Active Weighting Funds ETF Trust Republican Policies Fund (GOP) Exchange: BATS
Data as of April 26, 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 | April 26, 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 |
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 |