Gotham Enhanced 500 ETF (GSPY) Exchange: NYSE ARCA

Data as of March 29, 2024

$28.73 ($0.24) 0.83%

Gotham Enhanced 500 ETF - Daily Information
Click for more stock information on Gotham Enhanced 500 ETF.
Daily Information Data
Date March 29, 2024
Open $28.68
Previous Close $28.73
High $28.73
Low $28.57
Adjusted Open $28.68
Previous Adjusted Close $28.73
Adjusted High $28.73
Adjusted Low $28.57

About Gotham Enhanced 500 ETF (GSPY)

Gotham Enhanced 500 ETF

Historical Stock Data for Gotham Enhanced 500 ETF (GSPY)

Date Open High Low Close Adj.Close Volume
2024-03-27 $28.68 $28.73 $28.57 $28.73 $28.73 2,168
2024-03-26 $28.63 $28.64 $28.49 $28.49 $28.49 3,431
2024-03-25 $28.46 $28.56 $28.46 $28.52 $28.52 9,434
2024-03-22 $28.63 $28.63 $28.63 $28.63 $28.63 5,815
2024-03-21 $28.73 $28.73 $28.68 $28.68 $28.68 614
2024-03-20 $28.36 $28.55 $28.32 $28.55 $28.55 3,076
2024-03-19 $28.13 $28.31 $28.13 $28.31 $28.31 1,373
2024-03-18 $28.24 $28.24 $28.13 $28.13 $28.13 1,164
2024-03-15 $27.92 $27.96 $27.92 $27.94 $27.94 1,351
2024-03-14 $28.12 $28.15 $28.06 $28.10 $28.10 1,712
2024-03-13 $28.11 $28.18 $28.11 $28.14 $28.14 873
2024-03-12 $28.02 $28.16 $28.01 $28.16 $28.16 3,405
2024-03-11 $27.77 $27.88 $27.77 $27.85 $27.85 4,323
2024-03-08 $28.12 $28.12 $27.89 $27.89 $27.89 1,533
2024-03-07 $27.94 $27.99 $27.94 $27.99 $27.99 3,587
2024-03-06 $27.72 $27.81 $27.71 $27.71 $27.71 4,520
2024-03-05 $27.73 $27.73 $27.59 $27.59 $27.59 2,342
2024-03-04 $27.93 $27.93 $27.85 $27.85 $27.85 4,156
2024-03-01 $27.73 $27.92 $27.73 $27.92 $27.92 1,361
2024-02-29 $27.69 $27.77 $27.64 $27.74 $27.74 27,975
2024-02-28 $27.57 $27.63 $27.57 $27.59 $27.59 1,223
2024-02-27 $27.58 $27.65 $27.56 $27.65 $27.65 1,182
2024-02-26 $27.72 $27.72 $27.60 $27.60 $27.60 1,958
2024-02-23 $27.81 $27.81 $27.73 $27.73 $27.73 778
2024-02-22 $27.58 $27.72 $27.58 $27.72 $27.72 1,258
2024-02-21 $27.12 $27.21 $27.04 $27.21 $27.21 5,779
2024-02-20 $27.12 $27.14 $27.06 $27.11 $27.11 7,676
2024-02-16 $27.35 $27.37 $27.25 $27.25 $27.25 4,081
2024-02-15 $27.31 $27.38 $27.28 $27.38 $27.38 730
2024-02-14 $27.14 $27.24 $27.07 $27.24 $27.24 8,244
2024-02-13 $27.03 $27.06 $26.93 $27.00 $27.00 7,235
2024-02-12 $27.45 $27.50 $27.38 $27.38 $27.38 1,091
2024-02-09 $27.35 $27.40 $27.32 $27.38 $27.38 19,252
2024-02-08 $27.23 $27.24 $27.20 $27.24 $27.24 3,628
2024-02-07 $27.21 $27.27 $27.15 $27.24 $27.24 18,323
2024-02-06 $27.04 $27.07 $26.99 $27.04 $27.04 1,281
2024-02-05 $27.16 $27.16 $27.01 $27.01 $27.01 1,076,665
2024-02-02 $26.96 $27.24 $26.96 $27.17 $27.17 42,792
2024-02-01 $26.67 $26.86 $26.65 $26.86 $26.86 14,673
2024-01-31 $26.85 $26.85 $26.57 $26.57 $26.57 15,603
2024-01-30 $26.97 $27.02 $26.97 $27.00 $27.00 2,931
2024-01-29 $26.80 $27.00 $26.80 $26.98 $26.98 958,733
2024-01-26 $26.83 $26.83 $26.81 $26.81 $26.81 848
2024-01-25 $26.75 $26.78 $26.75 $26.78 $26.78 15,197
2024-01-24 $26.76 $26.76 $26.62 $26.62 $26.62 4,057
2024-01-23 $26.62 $26.62 $26.62 $26.62 $26.62 339
2024-01-22 $26.61 $26.61 $26.53 $26.53 $26.53 5,441
2024-01-19 $26.46 $26.48 $26.46 $26.48 $26.48 754
2024-01-18 $26.04 $26.19 $26.03 $26.19 $26.19 5,719
2024-01-17 $25.88 $25.95 $25.84 $25.95 $25.95 4,319
2024-01-16 $26.16 $26.16 $26.00 $26.05 $26.05 15,181
2024-01-12 $26.26 $26.26 $26.14 $26.18 $26.18 2,345
2024-01-11 $26.05 $26.16 $26.03 $26.16 $26.16 1,850
2024-01-10 $26.12 $26.18 $26.12 $26.18 $26.18 3,753
2024-01-09 $25.89 $26.04 $25.89 $26.04 $26.04 2,286
2024-01-08 $25.79 $26.07 $25.79 $26.07 $26.07 3,303
2024-01-05 $25.80 $25.80 $25.67 $25.71 $25.71 3,084
2024-01-04 $25.75 $25.75 $25.66 $25.66 $25.66 623
2024-01-03 $25.89 $25.89 $25.76 $25.76 $25.76 9,459
2024-01-02 $25.92 $25.96 $25.87 $25.93 $25.93 4,610
2023-12-29 $26.16 $26.16 $25.98 $26.07 $26.07 8,840
2023-12-28 $26.17 $26.17 $26.12 $26.12 $26.12 8,519
2023-12-27 $26.13 $26.13 $26.06 $26.10 $26.10 2,764
2023-12-26 $25.96 $26.12 $25.96 $26.08 $26.08 2,260
2023-12-22 $25.94 $26.08 $25.94 $25.98 $25.98 19,413
2023-12-21 $26.15 $26.22 $26.11 $26.22 $25.94 2,384
2023-12-20 $26.33 $26.38 $25.95 $25.95 $25.68 18,357
2023-12-19 $26.28 $26.30 $26.28 $26.30 $26.02 5,665
2023-12-18 $26.19 $26.20 $26.18 $26.18 $25.90 4,966
2023-12-15 $26.05 $26.05 $26.02 $26.02 $25.75 3,643
2023-12-14 $26.05 $26.05 $26.01 $26.02 $25.74 4,366
2023-12-13 $25.69 $25.97 $25.69 $25.95 $25.67 18,616
2023-12-12 $25.57 $25.67 $25.57 $25.67 $25.39 1,710
2023-12-11 $25.47 $25.57 $25.47 $25.57 $25.30 4,089
2023-12-08 $25.42 $25.48 $25.42 $25.46 $25.19 261
2023-12-07 $25.35 $25.38 $25.35 $25.36 $25.10 2,761
2023-12-06 $25.25 $25.25 $25.15 $25.15 $24.89 5,292
2023-12-05 $25.21 $25.25 $25.21 $25.25 $24.98 3,832
2023-12-04 $25.17 $25.26 $25.15 $25.26 $24.99 7,459
2023-12-01 $25.29 $25.39 $25.29 $25.39 $25.39 2,108
2023-11-30 $25.13 $25.23 $25.07 $25.23 $25.23 2,208
2023-11-29 $25.35 $25.35 $25.13 $25.13 $25.13 3,390
2023-11-28 $25.10 $25.23 $25.10 $25.18 $25.18 7,025
2023-11-27 $25.19 $25.19 $25.15 $25.16 $25.16 4,028
2023-11-24 $25.20 $25.20 $25.19 $25.19 $25.19 1,078
2023-11-22 $25.23 $25.25 $25.19 $25.23 $25.23 2,699
2023-11-21 $25.11 $25.11 $25.05 $25.06 $25.06 11,937
2023-11-20 $25.05 $25.17 $25.05 $25.12 $25.12 2,304
2023-11-17 $24.89 $24.95 $24.89 $24.93 $24.93 2,539
2023-11-16 $24.88 $24.91 $24.85 $24.90 $24.90 5,937
2023-11-15 $24.92 $24.96 $24.89 $24.89 $24.89 4,732
2023-11-14 $24.75 $24.83 $24.75 $24.83 $24.83 711
