COLUMBIA CORE BOND ETF (GMTB) Exchange: NYSE ARCA

  1. Profile
  2. COLUMBIA CORE BOND ETF (GMTB)

Data as of May 3, 2024

$51.79 ($0.00) 0.00%

COLUMBIA CORE BOND ETF - Daily Information
Click for more stock information on COLUMBIA CORE BOND ETF.
Daily Information Data
Date May 3, 2024
Open $51.79
Previous Close $51.79
High $51.79
Low $51.79
Adjusted Open $51.79
Previous Adjusted Close $51.79
Adjusted High $51.79
Adjusted Low $51.79
Invest in COLUMBIA CORE BOND ETF (GMTB)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for COLUMBIA CORE BOND ETF (GMTB)
Date Open High Low Close Adj.Close Volume
2017-07-31 $51.79 $51.79 $51.79 $51.79 $51.79 0
2017-07-28 $51.79 $51.79 $51.79 $51.79 $51.79 0
2017-07-27 $51.79 $51.79 $51.79 $51.79 $51.79 0
2017-07-26 $51.79 $51.79 $51.79 $51.79 $51.79 0
2017-07-25 $51.79 $51.79 $51.79 $51.79 $51.79 0
2017-07-24 $51.79 $51.79 $51.79 $51.79 $51.79 0
2017-07-21 $51.76 $51.81 $51.69 $51.79 $51.79 2,233
2017-07-20 $51.69 $51.69 $51.69 $51.69 $51.69 0
2017-07-19 $51.69 $51.69 $51.69 $51.69 $51.69 78
2017-07-18 $51.69 $51.69 $51.69 $51.69 $51.69 0
2017-07-17 $51.69 $51.69 $51.69 $51.69 $51.69 60
2017-07-14 $51.69 $51.69 $51.69 $51.69 $51.69 0
2017-07-13 $51.70 $51.70 $51.69 $51.69 $51.69 900
2017-07-12 $51.84 $51.84 $51.84 $51.84 $51.84 2
2017-07-11 $51.84 $51.84 $51.84 $51.84 $51.84 1
2017-07-10 $51.84 $51.84 $51.84 $51.84 $51.84 3
2017-07-07 $51.84 $51.84 $51.84 $51.84 $51.84 108
2017-07-06 $51.83 $51.83 $51.83 $51.83 $51.83 100
2017-07-05 $51.86 $51.86 $51.86 $51.86 $51.86 0
2017-07-03 $51.86 $51.86 $51.86 $51.86 $51.86 770
2017-06-30 $51.85 $51.85 $51.85 $51.85 $51.76 0
2017-06-29 $51.85 $51.85 $51.85 $51.85 $51.76 101
2017-06-28 $52.25 $52.25 $52.25 $52.25 $52.16 10
2017-06-27 $52.25 $52.25 $52.25 $52.25 $52.16 0
2017-06-26 $52.25 $52.25 $52.25 $52.25 $52.16 0
2017-06-23 $52.25 $52.25 $52.25 $52.25 $52.16 100
2017-06-22 $52.02 $52.02 $52.02 $52.02 $51.93 0
2017-06-21 $52.02 $52.02 $52.02 $52.02 $51.93 0
2017-06-20 $52.14 $52.14 $52.14 $52.14 $52.05 363
2017-06-19 $52.23 $52.23 $52.23 $52.23 $52.14 0
2017-06-16 $52.23 $52.23 $52.23 $52.23 $52.14 41
2017-06-15 $52.23 $52.23 $52.23 $52.23 $52.14 0
2017-06-14 $52.23 $52.23 $52.23 $52.23 $52.14 158
2017-06-13 $52.01 $52.01 $52.01 $52.01 $51.92 1
2017-06-12 $52.01 $52.01 $52.01 $52.01 $51.92 12
2017-06-09 $52.01 $52.01 $52.01 $52.01 $51.92 1
2017-06-08 $52.01 $52.01 $52.01 $52.01 $51.92 1
2017-06-07 $52.01 $52.01 $52.01 $52.01 $51.92 1
2017-06-06 $52.01 $52.01 $52.01 $52.01 $51.92 172
2017-06-05 $52.05 $52.07 $52.05 $52.07 $51.98 5,100
2017-06-02 $51.97 $51.97 $51.97 $51.97 $51.88 0
2017-06-01 $51.97 $51.97 $51.97 $51.97 $51.88 0
2017-05-31 $51.97 $51.97 $51.97 $51.97 $51.80 0
2017-05-30 $51.97 $51.97 $51.97 $51.97 $51.80 254
2017-05-26 $51.87 $51.87 $51.82 $51.82 $51.65 320
2017-05-25 $51.65 $51.65 $51.64 $51.65 $51.48 775
2017-05-24 $51.67 $51.67 $51.67 $51.67 $51.50 0
2017-05-23 $51.67 $51.67 $51.67 $51.67 $51.50 0
2017-05-22 $51.67 $51.67 $51.67 $51.67 $51.50 1,300
2017-05-19 $51.72 $51.72 $50.67 $51.71 $51.54 9,079
