92 550
2023-03-30 $20.66 $20.86 $20.66 $20.86 $20.86 2,845
2023-03-29 $20.73 $20.75 $20.61 $20.61 $20.61 3,431
2023-03-28 $20.76 $20.76 $20.76 $20.76 $20.76 283
2023-03-27 $21.14 $21.14 $20.50 $20.56 $20.56 3,512
2023-03-24 $21.17 $21.17 $21.06 $21.06 $21.06 1,374
2023-03-23 $20.97 $21.23 $20.97 $21.23 $21.23 3,494
2023-03-22 $20.34 $20.79 $20.34 $20.79 $20.79 1,364
2023-03-21 $20.55 $20.58 $20.30 $20.39 $20.39 7,676
2023-03-20 $21.52 $21.52 $20.72 $20.72 $20.72 8,173
2023-03-17 $20.08 $20.83 $20.08 $20.71 $20.71 24,576
2023-03-16 $20.14 $20.14 $20.00 $20.04 $20.04 1,788
2023-03-15 $20.06 $20.20 $19.98 $19.98 $19.98 2,681
2023-03-14 $19.78 $19.82 $19.76 $19.82 $19.82 731
2023-03-13 $19.89 $20.05 $19.84 $19.84 $19.84 19,372
2023-03-10 $19.18 $19.38 $19.17 $19.34 $19.30 3,688
2023-03-09 $18.77 $18.77 $18.77 $18.77 $18.73 164
2023-03-08 $18.64 $18.74 $18.56 $18.56 $18.52 24,643
2023-03-07 $18.74 $18.80 $18.64 $18.64 $18.59 1,204
2023-03-06 $18.99 $18.99 $18.99 $18.99 $18.94 223
2023-03-03 $18.86 $19.13 $18.86 $19.13 $19.13 221
2023-03-02 $18.72 $18.78 $18.72 $18.78 $18.78 279
2023-03-01 $18.83 $18.83 $18.83 $18.83 $18.83 105
2023-02-28 $18.59 $18.80 $18.59 $18.80 $18.80 513
2023-02-27 $18.65 $18.69 $18.65 $18.69 $18.69 1,288
2023-02-24 $18.68 $18.68 $18.64 $18.64 $18.64 458
2023-02-23 $18.86 $18.90 $18.86 $18.90 $18.90 170
2023-02-22 $18.92 $18.93 $18.81 $18.81 $18.81 2,067
2023-02-21 $19.27 $19.27 $18.91 $18.92 $18.92 898
2023-02-17 $19.00 $19.18 $19.00 $19.18 $19.18 1,851
2023-02-16 $19.01 $19.13 $19.01 $19.12 $19.12 824
2023-02-15 $19.28 $19.28 $19.19 $19.19 $19.19 500
2023-02-14 $19.46 $19.48 $19.46 $19.48 $19.48 235
2023-02-13 $19.51 $19.54 $19.43 $19.54 $19.54 2,165
2023-02-10 $19.69 $19.69 $19.69 $19.69 $19.64 6
2023-02-09 $19.74 $19.74 $19.74 $19.74 $19.69 44
2023-02-08 $20.03 $20.03 $20.03 $20.03 $19.98 218
2023-02-07 $20.08 $20.08 $19.93 $19.93 $19.88 392
2023-02-06 $20.14 $20.14 $20.14 $20.14 $20.08 267
2023-02-03 $22.50 $22.50 $20.01 $20.09 $20.04 6,216
2023-02-02 $21.14 $21.14 $20.83 $20.83 $20.78 2,252
2023-02-01 $20.88 $21.22 $20.79 $21.22 $21.16 2,317
2023-01-31 $20.77 $20.84 $20.72 $20.83 $20.77 22,845
2023-01-30 $20.79 $20.81 $20.68 $20.68 $20.63 1,843
2023-01-27 $20.90 $20.90 $20.71 $20.76 $20.70 794
2023-01-26 $20.89 $20.91 $20.65 $20.90 $20.85 1,779
2023-01-25 $20.79 $21.04 $20.79 $21.00 $20.95 3,043
2023-01-24 $20.98 $21.00 $20.67 $20.95 $20.89 5,361
2023-01-23 $20.95 $20.95 $20.66 $20.80 $20.74 3,420
2023-01-20 $20.97 $20.97 $20.71 $20.84 $20.79 4,187
2023-01-19 $20.87 $21.07 $20.71 $21.07 $21.02 2,533
2023-01-18 $21.02 $21.02 $20.71 $20.71 $20.66 3,789
2023-01-17 $20.64 $20.65 $20.56 $20.56 $20.50 829
2023-01-13 $20.75 $20.85 $20.68 $20.85 $20.79 4,217
2023-01-12 $20.42 $20.63 $20.42 $20.63 $20.53 1,097
2023-01-11 $20.22 $20.24 $20.14 $20.24 $20.14 1,491
2023-01-10 $20.20 $20.20 $20.11 $20.12 $20.02 548
2023-01-09 $20.21 $20.21 $20.08 $20.08 $19.98 232
2023-01-06 $19.81 $19.88 $19.81 $19.88 $19.78 1,226
2023-01-05 $19.20 $19.40 $19.19 $19.40 $19.30 2,758