2023-11-13 $24.42 $24.42 $24.40 $24.40 $24.40 252
2023-11-10 $24.13 $24.44 $24.10 $24.44 $24.44 2,822
2023-11-09 $24.28 $24.28 $24.06 $24.06 $24.06 2,530
2023-11-08 $24.31 $24.31 $24.21 $24.26 $24.26 1,053
2023-11-07 $24.22 $24.27 $24.22 $24.23 $24.23 1,098
2023-11-06 $24.11 $24.15 $24.11 $24.15 $24.15 885
2023-11-03 $24.08 $24.19 $24.08 $24.14 $24.14 434,232
2023-11-02 $23.67 $23.92 $23.67 $23.92 $23.92 1,205
2023-11-01 $23.36 $23.53 $23.36 $23.53 $23.53 2,321
2023-10-31 $23.12 $23.27 $23.12 $23.27 $23.27 693
2023-10-30 $23.13 $23.18 $23.13 $23.14 $23.14 910
2023-10-27 $22.80 $22.80 $22.80 $22.80 $22.80 163
2023-10-26 $23.08 $23.08 $22.92 $22.93 $22.93 865
2023-10-25 $23.34 $23.34 $23.24 $23.24 $23.24 1,028,958
2023-10-24 $23.59 $23.59 $23.43 $23.58 $23.58 2,476
2023-10-23 $23.57 $23.57 $23.39 $23.39 $23.39 1,121
2023-10-20 $23.50 $23.51 $23.43 $23.43 $23.43 2,163
2023-10-19 $23.91 $23.91 $23.71 $23.71 $23.71 113
2023-10-18 $24.02 $24.02 $23.86 $23.86 $23.86 1,386
2023-10-17 $24.18 $24.18 $24.14 $24.15 $24.15 4,222
2023-10-16 $24.09 $24.20 $24.09 $24.17 $24.17 2,867
2023-10-13 $23.88 $23.88 $23.88 $23.88 $23.88 177
2023-10-12 $24.12 $24.17 $24.03 $24.03 $24.03 931
2023-10-11 $24.11 $24.19 $24.08 $24.19 $24.19 3,233
2023-10-10 $24.23 $24.23 $24.11 $24.11 $24.11 1,129
2023-10-09 $23.84 $24.02 $23.81 $23.98 $23.98 973
2023-10-06 $23.76 $23.83 $23.76 $23.83 $23.83 1,091
2023-10-05 $23.49 $23.56 $23.48 $23.56 $23.56 380
2023-10-04 $23.48 $23.64 $23.39 $23.63 $23.63 57,041
2023-10-03 $23.56 $23.56 $23.37 $23.39 $23.39 5,645
2023-10-02 $23.73 $23.75 $23.61 $23.72 $23.72 4,325
2023-09-29 $23.90 $23.90 $23.64 $23.70 $23.70 20,689
2023-09-28 $23.62 $23.83 $23.62 $23.78 $23.78 11,400
2023-09-27 $23.53 $23.69 $23.53 $23.61 $23.61 5,301
2023-09-26 $23.77 $23.77 $23.58 $23.62 $23.62 25,914
2023-09-25 $23.90 $23.95 $23.90 $23.95 $23.95 383
2023-09-22 $24.05 $24.05 $23.88 $23.88 $23.88 12,017
2023-09-21 $24.17 $24.17 $23.95 $23.95 $23.95 1,101
2023-09-20 $24.59 $24.59 $24.31 $24.31 $24.31 1,399
2023-09-19 $24.50 $24.52 $24.38 $24.52 $24.52 3,859
2023-09-18 $24.51 $24.61 $24.51 $24.56 $24.56 8,576
2023-09-15 $24.60 $24.60 $24.51 $24.51 $24.51 2,633
2023-09-14 $24.76 $24.83 $24.76 $24.82 $24.82 835
2023-09-13 $24.62 $24.69 $24.59 $24.62 $24.62 4,431
2023-09-12 $24.65 $24.65 $24.56 $24.58 $24.58 3,854
2023-09-11 $24.72 $24.72 $24.72 $24.72 $24.72 84
2023-09-08 $24.61 $24.61 $24.55 $24.55 $24.55 1,096
2023-09-07 $24.50 $24.50 $24.50 $24.50 $24.50 1,268
2023-09-06 $24.68 $24.68 $24.52 $24.56 $24.56 4,355
2023-09-05 $24.87 $24.87 $24.74 $24.74 $24.74 2,363
2023-09-01 $24.85 $24.85 $24.78 $24.84 $24.84 892
2023-08-31 $24.87 $24.88 $24.83 $24.83 $24.83 608
2023-08-30 $24.86 $24.86 $24.84 $24.84 $24.84 5,530
2023-08-29 $24.68 $24.75 $24.68 $24.75 $24.75 1,665
2023-08-28 $24.32 $24.41 $24.32 $24.41 $24.41 5,639
2023-08-25 $24.21 $24.30 $24.21 $24.27 $24.27 760
2023-08-24 $24.38 $24.38 $24.13 $24.13 $24.13 2,589
2023-08-23 $24.42 $24.45 $24.42 $24.42 $24.42 504
2023-08-22 $24.26 $24.26 $24.19 $24.19 $24.19 2,104
2023-08-21 $24.05 $24.26 $24.05 $24.26 $24.26 222
2023-08-18 $24.03 $24.09 $24.03 $24.09 $24.09 644
2023-08-17 $24.33 $24.33 $24.12 $24.12 $24.12 1,849
2023-08-16 $24.42 $24.42 $24.27 $24.27 $24.27 3,086
2023-08-15 $24.52 $24.52 $24.43 $24.44 $24.44 1,316
2023-08-14 $24.69 $24.69 $24.69 $24.69 $24.69 186
2023-08-11 $24.57 $24.57 $24.57 $24.57 $24.57 78
2023-08-10 $24.77 $24.77 $24.61 $24.61 $24.61 442
2023-08-09 $24.77 $24.77 $24.61 $24.61 $24.61 4,244
2023-08-08 $24.62 $24.78 $24.60 $24.77 $24.77 4,940
2023-08-07 $24.75 $24.87 $24.75 $24.87 $24.87 3,077
2023-08-04 $24.86 $24.95 $24.61 $24.61 $24.61 7,980
2023-08-03 $24.64 $24.81 $24.64 $24.74 $24.74 18,089
2023-08-02 $24.82 $24.86 $24.75 $24.80 $24.80 4,188
2023-08-01 $25.14 $25.14 $25.08 $25.12 $25.12 8,274
2023-07-31 $25.11 $25.14 $25.08 $25.14 $25.14 2,683
2023-07-28 $25.08 $25.15 $25.02 $25.11 $25.11 2,419
2023-07-27 $25.14 $25.19 $24.86 $24.86 $24.86 6,955
2023-07-26 $24.87 $25.04 $24.87 $24.94 $24.94 2,842
2023-07-25 $24.94 $25.04 $24.94 $25.00 $25.00 1,537
2023-07-24 $24.89 $24.93 $24.89 $24.90 $24.90 1,467
2023-07-21 $24.80 $24.80 $24.80 $24.80 $24.80 148
2023-07-20 $24.95 $24.96 $24.80 $24.80 $24.80 5,173
2023-07-19 $24.91 $25.00 $24.91 $24.96 $24.96 5,004
2023-07-18 $24.80 $24.91 $24.80 $24.89 $24.89 4,632
2023-07-17 $24.68 $24.72 $24.67 $24.71 $24.71 2,102
2023-07-14 $24.74 $24.74 $24.61 $24.62 $24.62 5,237
2023-07-13 $24.63 $24.69 $24.61 $24.69 $24.69 2,324
2023-07-12 $24.54 $24.54 $24.43 $24.46 $24.46 2,932
2023-07-11 $24.21 $24.34 $24.21 $24.34 $24.34 4,618
2023-07-10 $24.12 $24.13 $24.05 $24.13 $24.13 5,392
2023-07-07 $24.18 $24.31 $24.10 $24.10 $24.10 2,632
2023-07-06 $24.18 $24.18 $24.04 $24.15 $24.15 2,384
2023-07-05 $24.35 $24.35 $24.29 $24.34 $24.34 8,647
2023-07-03 $24.36 $24.36 $24.34 $24.36 $24.36 703
2023-06-30 $24.27 $24.36 $24.27 $24.35 $24.35 2,665
2023-06-29 $23.99 $24.05 $23.96 $24.03 $24.03 86,101
2023-06-28 $23.91 $23.99 $23.87 $23.91 $23.91 628,802
2023-06-27 $23.77 $23.94 $23.74 $23.93 $23.93 3,537
2023-06-26 $23.82 $23.83 $23.69 $23.69 $23.69 10,679
2023-06-23 $23.79 $23.85 $23.74 $23.78 $23.78 3,642
2023-06-22 $23.87 $23.93 $23.84 $23.93 $23.93 4,879
2023-06-21 $23.86 $23.95 $23.83 $23.85 $23.85 3,793
2023-06-20 $24.05 $24.05 $23.90 $23.97 $23.97 133,823