2017-05-18 $52.06 $52.06 $52.06 $52.06 $51.89 0
2017-05-17 $52.06 $52.06 $52.06 $52.06 $51.89 301
2017-05-16 $51.48 $51.48 $51.48 $51.48 $51.31 43
2017-05-15 $51.48 $51.48 $51.48 $51.48 $51.31 1,026
2017-05-12 $51.73 $51.73 $51.73 $51.73 $51.56 227
2017-05-11 $51.61 $51.61 $51.61 $51.61 $51.44 0
2017-05-10 $51.61 $51.61 $51.61 $51.61 $51.44 955
2017-05-09 $50.30 $50.30 $50.30 $50.30 $50.13 3
2017-05-08 $51.48 $51.48 $50.30 $50.30 $50.13 4,968
2017-05-05 $51.68 $51.68 $51.68 $51.68 $51.51 1
2017-05-04 $51.68 $51.68 $51.68 $51.68 $51.51 7
2017-05-03 $51.68 $51.68 $51.68 $51.68 $51.51 0
2017-05-02 $51.61 $51.68 $51.61 $51.68 $51.51 315
2017-05-01 $51.64 $51.64 $51.64 $51.64 $51.47 208
2017-04-28 $51.86 $51.86 $51.86 $51.86 $51.60 1
2017-04-27 $51.86 $51.86 $51.86 $51.86 $51.60 1
2017-04-26 $51.86 $51.86 $51.86 $51.86 $51.60 0
2017-04-25 $51.86 $51.86 $51.86 $51.86 $51.60 0
2017-04-24 $51.86 $51.86 $51.86 $51.86 $51.60 0
2017-04-21 $51.86 $51.86 $51.86 $51.86 $51.60 77
2017-04-20 $51.87 $51.87 $51.81 $51.86 $51.60 447
2017-04-19 $51.52 $51.52 $51.52 $51.52 $51.26 0
2017-04-18 $51.52 $51.52 $51.52 $51.52 $51.26 0
2017-04-17 $51.52 $51.52 $51.52 $51.52 $51.26 0
2017-04-13 $51.52 $51.52 $51.52 $51.52 $51.26 0
2017-04-12 $51.52 $51.52 $51.52 $51.52 $51.26 0
2017-04-11 $51.52 $51.52 $51.52 $51.52 $51.26 23
2017-04-10 $51.52 $51.52 $51.52 $51.52 $51.26 0
2017-04-07 $51.54 $51.54 $51.52 $51.52 $51.26 1,039
2017-04-06 $52.47 $52.47 $52.47 $52.47 $52.21 8
2017-04-05 $52.47 $52.47 $52.47 $52.47 $52.21 0
2017-04-04 $51.63 $52.47 $51.63 $52.47 $52.21 1,950
2017-04-03 $51.25 $51.25 $51.25 $51.25 $50.99 0
2017-03-31 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-30 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-29 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-28 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-27 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-24 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-23 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-22 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-21 $51.25 $51.25 $51.25 $51.25 $50.90 40
2017-03-20 $51.25 $51.25 $51.25 $51.25 $50.90 0
2017-03-17 $51.25 $51.25 $51.25 $51.25 $50.90 512
2017-03-16 $51.84 $51.84 $51.84 $51.84 $51.49 0
2017-03-15 $51.84 $51.84 $51.84 $51.84 $51.49 0
2017-03-14 $51.84 $51.84 $51.84 $51.84 $51.49 0
2017-03-13 $51.84 $51.84 $51.84 $51.84 $51.49 0
2017-03-10 $51.84 $51.84 $51.84 $51.84 $51.49 30
2017-03-09 $51.84 $51.84 $51.84 $51.84 $51.49 0
2017-03-08 $51.84 $51.84 $51.84 $51.84 $51.49 1
2017-03-07 $51.26 $51.84 $51.26 $51.84 $51.49 1,413
2017-03-06 $51.13 $51.13 $51.13 $51.13 $50.78 3
2017-03-03 $51.13 $51.13 $51.13 $51.13 $50.78 447
2017-03-02 $51.57 $51.57 $51.57 $51.57 $51.22 0
2017-03-01 $51.57 $51.57 $51.57 $51.57 $51.22 0
2017-02-28 $51.57 $51.57 $51.57 $51.57 $51.14 98
2017-02-27 $51.57 $51.57 $51.57 $51.57 $51.14 0
2017-02-24 $51.57 $51.57 $51.57 $51.57 $51.14 25
2017-02-23 $51.57 $51.57 $51.57 $51.57 $51.14 0
2017-02-22 $51.57 $51.57 $51.57 $51.57 $51.14 300