2023-01-04 $19.44 $19.55 $19.44 $19.55 $19.45 242
2023-01-03 $19.30 $19.30 $19.29 $19.29 $19.19 206
2022-12-30 $19.11 $19.11 $19.08 $19.08 $18.98 100
2022-12-29 $19.07 $19.07 $19.07 $19.07 $18.97 1
2022-12-28 $18.91 $18.91 $18.91 $18.91 $18.82 76
2022-12-27 $19.16 $19.16 $19.07 $19.07 $18.98 219
2022-12-23 $19.00 $19.02 $19.00 $19.02 $19.02 402
2022-12-22 $19.03 $19.04 $19.03 $19.03 $19.03 400
2022-12-21 $19.26 $19.26 $19.22 $19.22 $19.22 401
2022-12-20 $19.28 $19.28 $19.28 $19.28 $19.28 93
2022-12-19 $19.15 $19.15 $19.15 $19.15 $19.15 39
2022-12-16 $19.33 $19.33 $19.33 $19.33 $19.33 8
2022-12-15 $19.27 $19.27 $19.27 $19.27 $19.27 80
2022-12-14 $19.52 $19.52 $19.52 $19.52 $19.52 3
2022-12-13 $19.45 $19.50 $19.45 $19.50 $19.50 489
2022-12-12 $19.14 $19.14 $19.14 $19.14 $19.09 45
2022-12-09 $19.42 $19.43 $19.42 $19.43 $19.38 182
2022-12-08 $19.31 $19.38 $19.31 $19.38 $19.33 101
2022-12-07 $19.36 $19.36 $19.36 $19.36 $19.31 60
2022-12-06 $19.07 $19.07 $19.07 $19.07 $19.02 40
2022-12-05 $19.09 $19.09 $19.05 $19.05 $19.00 762
2022-12-02 $19.43 $19.43 $19.43 $19.43 $19.38 64
2022-12-01 $19.17 $19.39 $19.17 $19.39 $19.34 1,327
2022-11-30 $18.60 $18.73 $18.60 $18.73 $18.68 846
2022-11-29 $18.56 $18.56 $18.55 $18.55 $18.50 524
2022-11-28 $18.58 $18.59 $18.58 $18.59 $18.54 915
2022-11-25 $18.69 $18.69 $18.69 $18.69 $18.69 51
2022-11-23 $18.49 $18.62 $18.49 $18.56 $18.56 1,702
2022-11-22 $18.33 $18.33 $18.33 $18.33 $18.33 1,153
2022-11-21 $18.39 $18.39 $18.30 $18.30 $18.30 204
2022-11-18 $18.38 $18.44 $18.38 $18.44 $18.44 124
2022-11-17 $18.54 $18.54 $18.54 $18.54 $18.54 212
2022-11-16 $18.76 $18.76 $18.76 $18.76 $18.76 94
2022-11-15 $18.66 $18.66 $18.66 $18.66 $18.66 61
2022-11-14 $18.44 $18.44 $18.44 $18.44 $18.44 109
2022-11-11 $18.38 $18.44 $18.38 $18.44 $18.44 185
2022-11-10 $18.12 $18.12 $18.12 $18.12 $18.12 206
2022-11-09 $17.42 $17.42 $17.42 $17.42 $17.38 201
2022-11-08 $17.34 $17.34 $17.34 $17.34 $17.30 107
2022-11-07 $17.10 $17.11 $16.99 $16.99 $16.95 686
2022-11-04 $16.96 $16.96 $16.96 $16.96 $16.92 105
2022-11-03 $16.59 $16.59 $16.59 $16.59 $16.55 151
2022-11-02 $16.72 $16.72 $16.72 $16.72 $16.67 71
2022-11-01 $16.81 $16.81 $16.81 $16.81 $16.81 3
2022-10-31 $16.61 $16.61 $16.61 $16.61 $16.61 1
2022-10-28 $16.90 $16.90 $16.82 $16.82 $16.82 502
2022-10-27 $16.92 $16.97 $16.92 $16.97 $16.97 1,413
2022-10-26 $16.89 $16.89 $16.89 $16.89 $16.89 102
2022-10-25 $16.62 $16.62 $16.62 $16.62 $16.62 115
2022-10-24 $16.44 $16.44 $16.44 $16.44 $16.44 126
2022-10-21 $16.51 $16.51 $16.51 $16.51 $16.51 6
2022-10-20 $16.24 $16.24 $16.24 $16.24 $16.24 2
2022-10-19 $16.44 $16.44 $16.44 $16.44 $16.44 12
2022-10-18 $16.74 $16.74 $16.74 $16.74 $16.74 6
2022-10-17 $16.92 $16.92 $16.68 $16.68 $16.68 121
2022-10-14 $16.66 $16.66 $16.59 $16.59 $16.59 431
2022-10-13 $16.99 $16.99 $16.99 $16.99 $16.99 101
2022-10-12 $17.08 $17.08 $17.08 $17.08 $17.04 0
2022-10-11 $17.04 $17.04 $17.04 $17.04 $17.04 115
2022-10-10 $17.05 $17.12 $17.05 $17.12 $17.12 115