2023-06-16 $24.21 $24.23 $24.10 $24.10 $24.10 2,579
2023-06-15 $23.97 $24.25 $23.97 $24.19 $24.19 3,018
2023-06-14 $23.96 $23.96 $23.71 $23.84 $23.84 3,657
2023-06-13 $23.87 $23.91 $23.84 $23.88 $23.88 4,413
2023-06-12 $23.58 $23.72 $23.58 $23.72 $23.72 1,075,668
2023-06-09 $23.62 $23.62 $23.47 $23.50 $23.50 2,446
2023-06-08 $23.41 $23.49 $23.39 $23.49 $23.49 10,391
2023-06-07 $23.39 $23.39 $23.34 $23.34 $23.34 452,420
2023-06-06 $23.34 $23.44 $23.34 $23.44 $23.44 3,844
2023-06-05 $23.43 $23.50 $23.35 $23.38 $23.38 4,946
2023-06-02 $23.31 $23.42 $23.31 $23.42 $23.42 5,705
2023-06-01 $22.95 $23.08 $22.95 $23.05 $23.05 1,824
2023-05-31 $22.80 $22.91 $22.80 $22.87 $22.87 3,129
2023-05-30 $23.12 $23.12 $22.94 $22.98 $22.98 7,762
2023-05-26 $22.88 $23.04 $22.88 $23.03 $23.03 2,745
2023-05-25 $22.65 $22.77 $22.60 $22.72 $22.72 8,527
2023-05-24 $22.60 $22.66 $22.55 $22.59 $22.59 3,516
2023-05-23 $22.94 $22.94 $22.74 $22.75 $22.75 3,410
2023-05-22 $22.98 $23.05 $22.96 $22.97 $22.97 3,272
2023-05-19 $23.08 $23.08 $22.92 $22.98 $22.98 5,410
2023-05-18 $22.87 $23.01 $22.80 $22.99 $22.99 4,882
2023-05-17 $22.58 $22.78 $22.58 $22.78 $22.78 2,769
2023-05-16 $22.61 $22.61 $22.51 $22.51 $22.51 5,932
2023-05-15 $22.57 $22.63 $22.57 $22.62 $22.62 4,139
2023-05-12 $22.52 $22.55 $22.43 $22.55 $22.55 1,839
2023-05-11 $22.56 $22.58 $22.54 $22.58 $22.58 4,921
2023-05-10 $22.54 $22.63 $22.50 $22.58 $22.58 2,880
2023-05-09 $22.52 $22.52 $22.49 $22.49 $22.49 2,741
2023-05-08 $22.55 $22.58 $22.53 $22.58 $22.58 2,526
2023-05-05 $22.49 $22.63 $22.49 $22.57 $22.57 11,804
2023-05-04 $22.18 $22.18 $22.17 $22.17 $22.17 1,012
2023-05-03 $22.46 $22.54 $22.33 $22.33 $22.33 2,098
2023-05-02 $22.39 $22.51 $22.38 $22.51 $22.51 3,900
2023-05-01 $22.82 $22.84 $22.77 $22.78 $22.78 5,219
2023-04-28 $22.68 $22.77 $22.68 $22.77 $22.77 2,399
2023-04-27 $22.42 $22.61 $22.42 $22.61 $22.61 950
2023-04-26 $22.16 $22.16 $22.16 $22.16 $22.16 84
2023-04-25 $22.22 $22.22 $22.22 $22.22 $22.22 1,050,173
2023-04-24 $22.55 $22.56 $22.55 $22.56 $22.56 1,236
2023-04-21 $22.52 $22.55 $22.52 $22.55 $22.55 1,144
2023-04-20 $22.54 $22.58 $22.52 $22.52 $22.52 1,426
2023-04-19 $22.61 $22.67 $22.59 $22.65 $22.65 4,909
2023-04-18 $22.82 $22.82 $22.64 $22.70 $22.70 3,421
2023-04-17 $22.63 $22.68 $22.56 $22.68 $22.68 2,460
2023-04-14 $22.75 $22.75 $22.62 $22.62 $22.62 2,274
2023-04-13 $22.51 $22.70 $22.51 $22.68 $22.68 59,497
2023-04-12 $22.49 $22.49 $22.30 $22.34 $22.34 1,287
2023-04-11 $22.46 $22.46 $22.46 $22.46 $22.46 331
2023-04-10 $22.29 $22.45 $22.28 $22.45 $22.45 16,753
2023-04-06 $22.42 $22.44 $22.42 $22.44 $22.44 710
2023-04-05 $22.33 $22.37 $22.28 $22.37 $22.37 4,579
2023-04-04 $22.39 $22.41 $22.36 $22.39 $22.39 1,379
2023-04-03 $22.44 $22.55 $22.44 $22.54 $22.54 2,184
2023-03-31 $22.30 $22.44 $22.29 $22.44 $22.44 2,283
2023-03-30 $22.10 $22.12 $22.05 $22.12 $22.12 1,088
2023-03-29 $21.90 $21.99 $21.90 $21.99 $21.99 3,368
2023-03-28 $21.69 $21.69 $21.59 $21.67 $21.67 7,438
2023-03-27 $21.83 $21.83 $21.67 $21.70 $21.70 4,447
2023-03-24 $21.40 $21.65 $21.40 $21.65 $21.65 4,054
2023-03-23 $21.73 $21.82 $21.40 $21.55 $21.55 15,495
2023-03-22 $21.85 $21.99 $21.54 $21.54 $21.54 3,230
2023-03-21 $21.75 $21.86 $21.72 $21.86 $21.86 1,405
2023-03-20 $21.52 $21.57 $21.50 $21.57 $21.57 1,242
2023-03-17 $21.31 $21.45 $21.31 $21.36 $21.36 4,373
2023-03-16 $21.42 $21.64 $21.42 $21.62 $21.62 5,974
2023-03-15 $21.07 $21.25 $20.99 $21.22 $21.22 7,972
2023-03-14 $21.40 $21.43 $21.18 $21.43 $21.43 1,756
2023-03-13 $20.98 $21.29 $20.98 $21.08 $21.08 6,740
2023-03-10 $21.27 $21.30 $21.04 $21.08 $21.08 1,247
2023-03-09 $21.90 $21.90 $21.38 $21.38 $21.38 12,699
2023-03-08 $21.73 $21.81 $21.67 $21.78 $21.78 14,783
2023-03-07 $21.88 $21.93 $21.72 $21.74 $21.74 8,555
2023-03-06 $22.19 $22.22 $22.06 $22.08 $22.08 5,370
2023-03-03 $21.90 $22.06 $21.90 $22.04 $22.04 7,437
2023-03-02 $21.51 $21.71 $21.50 $21.71 $21.71 6,860
2023-03-01 $21.59 $21.63 $21.50 $21.55 $21.55 5,647
2023-02-28 $21.68 $21.75 $21.62 $21.62 $21.62 5,036
2023-02-27 $21.73 $21.77 $21.67 $21.67 $21.67 28,420
2023-02-24 $21.55 $21.63 $21.54 $21.60 $21.60 1,358
2023-02-23 $21.91 $21.91 $21.64 $21.84 $21.84 3,316
2023-02-22 $21.82 $21.88 $21.71 $21.74 $21.74 4,037
2023-02-21 $22.04 $22.04 $21.81 $21.81 $21.81 2,038
2023-02-17 $22.11 $22.23 $22.08 $22.23 $22.23 1,910
2023-02-16 $22.46 $22.54 $22.32 $22.32 $22.32 2,990
2023-02-15 $22.47 $22.57 $22.46 $22.57 $22.57 2,014
2023-02-14 $22.45 $22.58 $22.45 $22.58 $22.58 195
2023-02-13 $22.52 $22.55 $22.52 $22.55 $22.55 361
2023-02-10 $22.26 $22.33 $22.26 $22.33 $22.33 404
2023-02-09 $22.53 $22.53 $22.22 $22.23 $22.23 5,597
2023-02-08 $22.63 $22.65 $22.43 $22.43 $22.43 4,526
2023-02-07 $22.38 $22.72 $22.38 $22.72 $22.72 3,158
2023-02-06 $22.34 $22.41 $22.34 $22.41 $22.41 2,333
2023-02-03 $22.77 $22.79 $22.51 $22.57 $22.57 61,711
2023-02-02 $22.66 $22.85 $22.63 $22.83 $22.83 11,162
2023-02-01 $22.17 $22.52 $22.05 $22.44 $22.44 1,455
2023-01-31 $22.23 $22.23 $22.23 $22.23 $22.23 264
2023-01-30 $22.12 $22.12 $21.95 $21.95 $21.95 11,568
2023-01-27 $22.23 $22.36 $22.23 $22.25 $22.25 2,637
2023-01-26 $22.05 $22.18 $21.98 $22.18 $22.18 6,459
2023-01-25 $21.65 $21.91 $21.65 $21.91 $21.91 6,583
2023-01-24 $21.93 $21.93 $21.92 $21.93 $21.93 16,936
2023-01-23 $22.03 $22.04 $21.99 $21.99 $21.99 770
2023-01-20 $21.38 $21.74 $21.38 $21.74 $21.74 2,022
