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
Invest in Strategy Shares Gold-Hedged Bond ETF (GLDB)
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
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 | -- | -- | -- |