2017-02-21 $51.27 $51.27 $51.27 $51.27 $50.85 0
2017-02-17 $51.27 $51.27 $51.27 $51.27 $50.85 0
2017-02-16 $51.27 $51.27 $51.27 $51.27 $50.85 0
2017-02-15 $51.27 $51.27 $51.27 $51.27 $50.85 0
2017-02-14 $51.49 $51.49 $51.27 $51.27 $50.85 1,152
2017-02-13 $51.35 $51.35 $51.35 $51.35 $50.93 0
2017-02-10 $51.45 $51.45 $51.35 $51.35 $50.93 582
2017-02-09 $51.34 $51.34 $51.34 $51.34 $50.92 1
2017-02-08 $51.34 $51.34 $51.34 $51.34 $50.92 19
2017-02-07 $51.34 $51.34 $51.34 $51.34 $50.92 76
2017-02-06 $51.34 $51.34 $51.34 $51.34 $50.92 2
2017-02-03 $51.34 $51.34 $51.34 $51.34 $50.92 0
2017-02-02 $51.34 $51.34 $51.34 $51.34 $50.92 0
2017-02-01 $51.34 $51.34 $51.34 $51.34 $50.92 70
2017-01-31 $51.33 $51.34 $51.33 $51.34 $50.86 480
2017-01-30 $51.87 $51.87 $51.87 $51.87 $51.39 0
2017-01-27 $51.46 $51.87 $51.46 $51.87 $51.39 783
2017-01-26 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-25 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-24 $51.60 $51.60 $51.60 $51.60 $51.12 138
2017-01-23 $51.60 $51.60 $51.60 $51.60 $51.12 537
2017-01-20 $51.26 $51.26 $51.26 $51.26 $50.78 0
2017-01-19 $51.11 $51.32 $51.10 $51.26 $50.78 1,125
2017-01-18 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-17 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-13 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-12 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-11 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-10 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-09 $51.60 $51.60 $51.60 $51.60 $51.12 50
2017-01-06 $51.60 $51.60 $51.60 $51.60 $51.12 0
2017-01-05 $51.60 $51.60 $51.60 $51.60 $51.12 100
2017-01-04 $51.12 $51.22 $51.12 $51.22 $50.73 610
2017-01-03 $51.05 $51.14 $50.49 $50.49 $50.01 1,775
2016-12-30 $51.09 $51.09 $51.00 $51.09 $50.61 2,164
2016-12-29 $51.14 $51.14 $51.03 $51.11 $50.63 1,305
2016-12-28 $51.00 $51.28 $51.00 $51.00 $50.52 1,724
2016-12-27 $51.15 $51.15 $51.02 $51.02 $50.55 341
2016-12-23 $51.31 $51.31 $51.31 $51.31 $50.83 0
2016-12-22 $51.31 $51.31 $51.31 $51.31 $50.72 2
2016-12-21 $51.31 $51.31 $51.31 $51.31 $50.72 250
2016-12-20 $51.21 $51.21 $51.21 $51.21 $50.62 0
2016-12-19 $51.21 $51.21 $51.21 $51.21 $50.62 0
2016-12-16 $51.21 $51.21 $51.21 $51.21 $50.62 0
2016-12-15 $51.26 $51.26 $51.21 $51.21 $50.62 304
2016-12-14 $51.34 $51.34 $51.34 $51.34 $50.75 514
2016-12-13 $51.74 $51.74 $51.74 $51.74 $51.15 0
2016-12-12 $51.74 $51.74 $51.74 $51.74 $51.15 0
2016-12-09 $51.67 $51.74 $51.67 $51.74 $51.15 1,240
2016-12-08 $51.93 $51.95 $51.93 $51.95 $51.35 425
2016-12-07 $51.90 $51.90 $51.90 $51.90 $51.30 116
2016-12-06 $51.90 $51.90 $51.90 $51.90 $51.30 4
2016-12-05 $51.69 $51.92 $51.69 $51.90 $51.30 7,549
2016-12-02 $51.55 $51.55 $51.55 $51.55 $50.96 0
2016-12-01 $51.55 $51.55 $51.54 $51.55 $50.96 661
2016-11-30 $51.84 $51.84 $51.84 $51.84 $51.16 0
2016-11-29 $51.76 $51.84 $51.74 $51.84 $51.16 669
2016-11-28 $51.77 $51.79 $51.77 $51.79 $51.11 2,373
2016-11-25 $51.79 $51.79 $51.79 $51.79 $51.11 0
2016-11-23 $51.79 $51.79 $51.79 $51.79 $51.11 0
2016-11-22 $51.79 $51.79 $51.79 $51.79 $51.11 1