2023-01-19 $21.34 $21.36 $21.31 $21.36 $21.36 2,642
2023-01-18 $21.64 $21.65 $21.47 $21.47 $21.47 2,490
2023-01-17 $21.76 $21.82 $21.76 $21.77 $21.77 2,731
2023-01-13 $21.68 $21.85 $21.68 $21.85 $21.85 6,531
2023-01-12 $21.77 $21.77 $21.77 $21.77 $21.77 175,161
2023-01-11 $21.54 $21.69 $21.54 $21.69 $21.69 3,656
2023-01-10 $21.28 $21.40 $21.28 $21.40 $21.40 1,180
2023-01-09 $21.43 $21.55 $21.26 $21.26 $21.26 2,744
2023-01-06 $21.15 $21.27 $21.15 $21.27 $21.27 122
2023-01-05 $20.78 $20.78 $20.78 $20.78 $20.78 339
2023-01-04 $20.95 $21.07 $20.88 $20.95 $20.95 7,194
2023-01-03 $20.86 $20.86 $20.76 $20.85 $20.85 4,990
2022-12-30 $20.78 $20.91 $20.78 $20.91 $20.91 2,334
2022-12-29 $20.86 $21.00 $20.86 $20.97 $20.97 10,059
2022-12-28 $20.93 $20.93 $20.62 $20.62 $20.62 2,530
2022-12-27 $20.88 $20.95 $20.81 $20.88 $20.88 18,687
2022-12-23 $20.91 $20.94 $20.85 $20.94 $20.94 11,697
2022-12-22 $20.74 $20.80 $20.74 $20.80 $20.80 808
2022-12-21 $21.37 $21.37 $21.37 $21.37 $21.37 250
2022-12-20 $21.00 $21.09 $21.00 $21.09 $21.09 325
2022-12-19 $20.97 $21.04 $20.97 $21.04 $21.04 310
2022-12-16 $21.18 $21.27 $21.15 $21.27 $21.27 18,723
2022-12-15 $21.58 $21.58 $21.48 $21.48 $21.48 2,697
2022-12-14 $22.06 $22.06 $22.06 $22.06 $22.06 31
2022-12-13 $22.21 $22.21 $22.15 $22.17 $22.17 553
2022-12-12 $21.90 $21.97 $21.90 $21.97 $21.97 558
2022-12-09 $21.67 $21.67 $21.67 $21.67 $21.67 196
2022-12-08 $21.84 $21.84 $21.82 $21.82 $21.82 766
2022-12-07 $21.69 $21.69 $21.69 $21.69 $21.69 531
2022-12-06 $21.71 $21.71 $21.71 $21.71 $21.71 57
2022-12-05 $22.26 $22.35 $22.03 $22.07 $22.07 5,269
2022-12-02 $22.45 $22.45 $22.45 $22.45 $22.45 217
2022-12-01 $22.43 $22.50 $22.43 $22.50 $22.50 759
2022-11-30 $21.84 $22.51 $21.79 $22.51 $22.51 3,360
2022-11-29 $21.90 $21.90 $21.83 $21.87 $21.87 2,063
2022-11-28 $22.04 $22.04 $21.88 $21.88 $21.88 460
2022-11-25 $22.24 $22.24 $22.23 $22.23 $22.23 349
2022-11-23 $22.16 $22.25 $22.16 $22.24 $22.24 552
2022-11-22 $22.15 $22.15 $22.15 $22.15 $22.15 84
2022-11-21 $21.82 $21.84 $21.82 $21.83 $21.83 4,727
2022-11-18 $21.89 $21.89 $21.89 $21.89 $21.89 514
2022-11-17 $21.65 $21.82 $21.62 $21.81 $21.81 2,537
2022-11-16 $21.92 $21.92 $21.84 $21.87 $21.87 3,181
2022-11-15 $21.89 $22.04 $21.89 $22.04 $22.04 2,177
2022-11-14 $21.96 $22.11 $21.89 $21.89 $21.89 7,277
2022-11-11 $21.72 $22.06 $21.72 $22.02 $22.02 6,099
2022-11-10 $21.67 $21.77 $21.67 $21.77 $21.77 2,580
2022-11-09 $21.00 $21.00 $20.66 $20.66 $20.66 14,923
2022-11-08 $20.93 $21.23 $20.93 $21.09 $21.09 7,165
2022-11-07 $20.82 $20.96 $20.75 $20.95 $20.95 2,031
2022-11-04 $20.56 $20.68 $20.39 $20.68 $20.68 3,160
2022-11-03 $20.46 $20.54 $20.41 $20.41 $20.41 7,114
2022-11-02 $21.07 $21.09 $20.67 $20.67 $20.67 1,202
2022-11-01 $21.17 $21.24 $21.12 $21.20 $21.20 3,074
2022-10-31 $21.35 $21.39 $21.27 $21.27 $21.27 894
2022-10-28 $21.34 $21.45 $21.32 $21.45 $21.45 1,708
2022-10-27 $21.02 $21.15 $20.94 $20.94 $20.94 6,056
2022-10-26 $21.26 $21.42 $21.17 $21.19 $21.19 2,034
2022-10-25 $21.28 $21.37 $21.24 $21.34 $21.34 1,703
2022-10-24 $20.96 $21.09 $20.94 $21.03 $21.03 9,473
2022-10-21 $20.51 $20.79 $20.51 $20.77 $20.77 2,755
2022-10-20 $20.52 $20.52 $20.25 $20.31 $20.31 2,665
2022-10-19 $20.47 $20.47 $20.28 $20.39 $20.39 2,315
2022-10-18 $20.63 $20.63 $20.33 $20.48 $20.48 4,174
2022-10-17 $20.32 $20.36 $20.30 $20.31 $20.31 3,928
2022-10-14 $19.98 $19.99 $19.83 $19.83 $19.83 2,108
2022-10-13 $19.53 $20.29 $19.53 $20.29 $20.29 870
2022-10-12 $19.86 $19.89 $19.76 $19.76 $19.76 1,183
2022-10-11 $19.79 $20.06 $19.71 $19.80 $19.80 4,162
2022-10-10 $20.06 $20.06 $19.81 $19.94 $19.94 9,793
2022-10-07 $20.39 $20.39 $20.05 $20.06 $20.06 3,402
2022-10-06 $20.72 $20.80 $20.61 $20.64 $20.64 5,410
2022-10-05 $20.65 $20.88 $20.57 $20.80 $20.80 5,213
2022-10-04 $20.75 $20.80 $20.63 $20.80 $20.80 875
2022-10-03 $20.11 $20.31 $20.05 $20.21 $20.21 16,915
2022-09-30 $20.03 $20.03 $19.70 $19.70 $19.70 6,291
2022-09-29 $19.91 $20.06 $19.82 $19.98 $19.98 28,592
2022-09-28 $20.17 $20.46 $20.17 $20.42 $20.42 9,307
2022-09-27 $20.07 $20.07 $19.88 $19.97 $19.97 2,859
2022-09-26 $20.14 $20.14 $19.96 $20.02 $20.02 2,210
2022-09-23 $20.20 $20.20 $19.97 $20.17 $20.17 3,916
2022-09-22 $20.60 $20.66 $20.58 $20.61 $20.61 2,019
2022-09-21 $21.17 $21.20 $20.73 $20.73 $20.73 920
2022-09-20 $21.03 $21.12 $20.92 $21.05 $21.05 2,656
2022-09-19 $21.12 $21.27 $21.05 $21.27 $21.27 1,934
2022-09-16 $21.05 $21.16 $20.97 $21.16 $21.16 2,757
2022-09-15 $21.41 $21.52 $21.31 $21.32 $21.32 2,464
2022-09-14 $21.62 $21.62 $21.45 $21.54 $21.54 3,423
2022-09-13 $22.03 $22.05 $21.46 $21.50 $21.50 9,171
2022-09-12 $22.47 $22.48 $22.39 $22.47 $22.47 4,859
2022-09-09 $22.19 $22.26 $22.15 $22.26 $22.26 2,034
2022-09-08 $21.87 $21.88 $21.62 $21.88 $21.88 2,631
2022-09-07 $21.58 $21.78 $21.55 $21.77 $21.77 1,690
2022-09-06 $21.55 $21.57 $21.39 $21.41 $21.41 3,439
2022-09-02 $22.03 $22.04 $21.55 $21.55 $21.55 3,259
2022-09-01 $21.50 $21.75 $21.46 $21.75 $21.75 7,439
2022-08-31 $21.89 $21.89 $21.71 $21.72 $21.72 1,879
2022-08-30 $21.84 $21.90 $21.75 $21.82 $21.82 2,863
2022-08-29 $22.11 $22.27 $22.10 $22.12 $22.12 4,723
2022-08-26 $23.03 $23.03 $22.24 $22.24 $22.24 3,204
2022-08-25 $22.84 $22.96 $22.75 $22.96 $22.96 2,052
2022-08-24 $22.72 $22.73 $22.64 $22.65 $22.65 20,419
2022-08-23 $22.65 $22.67 $22.60 $22.60 $22.60 10,195
