Active Weighting Funds ETF Trust Republican Policies Fund (GOP) Exchange: BATS
Data as of March 28, 2024
$22.40 ($-0.21) -0.92%
Active Weighting Funds ETF Trust Republican Policies Fund - Daily Information
Click for more stock information on Active Weighting Funds ETF Trust Republican Policies Fund.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $22.43 |
Previous Close | $22.40 |
High | $22.47 |
Low | $22.40 |
Adjusted Open | $22.43 |
Previous Adjusted Close | $22.40 |
Adjusted High | $22.47 |
Adjusted Low | $22.40 |
About Active Weighting Funds ETF Trust Republican Policies Fund (GOP)
DELISTED - Active Weighting Funds ETF Trust - Republican Policies Fund
Invest in Active Weighting Funds ETF Trust Republican Policies Fund (GOP)
Historical Stock Data for Active Weighting Funds ETF Trust Republican Policies Fund (GOP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-04-24 | $22.43 | $22.47 | $22.40 | $22.40 | $22.40 | 13,455 |
2018-04-23 | $23.61 | $23.61 | $22.43 | $22.61 | $22.61 | 13,626 |
2018-04-20 | $22.39 | $22.39 | $22.30 | $22.30 | $22.30 | 365 |
2018-04-19 | $22.42 | $22.57 | $22.35 | $22.43 | $22.43 | 3,086 |
2018-04-18 | $22.38 | $22.53 | $22.38 | $22.49 | $22.49 | 1,151 |
2018-04-17 | $22.47 | $22.51 | $22.37 | $22.37 | $22.37 | 2,825 |
2018-04-16 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 452 |
2018-04-13 | $21.94 | $21.96 | $21.94 | $21.96 | $21.96 | 400 |
2018-04-12 | $22.01 | $22.10 | $22.01 | $22.10 | $22.10 | 500 |
2018-04-11 | $21.90 | $21.91 | $21.90 | $21.91 | $21.91 | 2,204 |
2018-04-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 100 |
2018-04-09 | $22.03 | $22.03 | $21.75 | $21.75 | $21.75 | 402 |
2018-04-06 | $21.76 | $21.76 | $21.55 | $21.55 | $21.55 | 200 |
2018-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 76 |
2018-04-04 | $21.42 | $21.44 | $21.42 | $21.44 | $21.44 | 508 |
2018-04-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 52 |
2018-04-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 300 |
2018-03-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 123 |
2018-03-28 | $21.38 | $21.39 | $21.36 | $21.36 | $21.36 | 583 |
2018-03-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 394 |
2018-03-26 | $21.66 | $21.66 | $21.55 | $21.55 | $21.55 | 1,076 |
2018-03-23 | $22.00 | $22.00 | $21.40 | $21.40 | $21.40 | 942 |
2018-03-22 | $22.26 | $22.26 | $21.94 | $22.08 | $22.08 | 534 |
2018-03-21 | $22.34 | $22.45 | $22.33 | $22.33 | $22.33 | 3,865 |
2018-03-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.32 | 0 |
2018-03-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.32 | 1 |
2018-03-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.32 | 0 |
2018-03-15 | $22.34 | $22.34 | $22.33 | $22.33 | $22.32 | 451 |
2018-03-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.74 | 0 |
2018-03-13 | $22.79 | $22.79 | $22.75 | $22.75 | $22.74 | 600 |
2018-03-12 | $22.78 | $22.78 | $22.77 | $22.77 | $22.76 | 1,689 |
2018-03-09 | $22.40 | $22.78 | $22.40 | $22.70 | $22.69 | 5,149 |
2018-03-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.37 | 100 |
2018-03-07 | $22.30 | $22.38 | $22.30 | $22.38 | $22.37 | 252 |
2018-03-06 | $22.37 | $22.40 | $22.36 | $22.36 | $22.35 | 2,750 |
2018-03-05 | $21.87 | $22.24 | $21.84 | $22.21 | $22.20 | 4,739 |
2018-03-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.87 | 129 |