2016-11-21 $51.79 $51.79 $51.79 $51.79 $51.11 432
2016-11-18 $51.71 $51.71 $51.71 $51.71 $51.03 0
2016-11-17 $51.71 $51.71 $51.71 $51.71 $51.03 0
2016-11-16 $51.71 $51.71 $51.71 $51.71 $51.03 272
2016-11-15 $51.59 $51.59 $51.59 $51.59 $50.91 58
2016-11-14 $51.68 $51.68 $51.59 $51.59 $50.91 572
2016-11-11 $52.44 $52.44 $52.44 $52.44 $51.75 4
2016-11-10 $52.44 $52.44 $52.44 $52.44 $51.75 0
2016-11-09 $52.44 $52.44 $52.44 $52.44 $51.75 0
2016-11-08 $52.44 $52.44 $52.44 $52.44 $51.75 35
2016-11-07 $52.44 $52.44 $52.44 $52.44 $51.75 1
2016-11-04 $52.44 $52.44 $52.44 $52.44 $51.75 7
2016-11-03 $52.44 $52.44 $52.44 $52.44 $51.75 286
2016-11-02 $52.54 $52.54 $52.54 $52.54 $51.85 100
2016-11-01 $52.76 $52.76 $52.76 $52.76 $52.07 149
2016-10-31 $52.83 $52.83 $52.83 $52.83 $52.04 0
2016-10-28 $52.77 $52.83 $52.77 $52.83 $52.04 1,167
2016-10-27 $52.93 $52.93 $52.93 $52.93 $52.13 6
2016-10-26 $52.93 $52.93 $52.93 $52.93 $52.13 452
2016-10-25 $52.69 $52.69 $52.69 $52.69 $51.89 0
2016-10-24 $52.69 $52.69 $52.69 $52.69 $51.89 0
2016-10-21 $52.69 $52.69 $52.69 $52.69 $51.89 15
2016-10-20 $52.69 $52.69 $52.69 $52.69 $51.89 40
2016-10-19 $52.69 $52.69 $52.69 $52.69 $51.89 0
2016-10-18 $52.69 $52.69 $52.69 $52.69 $51.89 227
2016-10-17 $52.69 $52.69 $52.69 $52.69 $51.89 0
2016-10-14 $52.69 $52.69 $52.69 $52.69 $51.89 0
2016-10-13 $52.64 $52.69 $52.64 $52.69 $51.89 390
2016-10-12 $52.61 $52.61 $52.61 $52.61 $51.82 225
2016-10-11 $52.61 $52.61 $52.61 $52.61 $51.82 1
2016-10-10 $52.61 $52.61 $52.61 $52.61 $51.82 471
2016-10-07 $52.89 $52.89 $52.89 $52.89 $52.10 1,295
2016-10-06 $52.91 $52.92 $52.91 $52.92 $52.12 916
2016-10-05 $53.03 $53.03 $53.03 $53.03 $52.23 0
2016-10-04 $52.99 $53.03 $52.99 $53.03 $52.23 496
2016-10-03 $53.29 $53.29 $53.29 $53.29 $52.49 0
2016-09-30 $53.29 $53.29 $53.29 $53.29 $52.43 0
2016-09-29 $53.29 $53.29 $53.29 $53.29 $52.43 0
2016-09-28 $53.28 $53.29 $53.28 $53.29 $52.43 938
2016-09-27 $53.28 $53.28 $53.27 $53.28 $52.42 581
2016-09-26 $52.89 $52.89 $52.89 $52.89 $52.04 0
2016-09-23 $52.89 $52.89 $52.89 $52.89 $52.04 0
2016-09-22 $52.89 $52.89 $52.89 $52.89 $52.04 0
2016-09-21 $52.89 $52.89 $52.89 $52.89 $52.04 0
2016-09-20 $52.89 $52.89 $52.89 $52.89 $52.04 8
2016-09-19 $52.85 $52.89 $52.85 $52.89 $52.04 243
2016-09-16 $52.85 $52.85 $52.85 $52.85 $52.00 0
2016-09-15 $52.85 $52.85 $52.85 $52.85 $52.00 0
2016-09-14 $52.85 $52.85 $52.85 $52.85 $52.00 0
2016-09-13 $52.85 $52.85 $52.85 $52.85 $52.00 0
2016-09-12 $52.85 $52.85 $52.85 $52.85 $52.00 497
2016-09-09 $53.20 $53.20 $53.20 $53.20 $52.34 15
2016-09-08 $53.20 $53.20 $53.20 $53.20 $52.34 1
2016-09-07 $53.20 $53.20 $53.20 $53.20 $52.34 197
2016-09-06 $53.20 $53.20 $53.20 $53.20 $52.34 0
2016-09-02 $53.20 $53.20 $53.20 $53.20 $52.34 55
2016-09-01 $53.07 $53.20 $53.07 $53.20 $52.34 1,537
2016-08-30 $53.19 $53.19 $53.19 $53.19 $52.24 200
2016-08-29 $53.33 $53.33 $53.33 $53.33 $52.38 0
2016-08-26 $53.33 $53.33 $53.33 $53.33 $52.38 150
2016-08-25 $53.22 $53.22 $53.22 $53.22 $52.27 0
2016-08-24 $53.25 $53.25 $53.22 $53.22 $52.27 300