2022-08-22 $22.93 $22.93 $22.65 $22.65 $22.65 1,456
2022-08-19 $23.13 $23.16 $23.10 $23.14 $23.14 905
2022-08-18 $23.37 $23.43 $23.33 $23.41 $23.41 2,208
2022-08-17 $23.26 $23.50 $23.26 $23.36 $23.36 1,430
2022-08-16 $23.41 $23.59 $23.41 $23.54 $23.54 4,269
2022-08-15 $23.30 $23.48 $23.30 $23.48 $23.48 1,477
2022-08-12 $23.17 $23.39 $23.17 $23.39 $23.39 3,216
2022-08-11 $23.24 $23.25 $23.01 $23.02 $23.02 2,343
2022-08-10 $23.00 $23.01 $22.91 $23.01 $23.01 5,410
2022-08-09 $22.57 $22.57 $22.52 $22.54 $22.54 4,445
2022-08-08 $22.76 $22.76 $22.63 $22.63 $22.63 1,166
2022-08-05 $22.50 $22.63 $22.50 $22.63 $22.63 3,540
2022-08-04 $22.65 $22.70 $22.63 $22.66 $22.66 874
2022-08-03 $22.63 $22.74 $22.63 $22.70 $22.70 1,259
2022-08-02 $22.35 $22.47 $22.31 $22.31 $22.31 2,831
2022-08-01 $22.32 $22.57 $22.32 $22.45 $22.45 2,980
2022-07-29 $22.28 $22.54 $22.28 $22.53 $22.53 886
2022-07-28 $21.99 $22.20 $21.99 $22.20 $22.20 574
2022-07-27 $21.69 $22.05 $21.69 $22.05 $22.05 421
2022-07-26 $21.45 $21.52 $21.42 $21.47 $21.47 2,034
2022-07-25 $21.75 $21.75 $21.61 $21.71 $21.71 1,736
2022-07-22 $21.83 $21.83 $21.59 $21.66 $21.66 4,281
2022-07-21 $21.65 $21.90 $21.65 $21.90 $21.90 2,806
2022-07-20 $21.76 $21.79 $21.61 $21.74 $21.74 4,848
2022-07-19 $21.43 $21.60 $21.42 $21.60 $21.60 1,312
2022-07-18 $21.36 $21.36 $21.02 $21.02 $21.02 2,165
2022-07-15 $21.16 $21.17 $21.12 $21.17 $21.17 766
2022-07-14 $20.58 $20.81 $20.56 $20.81 $20.81 1,781
2022-07-13 $20.80 $21.01 $20.79 $20.90 $20.90 5,646
2022-07-12 $21.19 $21.19 $20.96 $20.96 $20.96 1,509
2022-07-11 $21.20 $21.29 $21.13 $21.13 $21.13 1,822
2022-07-08 $21.45 $21.47 $21.37 $21.42 $21.42 2,376
2022-07-07 $21.34 $21.43 $21.34 $21.43 $21.43 1,056
2022-07-06 $20.94 $21.20 $20.93 $21.07 $21.07 1,402
2022-07-05 $20.59 $21.00 $20.59 $21.00 $21.00 3,435
2022-07-01 $20.65 $20.95 $20.65 $20.95 $20.95 1,656
2022-06-30 $20.68 $20.91 $20.68 $20.76 $20.76 3,279
2022-06-29 $20.96 $21.00 $20.90 $20.96 $20.96 12,758
2022-06-28 $21.59 $21.59 $20.99 $20.99 $20.99 5,570
2022-06-27 $21.40 $21.53 $21.38 $21.38 $21.38 2,295
2022-06-24 $21.29 $21.43 $21.28 $21.43 $21.43 1,168
2022-06-23 $20.70 $20.87 $20.62 $20.83 $20.83 2,669
2022-06-22 $20.75 $20.83 $20.67 $20.67 $20.67 1,727
2022-06-21 $20.67 $20.68 $20.66 $20.66 $20.66 1,672
2022-06-17 $20.14 $20.31 $20.08 $20.21 $20.21 3,078
2022-06-16 $20.11 $20.12 $20.11 $20.12 $20.12 2,400,451
2022-06-15 $20.80 $20.87 $20.67 $20.82 $20.82 4,136
2022-06-14 $20.76 $20.76 $20.42 $20.55 $20.55 2,042
2022-06-13 $20.91 $20.91 $20.57 $20.57 $20.57 3,903
2022-06-10 $21.44 $21.54 $21.39 $21.39 $21.39 1,294
2022-06-09 $22.39 $22.50 $22.03 $22.03 $22.03 829
2022-06-08 $22.66 $22.66 $22.53 $22.53 $22.53 543
2022-06-07 $22.57 $22.78 $22.57 $22.78 $22.78 544
2022-06-06 $22.79 $22.80 $22.56 $22.57 $22.57 1,909
2022-06-03 $22.49 $22.55 $22.49 $22.49 $22.49 437
2022-06-02 $22.50 $22.82 $22.50 $22.82 $22.82 8,350
2022-06-01 $22.48 $22.59 $22.48 $22.51 $22.51 665
2022-05-31 $22.64 $22.81 $22.62 $22.63 $22.63 3,493
2022-05-27 $22.57 $22.75 $22.57 $22.75 $22.75 12,321
2022-05-26 $22.20 $22.30 $22.20 $22.23 $22.23 1,011
2022-05-25 $21.69 $21.83 $21.64 $21.83 $21.83 561
2022-05-24 $21.35 $21.62 $21.35 $21.62 $21.62 1,051
2022-05-23 $21.56 $21.81 $21.56 $21.78 $21.78 842
2022-05-20 $21.20 $21.41 $20.95 $21.41 $21.41 6,509
2022-05-19 $21.41 $21.64 $21.41 $21.42 $21.42 1,378
2022-05-18 $22.18 $22.18 $21.51 $21.60 $21.60 1,407
2022-05-17 $22.36 $22.48 $22.36 $22.48 $22.48 3,251
2022-05-16 $21.94 $22.22 $21.94 $22.05 $22.05 2,016
2022-05-13 $21.80 $22.15 $21.80 $22.07 $22.07 5,699
2022-05-12 $21.63 $21.63 $21.23 $21.57 $21.57 1,061
2022-05-11 $21.94 $21.94 $21.58 $21.58 $21.58 774
2022-05-10 $21.94 $22.13 $21.82 $21.96 $21.96 1,174
2022-05-09 $22.12 $22.19 $21.89 $21.89 $21.89 1,725
2022-05-06 $22.52 $22.73 $22.41 $22.57 $22.57 928
2022-05-05 $22.72 $22.78 $22.56 $22.68 $22.68 8,265
2022-05-04 $22.75 $23.52 $22.75 $23.51 $23.51 2,010
2022-05-03 $22.81 $22.88 $22.81 $22.83 $22.83 495
2022-05-02 $22.51 $22.72 $22.32 $22.72 $22.72 1,817
2022-04-29 $22.83 $22.92 $22.57 $22.57 $22.57 1,378
2022-04-28 $23.09 $23.50 $23.09 $23.43 $23.43 2,030
2022-04-27 $22.94 $23.12 $22.85 $22.85 $22.85 965
2022-04-26 $22.99 $23.07 $22.84 $22.84 $22.84 1,917
2022-04-25 $23.03 $23.40 $23.03 $23.40 $23.40 568
2022-04-22 $23.45 $23.47 $23.29 $23.29 $23.29 458
2022-04-21 $24.55 $24.55 $23.95 $23.95 $23.95 911
2022-04-20 $24.37 $24.40 $24.29 $24.29 $24.29 1,051
2022-04-19 $23.93 $24.34 $23.92 $24.28 $24.28 6,593
2022-04-18 $23.84 $24.02 $23.82 $23.93 $23.93 2,192
2022-04-14 $24.10 $24.15 $23.94 $23.94 $23.94 2,089
2022-04-13 $23.98 $24.24 $23.98 $24.24 $24.24 6,242
2022-04-12 $23.94 $23.97 $23.94 $23.97 $23.97 380
2022-04-11 $24.32 $24.32 $24.02 $24.02 $24.02 825
2022-04-08 $24.55 $24.55 $24.42 $24.42 $24.42 2,842
2022-04-07 $24.34 $24.50 $24.34 $24.48 $24.48 651
2022-04-06 $24.27 $24.38 $24.27 $24.35 $24.35 3,877
2022-04-05 $24.69 $24.70 $24.54 $24.54 $24.54 17,423
2022-04-04 $24.60 $24.84 $24.60 $24.84 $24.84 397
2022-04-01 $24.44 $24.63 $24.44 $24.63 $24.63 633
2022-03-31 $24.82 $24.84 $24.61 $24.61 $24.61 1,038
2022-03-30 $24.85 $24.91 $24.85 $24.91 $24.91 707
2022-03-29 $24.99 $25.10 $24.99 $25.09 $25.09 3,021
2022-03-28 $24.62 $24.77 $24.62 $24.77 $24.77 432
2022-03-25 $24.53 $24.62 $24.53 $24.62 $24.62 273
2022-03-24 $24.30 $24.51 $24.30 $24.51 $24.51 330