2018-03-01 | $21.90 | $21.99 | $21.70 | $21.70 | $21.69 | 625 |
2018-02-28 | $22.01 | $22.18 | $21.85 | $21.85 | $21.84 | 9,480 |
2018-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.34 | 100 |
2018-02-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.11 | 400 |
2018-02-23 | $22.20 | $22.20 | $22.20 | $22.20 | $22.19 | 0 |
2018-02-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.19 | 0 |
2018-02-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.19 | 300 |
2018-02-20 | $22.15 | $22.19 | $22.15 | $22.19 | $22.18 | 400 |
2018-02-16 | $22.46 | $22.46 | $22.07 | $22.07 | $22.06 | 276 |
2018-02-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.31 | 17 |
2018-02-14 | $21.52 | $21.74 | $21.46 | $21.73 | $21.72 | 3,573 |
2018-02-13 | $20.91 | $20.91 | $20.91 | $20.91 | $20.90 | 30 |
2018-02-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.90 | 200 |
2018-02-09 | $20.47 | $20.47 | $20.47 | $20.47 | $20.46 | 200 |
2018-02-08 | $21.76 | $21.76 | $20.87 | $20.87 | $20.86 | 898 |
2018-02-07 | $21.55 | $21.55 | $21.47 | $21.47 | $21.46 | 661 |
2018-02-06 | $20.49 | $21.16 | $20.49 | $21.16 | $21.15 | 2,852 |
2018-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.99 | 150 |
2018-02-02 | $22.04 | $22.04 | $21.77 | $21.77 | $21.76 | 1,489 |
2018-02-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.53 | 200 |
2018-01-31 | $22.41 | $22.41 | $22.41 | $22.41 | $22.40 | 650 |
2018-01-30 | $22.41 | $22.47 | $22.41 | $22.47 | $22.46 | 535 |
2018-01-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.58 | 0 |
2018-01-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.58 | 100 |
2018-01-25 | $22.96 | $22.96 | $22.41 | $22.59 | $22.58 | 4,200 |
2018-01-24 | $22.64 | $22.72 | $22.64 | $22.71 | $22.70 | 4,074 |
2018-01-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.24 | 655 |
2018-01-22 | $22.25 | $22.27 | $22.25 | $22.27 | $22.26 | 1,357 |
2018-01-19 | $22.12 | $22.19 | $22.12 | $22.12 | $22.11 | 1,346 |
2018-01-18 | $22.06 | $22.06 | $22.04 | $22.04 | $22.03 | 753 |
2018-01-17 | $22.06 | $22.10 | $22.06 | $22.10 | $22.09 | 1,004 |
2018-01-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.09 | 1,019 |
2018-01-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.24 | 250 |
2018-01-11 | $22.15 | $22.19 | $22.09 | $22.09 | $22.08 | 700 |
2018-01-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.85 | 71 |
2018-01-09 | $22.09 | $22.09 | $21.86 | $21.86 | $21.85 | 2,416 |
2018-01-08 | $21.95 | $22.00 | $21.92 | $21.92 | $21.91 | 1,158 |
2018-01-05 | $21.74 | $21.80 | $21.65 | $21.80 | $21.79 | 3,099 |
2018-01-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.65 | 27 |
2018-01-03 | $21.73 | $21.75 | $21.55 | $21.66 | $21.65 | 1,575 |
2018-01-02 | $21.46 | $21.52 | $21.44 | $21.47 | $21.46 | 3,077 |
2017-12-29 | $21.43 | $21.48 | $21.39 | $21.48 | $21.47 | 3,178 |
2017-12-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.43 | 229 |
2017-12-27 | $21.37 | $21.37 | $21.35 | $21.35 | $21.34 | 1,080 |
2017-12-26 | $21.34 | $21.37 | $21.34 | $21.37 | $21.32 | 609 |
2017-12-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.22 | 1,262 |
2017-12-21 | $21.36 | $21.39 | $21.35 | $21.39 | $21.34 | 804 |
2017-12-20 | $21.08 | $21.08 | $21.07 | $21.07 | $21.02 | 1,104 |
2017-12-19 | $22.24 | $22.24 | $20.93 | $20.93 | $20.88 | 813 |