2016-08-23 $53.37 $53.39 $53.37 $53.39 $52.44 457
2016-08-22 $53.32 $53.32 $53.32 $53.32 $52.37 0
2016-08-19 $53.32 $53.32 $53.32 $53.32 $52.37 0
2016-08-18 $53.32 $53.32 $53.32 $53.32 $52.37 0
2016-08-17 $53.32 $53.32 $53.32 $53.32 $52.37 3
2016-08-16 $53.32 $53.32 $53.32 $53.32 $52.37 0
2016-08-15 $53.21 $53.36 $53.21 $53.32 $52.37 3,572
2016-08-12 $53.02 $53.02 $53.02 $53.02 $52.07 0
2016-08-11 $53.02 $53.02 $53.02 $53.02 $52.07 0
2016-08-10 $53.02 $53.02 $53.02 $53.02 $52.07 312
2016-08-09 $53.01 $53.01 $53.01 $53.01 $52.06 14
2016-08-08 $53.01 $53.01 $53.01 $53.01 $52.06 0
2016-08-05 $53.01 $53.01 $53.01 $53.01 $52.06 0
2016-08-04 $53.01 $53.01 $53.01 $53.01 $52.06 2
2016-08-03 $53.01 $53.01 $53.01 $53.01 $52.06 321
2016-08-02 $53.06 $53.06 $53.06 $53.06 $52.11 0
2016-08-01 $53.05 $53.12 $53.05 $53.06 $52.11 1,700
2016-07-28 $53.06 $53.08 $53.01 $53.03 $51.99 545
2016-07-27 $53.19 $53.19 $53.19 $53.19 $52.14 460
2016-07-26 $53.13 $53.13 $53.13 $53.13 $52.08 0
2016-07-25 $53.13 $53.13 $53.13 $53.13 $52.08 0
2016-07-22 $53.03 $53.13 $53.03 $53.13 $52.08 202
2016-07-21 $52.94 $52.94 $52.94 $52.94 $51.90 0
2016-07-20 $52.94 $52.94 $52.94 $52.94 $51.90 0
2016-07-19 $52.94 $52.94 $52.94 $52.94 $51.90 0
2016-07-18 $52.94 $52.94 $52.94 $52.94 $51.90 943
2016-07-15 $53.14 $53.14 $53.14 $53.14 $52.09 0
2016-07-14 $53.14 $53.14 $53.14 $53.14 $52.09 1
2016-07-13 $53.15 $53.15 $53.14 $53.14 $52.09 900
2016-07-12 $53.33 $53.33 $53.33 $53.33 $52.28 0
2016-07-11 $53.33 $53.33 $53.33 $53.33 $52.28 0
2016-07-08 $53.33 $53.33 $53.33 $53.33 $52.28 102
2016-07-07 $52.90 $52.90 $52.90 $52.90 $51.86 0
2016-07-06 $52.90 $52.90 $52.90 $52.90 $51.86 40
2016-07-05 $52.90 $52.90 $52.90 $52.90 $51.86 2
2016-06-29 $53.01 $53.01 $53.01 $53.01 $51.86 4
2016-06-28 $52.96 $53.01 $52.96 $53.01 $51.86 1,697
2016-06-27 $52.89 $52.92 $52.89 $52.92 $51.78 420
2016-06-24 $52.79 $52.85 $52.79 $52.85 $51.71 300
2016-06-23 $52.71 $52.71 $52.71 $52.71 $51.57 0
2016-06-22 $52.71 $52.71 $52.71 $52.71 $51.57 0
2016-06-21 $52.71 $52.71 $52.71 $52.71 $51.57 710
2016-06-20 $52.82 $52.82 $52.82 $52.82 $51.68 4
2016-06-17 $52.82 $52.82 $52.82 $52.82 $51.68 0
2016-06-16 $52.82 $52.82 $52.82 $52.82 $51.68 28
2016-06-15 $52.82 $52.82 $52.82 $52.82 $51.68 120
2016-06-14 $52.68 $52.73 $52.64 $52.73 $51.59 1,221
2016-06-13 $52.67 $52.71 $52.62 $52.68 $51.54 950
2016-06-10 $52.68 $52.68 $52.68 $52.68 $51.54 200
2016-06-09 $52.55 $52.62 $52.53 $52.58 $51.44 2,313
2016-06-08 $52.55 $52.57 $52.53 $52.57 $51.43 301
2016-06-07 $52.53 $52.53 $52.38 $52.38 $51.24 309
2016-06-06 $52.54 $52.54 $52.54 $52.54 $51.40 1
2016-06-03 $52.44 $52.60 $52.39 $52.54 $51.40 1,844
2016-06-02 $52.22 $52.29 $52.17 $52.17 $51.04 1,200
2016-06-01 $52.02 $52.07 $52.02 $52.07 $50.95 214
2016-05-27 $52.39 $52.40 $52.28 $52.28 $51.04 4,155
2016-05-26 $52.32 $52.32 $52.17 $52.30 $51.07 9,694
2016-05-25 $52.01 $52.15 $52.01 $52.15 $50.92 917
2016-05-24 $52.18 $52.21 $52.18 $52.21 $50.98 228
2016-05-23 $52.13 $52.13 $52.13 $52.13 $50.90 0
2016-05-20 $52.13 $52.13 $52.13 $52.13 $50.90 13