2022-03-23 $24.42 $24.42 $24.21 $24.21 $24.21 4,591
2022-03-22 $24.45 $24.50 $24.45 $24.46 $24.46 1,724
2022-03-21 $24.27 $24.27 $24.21 $24.21 $24.21 1,065
2022-03-18 $24.01 $24.24 $23.95 $24.23 $24.23 1,387
2022-03-17 $23.66 $24.00 $23.66 $24.00 $24.00 800
2022-03-16 $23.50 $23.62 $23.44 $23.62 $23.62 1,139
2022-03-15 $22.92 $23.20 $22.92 $23.20 $23.20 1,349
2022-03-14 $22.97 $23.00 $22.73 $22.73 $22.73 1,334
2022-03-11 $23.18 $23.18 $22.91 $22.91 $22.91 859
2022-03-10 $23.13 $23.19 $23.13 $23.18 $23.18 510
2022-03-09 $23.22 $23.32 $23.22 $23.22 $23.22 917
2022-03-08 $22.83 $22.83 $22.71 $22.71 $22.71 938
2022-03-07 $23.11 $23.11 $22.89 $22.89 $22.89 1,571
2022-03-04 $23.53 $23.53 $23.42 $23.52 $23.52 1,379
2022-03-03 $23.72 $23.72 $23.63 $23.66 $23.66 1,082
2022-03-02 $23.78 $23.84 $23.78 $23.80 $23.80 651
2022-03-01 $23.47 $23.47 $23.29 $23.36 $23.36 753
2022-02-28 $23.38 $23.63 $23.38 $23.63 $23.63 1,236
2022-02-25 $23.29 $23.68 $23.28 $23.68 $23.68 1,660
2022-02-24 $22.64 $23.17 $22.64 $23.17 $23.17 901
2022-02-23 $23.25 $23.25 $22.82 $22.83 $22.83 1,006
2022-02-22 $23.43 $23.53 $23.06 $23.24 $23.24 17,879
2022-02-18 $23.51 $23.54 $23.48 $23.49 $23.49 2,244
2022-02-17 $23.91 $23.91 $23.67 $23.67 $23.67 5,753
2022-02-16 $24.04 $24.15 $24.04 $24.11 $24.11 717
2022-02-15 $23.91 $24.05 $23.91 $24.05 $24.05 2,096
2022-02-14 $23.71 $23.74 $23.64 $23.74 $23.74 3,598
2022-02-11 $24.21 $24.21 $23.86 $23.87 $23.87 1,161
2022-02-10 $24.25 $24.25 $24.24 $24.24 $24.24 482
2022-02-09 $24.65 $24.65 $24.61 $24.65 $24.65 380
2022-02-08 $24.29 $24.36 $24.25 $24.36 $24.36 360
2022-02-07 $24.33 $24.33 $24.12 $24.12 $24.12 365
2022-02-04 $24.19 $24.36 $24.19 $24.30 $24.30 518
2022-02-03 $24.24 $24.24 $24.17 $24.17 $24.17 2,954
2022-02-02 $24.64 $24.82 $24.64 $24.82 $24.82 817
2022-02-01 $24.41 $24.56 $24.41 $24.56 $24.56 1,427
2022-01-31 $24.01 $24.38 $24.01 $24.38 $24.38 1,066
2022-01-28 $23.57 $23.97 $23.57 $23.97 $23.97 5,357
2022-01-27 $23.73 $23.73 $23.45 $23.45 $23.45 833
2022-01-26 $23.99 $23.99 $23.46 $23.52 $23.52 599
2022-01-25 $23.57 $23.57 $23.57 $23.57 $23.57 414
2022-01-24 $23.40 $23.83 $22.95 $23.83 $23.83 7,173
2022-01-21 $24.04 $24.07 $23.80 $23.80 $23.80 11,948
2022-01-20 $24.32 $24.32 $24.21 $24.21 $24.21 800
2022-01-19 $24.75 $24.75 $24.52 $24.52 $24.52 607
2022-01-18 $24.98 $24.98 $24.73 $24.73 $24.73 9,163
2022-01-14 $24.95 $25.16 $24.95 $25.16 $25.16 230
2022-01-13 $25.38 $25.38 $25.08 $25.08 $25.08 248
2022-01-12 $25.39 $25.42 $25.39 $25.42 $25.42 313
2022-01-11 $25.32 $25.33 $25.32 $25.33 $25.33 433
2022-01-10 $24.76 $25.09 $24.76 $25.09 $25.09 492
2022-01-07 $25.16 $25.16 $25.16 $25.16 $25.16 118
2022-01-06 $25.20 $25.31 $25.19 $25.19 $25.19 766
2022-01-05 $25.68 $25.68 $25.26 $25.26 $25.26 1,904
2022-01-04 $25.80 $25.80 $25.64 $25.68 $25.68 8,002
2022-01-03 $25.65 $25.65 $25.63 $25.63 $25.63 385
2021-12-31 $25.58 $25.58 $25.52 $25.52 $25.52 239
2021-12-30 $25.71 $25.73 $25.58 $25.58 $25.58 489
2021-12-29 $25.64 $25.66 $25.62 $25.66 $25.66 5,144
2021-12-28 $25.65 $25.66 $25.65 $25.66 $25.60 395
2021-12-27 $25.46 $25.67 $25.46 $25.67 $25.61 3,399
2021-12-23 $25.38 $25.38 $25.34 $25.34 $25.28 5,603
2021-12-22 $25.14 $25.19 $25.13 $25.19 $25.13 609
2021-12-21 $24.69 $24.93 $24.69 $24.93 $24.87 2,019
2021-12-20 $24.50 $24.56 $24.50 $24.56 $24.50 914
2021-12-17 $24.91 $24.91 $24.84 $24.84 $24.78 322
2021-12-16 $25.26 $25.26 $25.09 $25.09 $25.03 2,899
2021-12-15 $24.73 $25.22 $24.73 $25.22 $25.16 6,460
2021-12-14 $24.74 $24.84 $24.74 $24.82 $24.77 558
2021-12-13 $25.00 $25.00 $25.00 $25.00 $24.95 6,500,086
2021-12-10 $25.08 $25.19 $25.08 $25.19 $25.13 130
2021-12-09 $25.04 $25.04 $24.95 $24.95 $24.90 4,716
2021-12-08 $25.04 $25.08 $25.04 $25.08 $25.02 132
2021-12-07 $25.03 $25.03 $24.96 $24.99 $24.93 1,219
2021-12-06 $24.50 $24.56 $24.50 $24.55 $24.49 3,821
2021-12-03 $24.48 $24.48 $24.10 $24.25 $24.19 1,792
2021-12-02 $24.45 $24.48 $24.39 $24.39 $24.33 994
2021-12-01 $24.78 $24.78 $24.17 $24.17 $24.11 534
2021-11-30 $24.37 $24.43 $24.35 $24.35 $24.29 829
2021-11-29 $24.76 $24.91 $24.76 $24.83 $24.77 1,019
2021-11-26 $24.57 $24.57 $24.56 $24.56 $24.50 7,028
2021-11-24 $25.05 $25.07 $25.02 $25.07 $25.01 1,306
2021-11-23 $24.93 $25.04 $24.93 $25.04 $24.98 1,043
2021-11-22 $25.07 $25.07 $25.01 $25.01 $24.95 593
2021-11-19 $25.10 $25.10 $25.02 $25.02 $24.96 2,472
2021-11-18 $25.00 $25.10 $25.00 $25.10 $25.04 668
2021-11-17 $25.06 $25.07 $25.04 $25.04 $24.99 408
2021-11-16 $25.10 $25.17 $25.10 $25.12 $25.06 527
2021-11-15 $25.06 $25.06 $25.01 $25.02 $24.96 649
2021-11-12 $25.03 $25.05 $25.03 $25.05 $24.99 313
2021-11-11 $24.89 $24.91 $24.86 $24.86 $24.80 2,627
2021-11-10 $24.91 $24.91 $24.84 $24.84 $24.78 341
2021-11-09 $24.96 $25.00 $24.96 $25.00 $24.95 965
2021-11-08 $25.05 $25.10 $25.05 $25.08 $25.02 1,199
2021-11-05 $25.16 $25.16 $25.00 $25.05 $24.99 1,434
2021-11-04 $24.92 $24.94 $24.90 $24.94 $24.88 8,575
2021-11-03 $24.71 $24.88 $24.69 $24.88 $24.82 1,672
2021-11-02 $24.71 $24.71 $24.71 $24.71 $24.65 805
2021-11-01 $24.61 $24.61 $24.61 $24.61 $24.55 119
2021-10-29 $24.47 $24.62 $24.47 $24.62 $24.56 658
2021-10-28 $24.51 $24.56 $24.49 $24.56 $24.50 3,457
2021-10-27 $24.42 $24.45 $24.35 $24.35 $24.30 591
2021-10-26 $24.46 $24.46 $24.46 $24.46 $24.40 289
2021-10-25 $24.39 $24.41 $24.39 $24.41 $24.36 330