2022-10-07 $17.42 $17.42 $17.42 $17.42 $17.42 100
2022-10-06 $17.82 $17.82 $17.82 $17.82 $17.82 100
2022-10-05 $17.93 $17.93 $17.93 $17.93 $17.93 100
2022-10-04 $18.08 $18.08 $18.08 $18.08 $18.08 19
2022-10-03 $17.75 $17.75 $17.67 $17.67 $17.67 106
2022-09-30 $17.04 $17.04 $17.04 $17.04 $17.04 4
2022-09-29 $17.08 $17.08 $17.08 $17.08 $17.08 84
2022-09-28 $17.11 $17.11 $17.11 $17.11 $17.11 84
2022-09-27 $16.86 $16.86 $16.67 $16.67 $16.67 279
2022-09-26 $17.20 $17.20 $16.87 $16.87 $16.87 237
2022-09-23 $17.31 $17.31 $17.31 $17.31 $17.31 13
2022-09-22 $17.74 $17.74 $17.74 $17.74 $17.74 130
2022-09-21 $17.82 $17.87 $17.82 $17.87 $17.87 105
2022-09-20 $17.84 $17.84 $17.80 $17.80 $17.80 131
2022-09-19 $17.95 $18.02 $17.95 $18.02 $18.02 344
2022-09-16 $18.05 $18.05 $18.05 $18.05 $18.05 87
2022-09-15 $18.29 $18.29 $18.03 $18.03 $18.03 124
2022-09-14 $18.61 $18.61 $18.61 $18.61 $18.61 1
2022-09-13 $18.85 $18.85 $18.85 $18.85 $18.81 1
2022-09-12 $18.94 $19.00 $18.92 $18.92 $18.88 205
2022-09-09 $18.73 $18.73 $18.73 $18.73 $18.73 31
2022-09-08 $18.81 $18.81 $18.81 $18.81 $18.81 5
2022-09-07 $18.90 $18.90 $18.90 $18.90 $18.90 17
2022-09-06 $18.96 $18.96 $18.96 $18.96 $18.96 4
2022-09-02 $18.60 $18.80 $18.60 $18.80 $18.80 707
2022-09-01 $18.68 $18.85 $18.68 $18.85 $18.85 226
2022-08-31 $19.27 $19.27 $19.27 $19.27 $19.27 311
2022-08-30 $19.35 $19.35 $19.35 $19.35 $19.35 70
2022-08-29 $19.42 $19.42 $19.42 $19.42 $19.42 295
2022-08-26 $19.80 $19.80 $19.59 $19.59 $19.59 101
2022-08-25 $19.55 $19.55 $19.55 $19.55 $19.55 2
2022-08-24 $19.50 $19.50 $19.50 $19.50 $19.50 2
2022-08-23 $19.42 $19.42 $19.42 $19.42 $19.42 53
2022-08-22 $19.73 $19.73 $19.73 $19.73 $19.73 36
2022-08-19 $20.08 $20.08 $20.08 $20.08 $20.08 15
2022-08-18 $20.00 $20.00 $20.00 $20.00 $20.00 9
2022-08-17 $20.41 $20.41 $20.41 $20.41 $20.41 29
2022-08-16 $20.37 $20.37 $20.37 $20.37 $20.37 25
2022-08-15 $20.24 $20.75 $20.24 $20.75 $20.75 237
2022-08-12 $20.32 $20.32 $20.32 $20.32 $20.32 15
2022-08-11 $20.52 $20.52 $20.52 $20.52 $20.52 8
2022-08-10 $20.58 $20.58 $20.58 $20.58 $20.54 84
2022-08-09 $20.55 $20.73 $20.55 $20.73 $20.69 461
2022-08-08 $20.38 $20.38 $19.78 $19.78 $19.74 334
2022-08-05 $20.28 $20.34 $19.24 $20.34 $20.30 602
2022-08-04 $20.23 $20.73 $20.23 $20.73 $20.69 513
2022-08-03 $20.12 $20.12 $20.12 $20.12 $20.08 38
2022-08-02 $20.96 $20.96 $20.52 $20.52 $20.48 539
2022-08-01 $19.93 $20.27 $19.93 $20.27 $20.23 988
2022-07-29 $20.21 $20.21 $20.21 $20.21 $20.17 35
2022-07-28 $20.20 $20.20 $19.78 $19.78 $19.74 158
2022-07-27 $19.51 $19.51 $19.51 $19.51 $19.47 2
2022-07-26 $19.56 $19.56 $19.56 $19.56 $19.52 13
2022-07-25 $19.65 $19.65 $19.65 $19.65 $19.61 13
2022-07-22 $19.66 $19.66 $19.66 $19.66 $19.62 22
2022-07-21 $19.28 $19.28 $19.28 $19.28 $19.24 21
2022-07-20 $19.04 $19.11 $19.04 $19.11 $19.07 1,058
2022-07-19 $19.25 $19.25 $19.25 $19.25 $19.21 48
2022-07-18 $19.32 $19.32 $19.32 $19.32 $19.28 60
2022-07-15 $19.09 $19.09 $19.09 $19.09 $19.06 11
2022-07-14 $19.17 $19.17 $19.17 $19.17 $19.13 7