2016-05-19 $52.13 $52.13 $52.13 $52.13 $50.90 500
2016-05-18 $52.11 $52.11 $52.11 $52.11 $50.88 100
2016-05-17 $52.31 $52.31 $52.30 $52.30 $51.07 1,200
2016-05-16 $52.33 $52.33 $52.32 $52.32 $51.09 1,201
2016-05-13 $52.47 $52.61 $52.40 $52.61 $51.37 1,787
2016-05-12 $52.33 $52.33 $52.33 $52.33 $51.10 0
2016-05-11 $52.33 $52.33 $52.33 $52.33 $51.10 203
2016-05-10 $52.52 $52.52 $52.52 $52.52 $51.28 41
2016-05-09 $52.53 $52.53 $52.52 $52.52 $51.28 1,231
2016-05-06 $52.49 $52.49 $52.49 $52.49 $51.25 263
2016-05-05 $52.48 $52.48 $52.48 $52.48 $51.24 5
2016-05-04 $52.48 $52.48 $52.48 $52.48 $51.24 0
2016-05-03 $52.48 $52.48 $52.48 $52.48 $51.24 342
2016-05-02 $52.45 $52.45 $52.45 $52.45 $51.21 3
2016-04-29 $52.23 $52.54 $52.23 $52.54 $51.22 2,567
2016-04-28 $52.18 $52.18 $52.18 $52.18 $50.87 105
2016-04-27 $52.30 $52.30 $52.14 $52.18 $50.87 1,460
2016-04-26 $52.01 $52.01 $52.01 $52.01 $50.71 194
2016-04-25 $52.20 $52.20 $52.20 $52.20 $50.89 500
2016-04-22 $52.15 $52.15 $52.15 $52.15 $50.84 0
2016-04-21 $52.15 $52.15 $52.15 $52.15 $50.84 0
2016-04-20 $52.15 $52.15 $52.15 $52.15 $50.84 0
2016-04-19 $52.15 $52.15 $52.15 $52.15 $50.84 0
2016-04-18 $52.28 $52.28 $52.15 $52.15 $50.84 986
2016-04-15 $52.18 $52.19 $52.18 $52.19 $50.88 300
2016-04-14 $52.13 $52.13 $52.13 $52.13 $50.82 0
2016-04-13 $52.00 $52.13 $52.00 $52.13 $50.82 216
2016-04-12 $52.07 $52.14 $52.00 $52.03 $50.72 2,714
2016-04-11 $52.11 $52.11 $52.11 $52.11 $50.80 243
2016-04-08 $52.11 $52.21 $52.11 $52.21 $50.90 416
2016-04-07 $52.19 $52.19 $52.19 $52.19 $50.88 401
2016-04-06 $52.21 $52.21 $52.21 $52.21 $50.90 1
2016-04-05 $52.21 $52.21 $52.21 $52.21 $50.90 0
2016-04-04 $52.05 $52.21 $52.05 $52.21 $50.90 929
2016-03-31 $52.24 $52.24 $52.10 $52.10 $50.70 200
2016-03-30 $52.08 $52.08 $52.08 $52.08 $50.68 874
2016-03-29 $51.93 $51.93 $51.93 $51.93 $50.54 388
2016-03-28 $51.68 $51.68 $51.68 $51.68 $50.29 1
2016-03-24 $51.68 $51.68 $51.68 $51.68 $50.29 1,200
2016-03-23 $51.80 $51.80 $51.80 $51.80 $50.41 216
2016-03-22 $51.77 $51.77 $51.77 $51.77 $50.38 0
2016-03-21 $51.78 $51.78 $51.76 $51.77 $50.38 1,354
2016-03-18 $51.88 $51.88 $51.88 $51.88 $50.49 188
2016-03-17 $51.46 $51.46 $51.46 $51.46 $50.07 240
2016-03-16 $51.46 $51.46 $51.46 $51.46 $50.07 0
2016-03-15 $51.46 $51.46 $51.46 $51.46 $50.07 361
2016-03-14 $51.26 $51.26 $51.26 $51.26 $49.88 96
2016-03-11 $51.26 $51.26 $51.26 $51.26 $49.88 0
2016-03-10 $51.26 $51.26 $51.26 $51.26 $49.88 761
2016-03-09 $51.68 $51.68 $51.68 $51.68 $50.29 40
2016-03-08 $51.45 $51.68 $51.45 $51.68 $50.29 1,755
2016-03-07 $51.31 $51.31 $51.31 $51.31 $49.93 156
2016-03-04 $51.30 $51.30 $51.30 $51.30 $49.92 1
2016-03-03 $51.30 $51.30 $51.30 $51.30 $49.92 200
2016-03-02 $51.17 $51.17 $51.17 $51.17 $49.80 0
2016-03-01 $51.17 $51.17 $51.17 $51.17 $49.80 1
2016-02-29 $51.23 $51.23 $51.23 $51.23 $49.80 0
2016-02-26 $51.23 $51.23 $51.23 $51.23 $49.80 0
2016-02-25 $51.23 $51.23 $51.23 $51.23 $49.80 0
2016-02-24 $51.31 $51.31 $51.23 $51.23 $49.80 714
2016-02-23 $51.21 $51.24 $51.21 $51.23 $49.80 1,558
2016-02-22 $51.43 $51.43 $51.23 $51.23 $49.80 1,601