2021-10-22 $24.26 $24.34 $24.25 $24.34 $24.29 2,421
2021-10-21 $24.33 $24.40 $24.33 $24.40 $24.35 361
2021-10-20 $24.36 $24.39 $24.35 $24.35 $24.30 1,067
2021-10-19 $24.23 $24.28 $24.23 $24.27 $24.22 1,283
2021-10-18 $24.00 $24.12 $24.00 $24.12 $24.06 4,486
2021-10-15 $23.99 $24.04 $23.99 $24.04 $23.98 247
2021-10-14 $23.84 $23.84 $23.82 $23.84 $23.79 751
2021-10-13 $23.38 $23.48 $23.38 $23.45 $23.40 666
2021-10-12 $23.41 $23.46 $23.33 $23.38 $23.32 1,471
2021-10-11 $23.67 $23.67 $23.48 $23.48 $23.42 752
2021-10-08 $23.60 $23.66 $23.60 $23.61 $23.56 450
2021-10-07 $23.77 $23.77 $23.61 $23.61 $23.56 1,930
2021-10-06 $23.19 $23.41 $23.16 $23.41 $23.35 2,015
2021-10-05 $23.39 $23.41 $23.34 $23.34 $23.29 1,088
2021-10-04 $23.28 $23.28 $22.98 $23.08 $23.03 1,315
2021-10-01 $23.39 $23.39 $23.39 $23.39 $23.34 229
2021-09-30 $23.45 $23.46 $23.14 $23.14 $23.09 11,711
2021-09-29 $23.53 $23.53 $23.41 $23.41 $23.36 3,736
2021-09-28 $23.46 $23.48 $23.40 $23.40 $23.34 577
2021-09-27 $23.85 $23.87 $23.85 $23.85 $23.80 878,195
2021-09-24 $23.87 $23.91 $23.82 $23.89 $23.83 918
2021-09-23 $23.85 $23.87 $23.84 $23.84 $23.78 467
2021-09-22 $23.53 $23.63 $23.53 $23.57 $23.51 3,382
2021-09-21 $23.36 $23.47 $23.36 $23.39 $23.34 2,137
2021-09-20 $23.36 $23.40 $23.14 $23.39 $23.33 8,241
2021-09-17 $23.91 $23.91 $23.80 $23.81 $23.75 2,586
2021-09-16 $23.97 $24.03 $23.97 $24.03 $23.97 267
2021-09-15 $23.83 $24.10 $23.83 $24.06 $24.00 9,237
2021-09-14 $23.92 $23.92 $23.80 $23.83 $23.77 5,382
2021-09-13 $24.01 $24.08 $23.93 $23.96 $23.91 3,444
2021-09-10 $24.06 $24.06 $23.91 $23.91 $23.85 1,761
2021-09-09 $24.17 $24.18 $24.08 $24.08 $24.02 1,134
2021-09-08 $24.16 $24.19 $24.16 $24.19 $24.13 461
2021-09-07 $24.37 $24.37 $24.23 $24.23 $24.18 2,325
2021-09-03 $24.32 $24.35 $24.32 $24.32 $24.26 880
2021-09-02 $24.31 $24.32 $24.31 $24.32 $24.26 445
2021-09-01 $24.26 $24.26 $24.26 $24.26 $24.20 20
2021-08-31 $24.28 $24.30 $24.27 $24.29 $24.23 675
2021-08-30 $24.28 $24.31 $24.28 $24.31 $24.26 368
2021-08-27 $24.21 $24.21 $24.18 $24.18 $24.13 2,524
2021-08-26 $23.99 $23.99 $23.99 $23.99 $23.93 43
2021-08-25 $24.14 $24.14 $24.14 $24.14 $24.08 1,195
2021-08-24 $24.22 $24.22 $24.09 $24.09 $24.03 13,038
2021-08-23 $24.02 $24.11 $24.01 $24.07 $24.01 911
2021-08-20 $23.86 $23.89 $23.85 $23.89 $23.83 6,885
2021-08-19 $23.62 $23.76 $23.59 $23.69 $23.63 2,396
2021-08-18 $23.95 $23.95 $23.66 $23.66 $23.61 3,705
2021-08-17 $23.98 $23.98 $23.89 $23.92 $23.86 2,075
2021-08-16 $24.00 $24.12 $23.94 $24.12 $24.07 610
2021-08-13 $24.02 $24.03 $24.02 $24.02 $23.96 4,282
2021-08-12 $23.91 $23.99 $23.91 $23.99 $23.94 3,684
2021-08-11 $23.91 $23.92 $23.91 $23.92 $23.87 3,186
2021-08-10 $23.86 $23.86 $23.85 $23.85 $23.79 1,343
2021-08-09 $23.79 $23.81 $23.78 $23.80 $23.75 16,207
2021-08-06 $23.81 $23.81 $23.80 $23.81 $23.75 1,639
2021-08-05 $23.76 $23.77 $23.73 $23.77 $23.71 4,479
2021-08-04 $23.70 $23.71 $23.68 $23.68 $23.62 1,145
2021-08-03 $23.74 $23.80 $23.57 $23.80 $23.75 24,264
2021-08-02 $23.75 $23.75 $23.58 $23.58 $23.53 914,997
2021-07-30 $23.66 $23.66 $23.64 $23.64 $23.58 264
2021-07-29 $23.82 $23.82 $23.81 $23.81 $23.75 645
2021-07-28 $23.71 $23.77 $23.71 $23.73 $23.68 712
2021-07-27 $23.70 $23.72 $23.64 $23.72 $23.66 5,824
2021-07-26 $23.83 $23.87 $23.81 $23.87 $23.81 969
2021-07-23 $23.82 $23.82 $23.80 $23.81 $23.75 1,061
2021-07-22 $23.52 $23.59 $23.52 $23.58 $23.52 361
2021-07-21 $23.49 $23.52 $23.49 $23.52 $23.46 1,058
2021-07-20 $23.21 $23.40 $23.20 $23.36 $23.31 792
2021-07-19 $23.12 $23.12 $22.91 $23.04 $22.99 8,202
2021-07-16 $23.56 $23.56 $23.34 $23.34 $23.29 1,489
2021-07-15 $23.59 $23.59 $23.44 $23.51 $23.46 1,057
2021-07-14 $23.61 $23.63 $23.53 $23.59 $23.54 2,908
2021-07-13 $23.62 $23.65 $23.53 $23.53 $23.48 5,544
2021-07-12 $23.55 $23.61 $23.54 $23.61 $23.55 1,678
2021-07-09 $23.52 $23.58 $23.52 $23.57 $23.51 1,366
2021-07-08 $23.30 $23.30 $23.29 $23.29 $23.24 617
2021-07-07 $23.50 $23.53 $23.38 $23.51 $23.46 2,547
2021-07-06 $23.36 $23.40 $23.32 $23.40 $23.35 581
2021-07-02 $23.35 $23.44 $23.35 $23.44 $23.39 399
2021-07-01 $23.22 $23.25 $23.21 $23.24 $23.19 5,684
2021-06-30 $23.15 $23.16 $23.15 $23.16 $23.10 219
2021-06-29 $23.13 $23.13 $23.11 $23.11 $23.06 442
2021-06-28 $23.05 $23.10 $23.04 $23.10 $23.04 1,736
2021-06-25 $23.04 $23.04 $23.03 $23.03 $22.97 213
2021-06-24 $22.96 $22.96 $22.96 $22.96 $22.91 316
2021-06-23 $22.86 $22.86 $22.86 $22.86 $22.80 66
2021-06-22 $22.75 $22.92 $22.75 $22.89 $22.84 897
2021-06-21 $22.76 $22.76 $22.76 $22.76 $22.71 141
2021-06-18 $22.57 $22.57 $22.49 $22.49 $22.44 664
2021-06-17 $22.76 $22.76 $22.76 $22.76 $22.71 48
2021-06-16 $22.82 $22.82 $22.77 $22.77 $22.72 628
2021-06-15 $22.89 $22.92 $22.89 $22.92 $22.86 757
2021-06-14 $22.89 $22.94 $22.87 $22.94 $22.89 640
2021-06-11 $22.90 $22.92 $22.90 $22.92 $22.87 461
2021-06-10 $22.90 $22.94 $22.80 $22.89 $22.84 13,698
2021-06-09 $22.86 $22.86 $22.79 $22.79 $22.73 979
2021-06-08 $22.89 $22.89 $22.81 $22.84 $22.78 1,091
2021-06-07 $22.91 $22.91 $22.79 $22.84 $22.78 3,142
2021-06-04 $22.85 $22.86 $22.85 $22.86 $22.80 322
2021-06-03 $22.65 $22.69 $22.65 $22.65 $22.60 842
2021-06-02 $22.70 $22.71 $22.69 $22.71 $22.66 1,797
2021-06-01 $22.90 $22.90 $22.67 $22.69 $22.63 7,990
2021-05-28 $22.73 $22.73 $22.70 $22.70 $22.65 419
2021-05-27 $22.77 $22.77 $22.72 $22.72 $22.67 1,617
2021-05-26 $22.60 $22.71 $22.60 $22.67 $22.62 381