2022-07-13 $19.55 $19.55 $19.55 $19.55 $19.47 7
2022-07-12 $19.38 $19.38 $19.38 $19.38 $19.30 41
2022-07-11 $19.23 $19.35 $19.23 $19.35 $19.27 104
2022-07-08 $19.50 $19.50 $19.50 $19.50 $19.43 3
2022-07-07 $19.50 $19.50 $19.50 $19.50 $19.43 10
2022-07-06 $19.73 $19.75 $19.32 $19.32 $19.25 945
2022-07-05 $19.91 $19.91 $19.91 $19.91 $19.83 41
2022-07-01 $20.26 $20.26 $20.26 $20.26 $20.18 388
2022-06-30 $20.14 $20.14 $20.14 $20.14 $20.07 1
2022-06-29 $20.18 $20.18 $20.18 $20.18 $20.10 5
2022-06-28 $20.16 $20.16 $20.16 $20.16 $20.08 15
2022-06-27 $20.49 $20.49 $20.37 $20.42 $20.34 3,549
2022-06-24 $20.34 $20.34 $20.34 $20.34 $20.27 6
2022-06-23 $20.32 $20.32 $20.32 $20.32 $20.25 54
2022-06-22 $20.31 $20.31 $20.31 $20.31 $20.23 8
2022-06-21 $20.24 $20.24 $20.24 $20.24 $20.16 17
2022-06-17 $20.31 $20.31 $20.31 $20.31 $20.24 20
2022-06-16 $20.31 $20.44 $20.31 $20.44 $20.36 744
2022-06-15 $20.14 $20.16 $20.14 $20.16 $20.08 874
2022-06-14 $19.76 $19.76 $19.76 $19.76 $19.69 9
2022-06-13 $20.34 $20.34 $20.08 $20.25 $20.17 8,371
2022-06-10 $20.68 $21.26 $20.68 $21.26 $21.14 1,479
2022-06-09 $21.00 $21.00 $21.00 $21.00 $20.88 50
2022-06-08 $21.14 $21.14 $21.14 $21.14 $21.02 124
2022-06-07 $21.13 $21.13 $21.13 $21.13 $21.01 139
2022-06-06 $21.06 $21.08 $20.99 $20.99 $20.87 929
2022-06-03 $21.18 $21.18 $21.18 $21.18 $21.06 29
2022-06-02 $21.40 $21.46 $21.40 $21.46 $21.34 228
2022-06-01 $21.25 $21.25 $21.25 $21.25 $21.13 55
2022-05-31 $21.14 $21.14 $21.14 $21.14 $21.02 125
2022-05-27 $21.45 $21.45 $21.45 $21.45 $21.32 135
2022-05-26 $21.17 $21.32 $21.12 $21.32 $21.20 2,310
2022-05-25 $21.15 $21.25 $21.15 $21.22 $21.09 756
2022-05-24 $21.25 $21.25 $21.18 $21.18 $21.06 271
2022-05-23 $21.05 $21.05 $21.05 $21.05 $20.93 70
2022-05-20 $20.90 $20.90 $20.90 $20.90 $20.78 32
2022-05-19 $20.86 $20.86 $20.86 $20.86 $20.74 230
2022-05-18 $20.34 $20.45 $20.34 $20.45 $20.33 550
2022-05-17 $20.54 $20.54 $20.49 $20.54 $20.42 618
2022-05-16 $20.35 $20.63 $20.33 $20.63 $20.51 908
2022-05-13 $20.48 $20.53 $20.48 $20.53 $20.41 316
2022-05-12 $21.06 $21.06 $20.61 $20.68 $20.56 1,277
2022-05-11 $20.99 $21.05 $20.99 $21.05 $20.89 570
2022-05-10 $20.78 $20.78 $20.78 $20.78 $20.63 244
2022-05-09 $20.99 $20.99 $20.80 $20.80 $20.64 2,906
2022-05-06 $21.33 $21.37 $21.33 $21.34 $21.18 1,121
2022-05-05 $21.45 $21.48 $21.37 $21.48 $21.32 13,752
2022-05-04 $21.28 $21.41 $21.28 $21.41 $21.25 1,672
2022-05-03 $21.17 $21.17 $21.17 $21.17 $21.01 24
2022-05-02 $21.18 $21.18 $21.18 $21.18 $21.02 159
2022-04-29 $21.80 $21.80 $21.80 $21.80 $21.64 121
2022-04-28 $21.77 $21.79 $21.77 $21.79 $21.62 232
2022-04-27 $21.78 $21.84 $21.78 $21.84 $21.67 284
2022-04-26 $21.95 $21.95 $21.95 $21.95 $21.78 66
2022-04-25 $21.83 $21.84 $21.70 $21.76 $21.59 8,909
2022-04-22 $22.27 $22.27 $22.27 $22.27 $22.10 153
2022-04-21 $22.58 $22.63 $22.58 $22.63 $22.46 242
2022-04-20 $22.56 $22.66 $22.23 $22.55 $22.38 2,886
2022-04-19 $22.92 $22.92 $22.52 $22.52 $22.35 2,065
2022-04-18 $22.94 $23.14 $22.94 $23.14 $22.96 764