2016-02-19 $51.48 $51.48 $51.48 $51.48 $50.05 403
2016-02-18 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-17 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-16 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-12 $50.98 $50.98 $50.98 $50.98 $49.56 28
2016-02-11 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-10 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-09 $50.98 $50.98 $50.98 $50.98 $49.56 1
2016-02-08 $50.98 $50.98 $50.98 $50.98 $49.56 1
2016-02-05 $50.98 $50.98 $50.98 $50.98 $49.56 1
2016-02-04 $50.98 $50.98 $50.98 $50.98 $49.56 1
2016-02-03 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-02 $50.98 $50.98 $50.98 $50.98 $49.56 0
2016-02-01 $50.99 $50.99 $50.98 $50.98 $49.56 591
2016-01-29 $50.81 $50.81 $50.81 $50.81 $49.33 1
2016-01-28 $50.81 $50.81 $50.81 $50.81 $49.33 0
2016-01-27 $50.81 $50.81 $50.81 $50.81 $49.33 0
2016-01-26 $50.81 $50.81 $50.81 $50.81 $49.33 0
2016-01-25 $50.81 $50.81 $50.81 $50.81 $49.33 29
2016-01-22 $50.80 $50.81 $50.80 $50.81 $49.33 228
2016-01-21 $50.99 $50.99 $50.99 $50.99 $49.51 1
2016-01-20 $50.93 $50.99 $50.93 $50.99 $49.51 908
2016-01-19 $50.88 $50.88 $50.88 $50.88 $49.40 734
2016-01-15 $50.96 $50.96 $50.96 $50.96 $49.48 0
2016-01-14 $50.96 $50.96 $50.96 $50.96 $49.48 0
2016-01-13 $50.87 $50.96 $50.87 $50.96 $49.48 420
2016-01-12 $51.02 $51.02 $51.02 $51.02 $49.54 67
2016-01-11 $50.96 $51.02 $50.92 $51.02 $49.54 577
2016-01-08 $50.84 $50.84 $50.84 $50.84 $49.36 0
2016-01-07 $50.84 $50.84 $50.84 $50.84 $49.36 0
2016-01-06 $50.84 $50.84 $50.84 $50.84 $49.36 0
2016-01-05 $50.84 $50.84 $50.84 $50.84 $49.36 0
2016-01-04 $50.84 $50.84 $50.84 $50.84 $49.36 0
2015-12-31 $50.84 $50.84 $50.84 $50.84 $49.36 5
2015-12-30 $50.84 $50.84 $50.84 $50.84 $49.36 6
2015-12-29 $50.84 $50.84 $50.84 $50.84 $49.36 0
2015-12-28 $50.84 $50.84 $50.84 $50.84 $49.36 5
2015-12-24 $51.03 $51.03 $51.03 $51.03 $49.54 0
2015-12-23 $51.17 $51.22 $51.17 $51.22 $49.37 577
2015-12-22 $50.78 $50.78 $50.78 $50.78 $48.95 1
2015-12-21 $50.78 $50.78 $50.78 $50.78 $48.95 0
2015-12-18 $50.78 $50.78 $50.78 $50.78 $48.95 1
2015-12-17 $50.78 $50.78 $50.78 $50.78 $48.95 0
2015-12-16 $50.78 $50.78 $50.78 $50.78 $48.95 0
2015-12-15 $51.09 $51.09 $50.75 $50.78 $48.95 1,607
2015-12-14 $51.16 $51.16 $51.16 $51.16 $49.32 500
2015-12-11 $51.43 $51.43 $51.43 $51.43 $49.58 0
2015-12-10 $51.43 $51.43 $51.43 $51.43 $49.58 69
2015-12-09 $51.43 $51.43 $51.43 $51.43 $49.58 0
2015-12-08 $51.43 $51.43 $51.43 $51.43 $49.58 231
2015-12-07 $51.20 $51.20 $51.20 $51.20 $49.35 129
2015-12-04 $51.20 $51.20 $51.20 $51.20 $49.35 2
2015-12-03 $51.21 $51.31 $51.20 $51.20 $49.35 1,886
2015-12-02 $51.32 $51.32 $51.32 $51.32 $49.47 0
2015-12-01 $51.32 $51.32 $51.32 $51.32 $49.47 57
2015-11-30 $51.38 $51.38 $51.38 $51.38 $49.47 1
2015-11-27 $51.38 $51.38 $51.38 $51.38 $49.47 290
2015-11-25 $51.39 $51.39 $51.39 $51.39 $49.48 21
2015-11-24 $51.39 $51.39 $51.39 $51.39 $49.48 1
2015-11-23 $51.39 $51.39 $51.39 $51.39 $49.48 22
2015-11-20 $51.38 $51.39 $51.38 $51.39 $49.48 462