2017-12-18 | $20.93 | $21.00 | $20.93 | $21.00 | $20.95 | 1,908 |
2017-12-15 | $20.77 | $20.77 | $20.77 | $20.77 | $20.72 | 22 |
2017-12-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.72 | 9,000 |
2017-12-13 | $20.77 | $20.77 | $20.77 | $20.77 | $20.72 | 500 |
2017-12-12 | $20.59 | $20.59 | $20.59 | $20.59 | $20.54 | 9,600 |
2017-12-11 | $20.90 | $20.90 | $20.69 | $20.69 | $20.64 | 3,309 |
2017-12-08 | $20.78 | $20.78 | $20.78 | $20.78 | $20.73 | 967 |
2017-12-07 | $20.63 | $20.63 | $20.63 | $20.63 | $20.58 | 1,531 |
2017-12-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.29 | 400 |
2017-12-05 | $20.59 | $20.61 | $20.59 | $20.61 | $20.57 | 200 |
2017-12-04 | $20.91 | $20.93 | $20.76 | $20.76 | $20.71 | 6,329 |
2017-12-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.71 | 100 |
2017-11-30 | $20.76 | $20.76 | $20.76 | $20.76 | $20.71 | 51 |
2017-11-29 | $20.37 | $20.37 | $20.37 | $20.37 | $20.32 | 112 |
2017-11-28 | $19.76 | $19.76 | $19.76 | $19.76 | $19.72 | 100 |
2017-11-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.72 | 74 |
2017-11-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.72 | 100 |
2017-11-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.72 | 20 |
2017-11-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.93 | 100 |
2017-11-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.93 | 100 |
2017-11-17 | $19.83 | $19.83 | $19.83 | $19.83 | $19.78 | 700 |
2017-11-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.92 | 100 |
2017-11-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.92 | 25 |
2017-11-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.92 | 27 |
2017-11-13 | $19.96 | $19.97 | $19.94 | $19.97 | $19.92 | 3,130 |
2017-11-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.06 | 4 |
2017-11-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.06 | 100 |
2017-11-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.06 | 161 |
2017-11-07 | $20.22 | $20.22 | $20.22 | $20.22 | $20.17 | 310 |
2017-11-06 | $20.22 | $20.22 | $20.22 | $20.22 | $20.17 | 100 |
2017-11-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.36 | 69 |
2017-11-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.07 | 175 |
2017-11-01 | $20.19 | $20.19 | $20.01 | $20.01 | $19.96 | 367 |
2017-10-31 | $19.93 | $19.93 | $19.93 | $19.93 | $19.89 | 101 |
2017-10-30 | $19.92 | $19.92 | $19.92 | $19.92 | $19.88 | 150 |
2017-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.06 | 125 |
2017-10-26 | $19.82 | $19.90 | $19.82 | $19.90 | $19.86 | 453 |
2017-10-25 | $19.89 | $19.89 | $19.73 | $19.73 | $19.69 | 229 |
2017-10-24 | $19.99 | $19.99 | $19.95 | $19.97 | $19.93 | 711 |
2017-10-23 | $19.97 | $19.97 | $19.87 | $19.87 | $19.83 | 488 |
2017-10-20 | $20.03 | $20.07 | $20.03 | $20.07 | $20.03 | 425 |
2017-10-19 | $19.80 | $19.81 | $19.80 | $19.81 | $19.77 | 2,130 |
2017-10-18 | $20.10 | $20.10 | $20.02 | $20.02 | $19.98 | 818 |
2017-10-17 | $20.09 | $20.09 | $20.04 | $20.05 | $20.01 | 104,150 |
Active Weighting Funds ETF Trust Republican Policies Fund (GOP) News Headlines
Recent Active Weighting Funds ETF Trust Republican Policies Fund (GOP) News
Similar Companies to Active Weighting Funds ETF Trust Republican Policies Fund (GOP) 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 | -- | -- | -- |