2022-04-14 $23.19 $23.19 $23.19 $23.19 $23.02 72
2022-04-13 $23.52 $23.55 $23.43 $23.43 $23.25 547,896
2022-04-12 $23.12 $23.25 $23.07 $23.25 $23.03 783
2022-04-11 $22.97 $23.15 $22.97 $23.15 $22.93 658
2022-04-08 $23.10 $23.22 $23.10 $23.22 $23.00 389
2022-04-07 $23.39 $23.42 $23.22 $23.22 $23.00 981
2022-04-06 $23.18 $23.23 $23.09 $23.23 $23.01 457
2022-04-05 $23.46 $23.46 $23.46 $23.46 $23.24 82
2022-04-04 $23.73 $23.73 $23.56 $23.56 $23.34 279
2022-04-01 $23.40 $23.48 $23.40 $23.48 $23.26 308
2022-03-31 $23.74 $23.74 $23.74 $23.74 $23.52 149
2022-03-30 $23.43 $23.56 $23.37 $23.56 $23.34 4,032
2022-03-29 $22.97 $23.34 $22.97 $23.22 $23.00 1,169
2022-03-28 $23.33 $23.46 $23.14 $23.14 $22.92 317
2022-03-25 $23.40 $23.83 $23.40 $23.64 $23.42 924
2022-03-24 $24.04 $24.07 $23.80 $23.92 $23.69 4,109
2022-03-23 $23.57 $23.57 $23.57 $23.57 $23.35 25
2022-03-22 $23.27 $23.27 $23.27 $23.27 $23.05 125
2022-03-21 $23.43 $23.63 $23.43 $23.63 $23.41 245
2022-03-18 $23.75 $23.82 $23.22 $23.39 $23.17 2,570
2022-03-17 $23.57 $23.87 $23.57 $23.65 $23.42 763
2022-03-16 $22.91 $23.27 $22.91 $23.27 $23.06 2,557
2022-03-15 $23.26 $23.26 $23.01 $23.19 $22.97 1,371
2022-03-14 $24.00 $24.17 $23.72 $23.85 $23.63 2,971
2022-03-11 $24.81 $24.81 $24.14 $24.36 $24.14 8,746
2022-03-10 $24.76 $25.09 $24.61 $24.78 $24.50 12,259
2022-03-09 $24.90 $25.00 $24.45 $24.70 $24.42 14,530
2022-03-08 $25.19 $25.76 $25.19 $25.75 $25.46 8,914
2022-03-07 $24.85 $25.30 $24.85 $25.08 $24.80 6,412
2022-03-04 $24.42 $24.88 $24.42 $24.78 $24.50 3,734
2022-03-03 $24.11 $24.27 $24.11 $24.19 $23.92 752
2022-03-02 $24.19 $24.37 $24.18 $24.20 $23.93 15,831
2022-03-01 $24.34 $24.48 $24.30 $24.48 $24.21 1,069
2022-02-28 $23.87 $24.01 $23.68 $23.93 $23.66 4,066
2022-02-25 $23.46 $23.46 $23.46 $23.46 $23.19 80
2022-02-24 $24.48 $24.48 $23.29 $23.50 $23.23 6,650
2022-02-23 $23.67 $23.81 $23.67 $23.73 $23.47 1,342
2022-02-22 $23.75 $23.75 $23.75 $23.75 $23.48 43
2022-02-18 $23.67 $23.70 $23.67 $23.70 $23.44 167
2022-02-17 $23.61 $23.67 $23.61 $23.67 $23.41 134
2022-02-16 $23.29 $23.29 $23.29 $23.29 $23.03 16
2022-02-15 $23.23 $23.23 $23.00 $23.10 $22.84 544
2022-02-14 $23.49 $23.49 $23.49 $23.49 $23.23 146
2022-02-11 $22.87 $23.34 $22.87 $23.34 $23.08 126
2022-02-10 $22.96 $22.96 $22.92 $22.92 $22.62 407
2022-02-09 $23.16 $23.16 $23.16 $23.16 $22.85 11
2022-02-08 $22.99 $23.06 $22.99 $23.06 $22.76 636
2022-02-07 $23.05 $23.05 $23.05 $23.05 $22.75 139
2022-02-04 $22.87 $23.06 $22.87 $22.95 $22.65 1,932
2022-02-03 $23.11 $23.13 $23.04 $23.08 $22.78 604
2022-02-02 $23.11 $23.17 $23.11 $23.17 $22.86 505
2022-02-01 $23.15 $23.17 $23.07 $23.07 $22.77 701
2022-01-31 $23.09 $23.09 $22.85 $22.96 $22.66 824
2022-01-28 $22.85 $22.85 $22.85 $22.85 $22.55 23
2022-01-27 $22.93 $22.93 $22.93 $22.93 $22.63 28
2022-01-26 $23.45 $23.45 $23.36 $23.36 $23.05 276
2022-01-25 $23.85 $23.85 $23.85 $23.85 $23.53 57
2022-01-24 $23.69 $23.74 $23.63 $23.74 $23.42 713
2022-01-21 $23.53 $23.58 $23.43 $23.58 $23.27 4,976
2022-01-20 $23.78 $23.78 $23.70 $23.70 $23.39 231
