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

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

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.