2015-11-19 $51.30 $51.30 $51.30 $51.30 $49.39 0
2015-11-18 $51.30 $51.30 $51.30 $51.30 $49.39 165
2015-11-17 $51.53 $51.53 $51.53 $51.53 $49.61 154
2015-11-16 $51.32 $51.32 $51.32 $51.32 $49.41 135
2015-11-13 $51.31 $51.31 $51.11 $51.11 $49.21 1,794
2015-11-12 $51.45 $51.45 $51.45 $51.45 $49.54 0
2015-11-11 $51.45 $51.45 $51.45 $51.45 $49.54 0
2015-11-10 $51.45 $51.45 $51.45 $51.45 $49.54 184
2015-11-09 $51.29 $51.32 $51.11 $51.11 $49.21 1,501
2015-11-06 $52.19 $52.19 $52.19 $52.19 $50.25 2
2015-11-05 $52.19 $52.19 $52.19 $52.19 $50.25 44
2015-11-04 $52.19 $52.19 $52.19 $52.19 $50.25 34
2015-11-03 $52.19 $52.19 $52.19 $52.19 $50.25 66
2015-11-02 $52.19 $52.19 $52.19 $52.19 $50.25 65
2015-10-30 $52.25 $52.25 $52.25 $52.25 $50.25 0
2015-10-29 $52.25 $52.25 $52.25 $52.25 $50.25 0
2015-10-28 $52.25 $52.25 $52.25 $52.25 $50.25 0
2015-10-27 $52.25 $52.25 $52.25 $52.25 $50.25 301
2015-10-26 $52.12 $52.14 $52.12 $52.14 $50.14 646
2015-10-23 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-22 $51.73 $51.73 $51.73 $51.73 $49.75 68
2015-10-21 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-20 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-19 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-16 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-15 $51.73 $51.73 $51.73 $51.73 $49.75 91
2015-10-14 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-13 $51.73 $51.73 $51.73 $51.73 $49.75 188
2015-10-12 $51.73 $51.73 $51.73 $51.73 $49.75 0
2015-10-09 $51.73 $51.73 $51.73 $51.73 $49.75 375
2015-10-08 $52.15 $52.15 $52.15 $52.15 $50.16 29
2015-10-07 $52.15 $52.15 $52.15 $52.15 $50.16 132
2015-10-06 $51.79 $51.79 $51.79 $51.79 $49.81 3
2015-10-05 $51.79 $51.79 $51.79 $51.79 $49.81 1
2015-10-02 $51.79 $51.79 $51.79 $51.79 $49.81 0
2015-10-01 $51.79 $51.79 $51.79 $51.79 $49.81 58
2015-09-30 $51.86 $51.86 $51.86 $51.86 $49.81 0
2015-09-29 $51.86 $51.86 $51.86 $51.86 $49.81 176
2015-09-28 $51.68 $51.68 $51.68 $51.68 $49.64 291
2015-09-24 $51.78 $51.78 $51.78 $51.78 $49.74 488
2015-09-23 $51.40 $51.40 $51.40 $51.40 $49.37 0
2015-09-22 $51.40 $51.40 $51.40 $51.40 $49.37 182
2015-09-21 $51.40 $51.40 $51.40 $51.40 $49.37 8
2015-09-18 $51.40 $51.40 $51.40 $51.40 $49.37 131
2015-09-17 $51.40 $51.40 $51.40 $51.40 $49.37 61
2015-09-16 $51.40 $51.40 $51.40 $51.40 $49.37 99
2015-09-15 $51.40 $51.40 $51.40 $51.40 $49.37 3,105
2015-09-14 $51.83 $51.83 $51.83 $51.83 $49.78 57
2015-09-11 $51.83 $51.83 $51.83 $51.83 $49.78 308
2015-09-10 $51.83 $51.83 $51.83 $51.83 $49.78 0
2015-09-09 $51.83 $51.83 $51.83 $51.83 $49.78 156
2015-09-08 $51.61 $51.90 $51.61 $51.77 $49.72 7,312
2015-09-04 $51.41 $51.41 $51.41 $51.41 $49.38 271
2015-09-03 $51.48 $51.48 $51.41 $51.41 $49.38 907
2015-09-02 $51.34 $51.34 $51.34 $51.34 $49.31 3
2015-09-01 $51.34 $51.34 $51.34 $51.34 $49.31 1
2015-08-31 $51.64 $51.64 $51.44 $51.44 $49.32 1,006
2015-08-28 $51.72 $51.72 $51.72 $51.72 $49.59 0
2015-08-27 $51.72 $51.72 $51.72 $51.72 $49.59 970
2015-08-26 $51.86 $51.86 $51.86 $51.86 $49.72 0
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.