2022-01-19 $23.80 $23.80 $23.80 $23.80 $23.49 419
2022-01-18 $23.60 $23.60 $23.45 $23.48 $23.17 1,322
2022-01-14 $23.73 $23.73 $23.73 $23.73 $23.42 9
2022-01-13 $23.66 $23.75 $23.63 $23.75 $23.43 1,106
2022-01-12 $23.89 $23.89 $23.89 $23.89 $23.53 85
2022-01-11 $23.85 $23.85 $23.85 $23.85 $23.50 34
2022-01-10 $23.44 $23.66 $23.41 $23.51 $23.16 886
2022-01-07 $23.57 $23.57 $23.43 $23.51 $23.15 1,035
2022-01-06 $23.59 $23.63 $23.50 $23.50 $23.15 1,692
2022-01-05 $23.94 $24.15 $23.82 $23.82 $23.46 897
2022-01-04 $23.79 $23.88 $23.79 $23.87 $23.51 565
2022-01-03 $23.87 $23.87 $23.87 $23.87 $23.51 232
2021-12-31 $24.47 $24.47 $24.39 $24.40 $24.04 440
2021-12-30 $23.91 $24.17 $23.91 $24.17 $23.81 1,270
2021-12-29 $23.75 $23.98 $23.75 $23.98 $23.62 511
2021-12-28 $24.10 $24.10 $24.09 $24.09 $23.74 203
2021-12-27 $23.95 $24.02 $23.90 $24.02 $23.66 3,882
2021-12-23 $24.03 $24.07 $24.03 $24.07 $23.71 284
2021-12-22 $23.79 $24.05 $23.76 $24.05 $23.69 1,086
2021-12-21 $23.75 $23.75 $23.75 $23.75 $23.40 183
2021-12-20 $23.86 $24.07 $23.86 $23.90 $23.54 471
2021-12-17 $23.99 $24.06 $23.98 $24.06 $23.70 875
2021-12-16 $23.75 $23.89 $23.75 $23.89 $23.53 1,790
2021-12-15 $23.51 $23.71 $23.41 $23.71 $23.36 2,767
2021-12-14 $23.66 $23.73 $23.44 $23.62 $23.26 5,727
2021-12-13 $23.77 $23.81 $23.77 $23.81 $23.45 258
2021-12-10 $23.77 $23.87 $23.77 $23.87 $23.46 325
2021-12-09 $23.77 $23.77 $23.68 $23.68 $23.28 317
2021-12-08 $23.88 $23.88 $23.80 $23.80 $23.40 426
2021-12-07 $23.88 $23.88 $23.88 $23.88 $23.48 5
2021-12-06 $23.97 $24.00 $23.90 $23.90 $23.50 466
2021-12-03 $23.74 $23.79 $23.62 $23.79 $23.39 1,790
2021-12-02 $23.76 $23.76 $23.59 $23.59 $23.19 105
2021-12-01 $23.83 $23.83 $23.83 $23.83 $23.43 39
2021-11-30 $23.93 $23.93 $23.62 $23.62 $23.23 1,032
2021-11-29 $23.55 $23.89 $23.55 $23.79 $23.39 635
2021-11-26 $23.76 $23.76 $23.76 $23.76 $23.36 325
2021-11-24 $23.54 $23.63 $23.54 $23.60 $23.20 668
2021-11-23 $23.88 $23.88 $23.72 $23.72 $23.32 663
2021-11-22 $24.16 $24.16 $24.10 $24.10 $23.70 322
2021-11-19 $24.76 $24.85 $24.61 $24.61 $24.19 1,239
2021-11-18 $24.71 $24.75 $24.63 $24.74 $24.32 1,335
2021-11-17 $24.64 $24.75 $24.62 $24.75 $24.34 360
2021-11-16 $24.79 $24.80 $24.54 $24.65 $24.23 1,927
2021-11-15 $24.91 $24.96 $24.90 $24.90 $24.48 1,030
2021-11-12 $24.96 $24.97 $24.94 $24.97 $24.55 989
2021-11-11 $25.01 $25.14 $25.01 $25.02 $24.55 934
2021-11-10 $25.24 $25.24 $24.94 $24.99 $24.52 23,386
2021-11-09 $24.67 $24.79 $24.67 $24.79 $24.33 1,350
2021-11-08 $24.64 $24.73 $24.64 $24.73 $24.27 1,289
2021-11-05 $24.24 $24.50 $24.22 $24.50 $24.04 1,152
2021-11-04 $24.01 $24.03 $23.99 $24.02 $23.57 1,120
2021-11-03 $23.68 $23.79 $23.67 $23.79 $23.34 370
2021-11-02 $23.91 $23.99 $23.91 $23.99 $23.54 617
2021-11-01 $24.00 $24.00 $23.96 $23.97 $23.52 840
2021-10-29 $23.76 $23.91 $23.74 $23.91 $23.47 976
2021-10-28 $24.15 $24.22 $24.15 $24.22 $23.77 771
2021-10-27 $24.09 $24.15 $23.97 $24.07 $23.62 2,634
2021-10-26 $23.82 $23.98 $23.82 $23.91 $23.47 552