2021-05-25 $22.72 $22.72 $22.64 $22.64 $22.59 547
2021-05-24 $22.67 $22.72 $22.67 $22.70 $22.65 7,128
2021-05-21 $22.64 $22.64 $22.49 $22.49 $22.43 805
2021-05-20 $22.38 $22.51 $22.38 $22.51 $22.46 142
2021-05-19 $22.21 $22.28 $22.13 $22.28 $22.22 1,780
2021-05-18 $22.55 $22.55 $22.38 $22.38 $22.33 552
2021-05-17 $22.61 $22.61 $22.53 $22.57 $22.51 1,816
2021-05-14 $22.65 $22.65 $22.64 $22.64 $22.58 430
2021-05-13 $22.29 $22.32 $22.29 $22.32 $22.27 1,058
2021-05-12 $22.27 $22.27 $22.00 $22.01 $21.95 928
2021-05-11 $22.43 $22.48 $22.43 $22.48 $22.43 584
2021-05-10 $22.92 $22.92 $22.72 $22.72 $22.67 605
2021-05-07 $22.92 $22.93 $22.92 $22.93 $22.88 376
2021-05-06 $22.68 $22.76 $22.63 $22.76 $22.70 630
2021-05-05 $22.62 $22.62 $22.54 $22.54 $22.49 348
2021-05-04 $22.57 $22.57 $22.34 $22.49 $22.44 1,882
2021-05-03 $22.69 $22.69 $22.61 $22.61 $22.56 9,204
2021-04-30 $22.62 $22.62 $22.52 $22.52 $22.47 4,691
2021-04-29 $22.63 $22.71 $22.58 $22.68 $22.63 827
2021-04-28 $22.52 $22.60 $22.51 $22.52 $22.47 18,573
2021-04-27 $22.48 $22.52 $22.48 $22.52 $22.47 809
2021-04-26 $22.53 $22.53 $22.50 $22.50 $22.44 248
2021-04-23 $22.49 $22.49 $22.49 $22.49 $22.43 14
2021-04-22 $22.30 $22.30 $22.26 $22.26 $22.21 866
2021-04-21 $22.41 $22.47 $22.41 $22.47 $22.42 117
2021-04-20 $22.28 $22.28 $22.28 $22.28 $22.23 101
2021-04-19 $22.44 $22.44 $22.42 $22.42 $22.37 470
2021-04-16 $22.54 $22.54 $22.54 $22.54 $22.49 38
2021-04-15 $22.43 $22.44 $22.43 $22.44 $22.39 900
2021-04-14 $22.30 $22.30 $22.19 $22.19 $22.14 373
2021-04-13 $22.30 $22.30 $22.29 $22.29 $22.23 526
2021-04-12 $22.26 $22.26 $22.24 $22.25 $22.20 662
2021-04-09 $22.25 $22.25 $22.25 $22.25 $22.20 108
2021-04-08 $22.11 $22.11 $22.06 $22.07 $22.01 978
2021-04-07 $21.97 $21.97 $21.97 $21.97 $21.92 689
2021-04-06 $21.92 $21.92 $21.92 $21.92 $21.87 140
2021-04-05 $21.80 $21.97 $21.80 $21.97 $21.92 1,697
2021-04-01 $21.53 $21.60 $21.53 $21.60 $21.55 619
2021-03-31 $21.46 $21.46 $21.40 $21.40 $21.35 604
2021-03-30 $21.30 $21.30 $21.27 $21.27 $21.22 511
2021-03-29 $21.29 $21.39 $21.29 $21.39 $21.34 485
2021-03-26 $21.17 $21.34 $21.17 $21.34 $21.30 1,864
2021-03-25 $20.76 $21.02 $20.76 $21.02 $20.97 349
2021-03-24 $21.02 $21.02 $20.92 $20.92 $20.87 289
2021-03-23 $21.19 $21.19 $20.98 $20.98 $20.93 471
2021-03-22 $21.13 $21.13 $21.13 $21.13 $21.08 83
2021-03-19 $20.98 $20.98 $20.98 $20.98 $20.93 26
2021-03-18 $21.12 $21.12 $20.96 $20.96 $20.91 484
2021-03-17 $21.27 $21.27 $21.21 $21.21 $21.16 117
2021-03-16 $21.24 $21.24 $21.13 $21.16 $21.11 511
2021-03-15 $21.02 $21.16 $21.02 $21.16 $21.11 337
2021-03-12 $21.01 $21.04 $21.01 $21.04 $21.00 280
2021-03-11 $21.07 $21.07 $21.03 $21.03 $20.98 108
2021-03-10 $20.90 $20.93 $20.87 $20.87 $20.82 779
2021-03-09 $20.86 $20.86 $20.75 $20.75 $20.70 124
2021-03-08 $20.55 $20.55 $20.53 $20.53 $20.48 2,603
2021-03-05 $20.52 $20.56 $20.52 $20.56 $20.51 869
2021-03-04 $20.12 $20.12 $19.93 $20.08 $20.03 1,585
2021-03-03 $20.49 $20.49 $20.38 $20.38 $20.33 340
2021-03-02 $20.72 $20.72 $20.63 $20.63 $20.58 153
2021-03-01 $20.78 $20.83 $20.75 $20.75 $20.70 767
2021-02-26 $20.43 $20.43 $20.37 $20.37 $20.32 212
2021-02-25 $20.50 $20.50 $20.42 $20.42 $20.37 250
2021-02-24 $20.59 $20.87 $20.59 $20.87 $20.83 394
2021-02-23 $20.42 $20.69 $20.42 $20.69 $20.64 776
2021-02-22 $20.68 $20.71 $20.68 $20.69 $20.64 1,132
2021-02-19 $20.96 $20.96 $20.81 $20.81 $20.76 838
2021-02-18 $20.84 $20.88 $20.78 $20.88 $20.83 442
2021-02-17 $20.94 $20.97 $20.94 $20.97 $20.92 227
2021-02-16 $20.96 $20.96 $20.95 $20.95 $20.90 422
2021-02-12 $20.92 $20.98 $20.90 $20.98 $20.93 1,987
2021-02-11 $20.94 $20.94 $20.83 $20.87 $20.82 518
2021-02-10 $20.83 $20.91 $20.83 $20.86 $20.81 2,406
2021-02-09 $20.88 $20.92 $20.87 $20.89 $20.84 2,554
2021-02-08 $20.80 $20.87 $20.80 $20.87 $20.82 2,564
2021-02-05 $20.79 $20.79 $20.76 $20.76 $20.71 406
2021-02-04 $20.55 $20.64 $20.55 $20.64 $20.60 138
2021-02-03 $20.55 $20.55 $20.47 $20.47 $20.42 639
2021-02-02 $20.47 $20.47 $20.42 $20.42 $20.38 168
2021-02-01 $20.02 $20.21 $20.02 $20.19 $20.14 416
2021-01-29 $19.93 $19.93 $19.93 $19.93 $19.88 93
2021-01-28 $20.29 $20.29 $20.29 $20.29 $20.24 19
2021-01-27 $20.28 $20.28 $20.09 $20.11 $20.06 354
2021-01-26 $20.58 $20.58 $20.58 $20.58 $20.53 58
2021-01-25 $20.54 $20.58 $20.54 $20.58 $20.53 111
2021-01-22 $20.53 $20.53 $20.53 $20.53 $20.48 61
2021-01-21 $20.60 $20.60 $20.59 $20.59 $20.54 378
2021-01-20 $20.54 $20.54 $20.53 $20.53 $20.48 200
2021-01-19 $20.22 $20.22 $20.22 $20.22 $20.18 40
2021-01-15 $20.10 $20.10 $20.08 $20.08 $20.03 342
2021-01-14 $20.26 $20.26 $20.18 $20.18 $20.13 253
2021-01-13 $20.28 $20.29 $20.28 $20.29 $20.24 313
2021-01-12 $20.26 $20.27 $20.26 $20.27 $20.23 180
2021-01-11 $20.34 $20.34 $20.23 $20.23 $20.19 361
2021-01-08 $20.37 $20.37 $20.37 $20.37 $20.32 32
2021-01-07 $20.29 $20.32 $20.29 $20.32 $20.27 222
2021-01-06 $20.05 $20.21 $20.04 $20.04 $19.99 2,922
2021-01-05 $19.93 $19.93 $19.93 $19.93 $19.88 10
2021-01-04 $19.80 $19.80 $19.80 $19.80 $19.75 99
2020-12-31 $19.94 $20.06 $19.92 $20.06 $20.01 11,141
2020-12-30 $20.03 $20.03 $19.98 $19.98 $19.93 99,607
2020-12-29 $20.01 $20.05 $19.94 $19.94 $19.90 3,550

Gotham Enhanced 500 ETF (GSPY) News Headlines

Recent Gotham Enhanced 500 ETF (GSPY) News
Similar Companies to Gotham Enhanced 500 ETF (GSPY) 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.