2021-10-25 $23.69 $24.14 $23.69 $24.09 $23.64 900
2021-10-22 $24.00 $24.12 $23.71 $23.83 $23.38 2,905
2021-10-21 $23.68 $23.68 $23.68 $23.68 $23.24 91
2021-10-20 $23.78 $23.78 $23.78 $23.78 $23.34 27
2021-10-19 $23.69 $23.69 $23.64 $23.64 $23.20 968
2021-10-18 $23.69 $23.69 $23.64 $23.64 $23.20 726
2021-10-15 $23.75 $23.76 $23.70 $23.76 $23.31 2,006
2021-10-14 $24.16 $24.19 $24.10 $24.10 $23.65 2,323
2021-10-13 $23.97 $24.09 $23.97 $24.00 $23.55 3,282
2021-10-12 $23.45 $23.46 $23.45 $23.46 $22.98 320
2021-10-11 $23.42 $23.42 $23.40 $23.40 $22.92 186
2021-10-08 $23.57 $23.58 $23.42 $23.52 $23.04 715
2021-10-07 $23.61 $23.67 $23.55 $23.59 $23.11 1,006
2021-10-06 $23.64 $23.74 $23.64 $23.73 $23.24 972
2021-10-05 $23.67 $23.74 $23.66 $23.74 $23.25 1,685
2021-10-04 $23.72 $23.89 $23.70 $23.84 $23.35 2,542
2021-10-01 $23.81 $23.81 $23.69 $23.76 $23.27 2,482
2021-09-30 $23.42 $23.70 $23.42 $23.62 $23.14 1,045
2021-09-29 $23.46 $23.46 $23.23 $23.23 $22.75 225
2021-09-28 $23.37 $23.54 $23.37 $23.46 $22.98 1,601
2021-09-27 $23.45 $23.65 $23.41 $23.65 $23.16 686
2021-09-24 $23.93 $23.93 $23.69 $23.77 $23.29 3,187
2021-09-23 $24.17 $24.17 $23.89 $23.93 $23.44 1,792
2021-09-22 $24.34 $24.34 $24.22 $24.22 $23.73 964
2021-09-21 $24.36 $24.36 $24.25 $24.31 $23.81 2,066
2021-09-20 $24.05 $24.12 $24.02 $24.07 $23.58 2,479
2021-09-17 $24.22 $24.22 $23.89 $23.95 $23.46 2,646
2021-09-16 $24.45 $24.45 $23.97 $24.05 $23.56 4,325
2021-09-15 $24.92 $24.92 $24.51 $24.61 $24.10 4,647
2021-09-14 $24.73 $24.76 $24.46 $24.69 $24.18 2,302
2021-09-13 $24.63 $24.65 $24.60 $24.63 $24.08 2,119
2021-09-10 $24.65 $24.67 $24.52 $24.52 $23.98 1,737
2021-09-09 $24.63 $24.63 $24.49 $24.55 $24.00 1,508
2021-09-08 $24.46 $24.46 $24.38 $24.38 $23.84 460
2021-09-07 $24.69 $24.69 $24.47 $24.51 $23.97 13,978
2021-09-03 $24.92 $25.17 $24.92 $25.05 $24.50 6,152
2021-09-02 $24.80 $24.80 $24.76 $24.76 $24.21 429
2021-09-01 $24.73 $24.79 $24.73 $24.79 $24.24 2,260
2021-08-31 $24.88 $24.88 $24.80 $24.84 $24.28 1,199
2021-08-30 $24.99 $24.99 $24.75 $24.75 $24.20 1,537
2021-08-27 $24.69 $24.82 $24.69 $24.79 $24.24 305
2021-08-26 $24.37 $24.39 $24.37 $24.39 $23.85 327
2021-08-25 $24.41 $24.41 $24.39 $24.39 $23.85 417
2021-08-24 $24.66 $24.74 $24.22 $24.67 $24.12 7,111
2021-08-23 $24.60 $24.70 $24.60 $24.68 $24.13 2,356
2021-08-20 $24.33 $24.36 $24.26 $24.26 $23.72 683
2021-08-19 $24.22 $24.28 $24.22 $24.28 $23.74 791
2021-08-18 $24.31 $24.31 $24.17 $24.31 $23.77 415
2021-08-17 $24.38 $24.38 $24.25 $24.31 $23.77 3,422
2021-08-16 $24.29 $24.43 $24.25 $24.36 $23.81 5,964
2021-08-13 $23.96 $24.16 $23.96 $24.16 $23.62 13,152
2021-08-12 $23.73 $23.73 $23.73 $23.73 $23.20 100
2021-08-11 $23.46 $23.74 $23.46 $23.74 $23.17 385
2021-08-10 $23.44 $23.51 $23.41 $23.42 $22.86 1,417
2021-08-09 $23.74 $23.98 $23.52 $23.52 $22.96 2,438
2021-08-06 $24.20 $24.20 $24.08 $24.11 $23.54 2,870
2021-08-05 $25.05 $25.05 $24.97 $24.97 $24.37 202
2021-08-04 $25.09 $25.09 $25.04 $25.04 $24.44 360
2021-08-03 $25.07 $25.12 $25.03 $25.03 $24.43 596
2021-08-02 $25.08 $25.09 $25.08 $25.09 $24.48 2,397
2021-07-30 $25.01 $25.01 $24.96 $24.96 $24.36 265
2021-07-29 $24.94 $25.51 $24.94 $25.20 $24.59 14,808
2021-07-28 $24.82 $24.83 $24.76 $24.83 $24.23 281
2021-07-27 $24.20 $24.73 $24.20 $24.73 $24.14 785
2021-07-26 $24.91 $24.91 $24.62 $24.62 $24.03 499
2021-07-23 $24.82 $24.82 $24.72 $24.78 $24.19 1,293
2021-07-22 $24.72 $24.75 $24.72 $24.72 $24.12 249
2021-07-21 $24.97 $24.98 $24.41 $24.78 $24.18 5,863
2021-07-20 $25.12 $25.12 $25.01 $25.03 $24.43 1,243
2021-07-19 $24.92 $25.00 $24.92 $24.97 $24.37 1,190
2021-07-16 $25.11 $25.11 $25.02 $25.02 $24.42 1,993
2021-07-15 $24.93 $25.26 $24.93 $25.20 $24.59 1,364
2021-07-14 $25.00 $25.00 $24.86 $24.94 $24.29 2,503
2021-07-13 $24.82 $24.84 $24.82 $24.84 $24.20 1,401
2021-07-12 $24.97 $24.97 $24.80 $24.80 $24.16 3,167
2021-07-09 $25.01 $25.01 $24.26 $24.76 $24.12 4,552
2021-07-08 $25.13 $25.13 $24.82 $24.92 $24.27 6,097
2021-07-07 $25.03 $25.04 $24.87 $24.92 $24.28 4,258
2021-07-06 $24.49 $25.30 $24.49 $24.61 $23.98 4,342
2021-07-02 $24.26 $24.39 $24.26 $24.38 $23.75 1,642
2021-07-01 $24.27 $24.28 $24.17 $24.17 $23.55 1,259
2021-06-30 $23.85 $24.15 $23.85 $24.09 $23.47 2,340
2021-06-29 $24.22 $24.25 $24.01 $24.02 $23.40 17,222
2021-06-28 $24.15 $24.26 $24.15 $24.21 $23.58 2,560
2021-06-25 $24.04 $24.14 $23.99 $24.05 $23.42 3,652
2021-06-24 $24.07 $24.15 $24.04 $24.06 $23.44 2,839
2021-06-23 $24.16 $24.21 $24.13 $24.13 $23.50 12,400
2021-06-22 $24.12 $24.29 $23.39 $24.23 $23.61 4,739
2021-06-21 $24.30 $24.32 $24.14 $24.14 $23.52 3,392
2021-06-18 $23.69 $24.31 $23.52 $24.26 $23.63 4,074
2021-06-17 $24.94 $24.94 $24.16 $24.16 $23.54 15,819
2021-06-16 $25.33 $25.38 $25.00 $25.02 $24.37 11,319
2021-06-15 $25.33 $25.41 $25.26 $25.30 $24.65 7,500
2021-06-14 $25.32 $25.51 $25.32 $25.47 $24.81 3,983
2021-06-11 $25.84 $25.86 $25.72 $25.74 $25.08 15,148
2021-06-10 $25.83 $25.83 $25.60 $25.70 $25.04 7,740
2021-06-09 $25.67 $25.71 $25.59 $25.64 $24.98 7,104
2021-06-08 $25.63 $25.64 $25.50 $25.62 $24.96 7,500
2021-06-07 $25.70 $25.78 $25.44 $25.50 $24.84 9,682
2021-06-04 $25.11 $25.53 $25.08 $25.47 $24.81 13,245
2021-06-03 $25.62 $25.63 $25.24 $25.41 $24.76 13,335
2021-06-02 $25.56 $25.58 $25.54 $25.57 $24.91 4,036
2021-06-01 $25.48 $25.53 $25.46 $25.49 $24.84 5,559
2021-05-28 $25.52 $25.57 $25.48 $25.48 $24.82 2,976
2021-05-27 $25.56 $25.57 $25.45 $25.46 $24.80 7,783
2021-05-26 $25.32 $25.57 $25.32 $25.57 $24.91 2,194
2021-05-25 $25.34 $25.38 $25.34 $25.35 $24.70 1,121
2021-05-24 $25.18 $25.26 $25.18 $25.26 $24.61 3,109
2021-05-21 $25.23 $25.23 $25.10 $25.10 $24.45 1,012
2021-05-20 $25.00 $25.00 $24.98 $24.98 $24.34 1,591
2021-05-19 $25.00 $25.07 $25.00 $25.07 $24.42 20,777
2021-05-18 $25.03 $25.05 $25.00 $25.00 $24.36 25,975

Strategy Shares Gold-Hedged Bond ETF (GLDB) News Headlines

Recent Strategy Shares Gold-Hedged Bond ETF (GLDB) News
Similar Companies to Strategy Shares Gold-Hedged Bond ETF (GLDB) 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.