Sage ESG Intermediate Term ETF (GUDB) Exchange: NYSE ARCA

Data as of April 25, 2024

$49.33 ($0.03) 0.06%

Sage ESG Intermediate Term ETF - Daily Information
Click for more stock information on Sage ESG Intermediate Term ETF.
Daily Information Data
Date April 25, 2024
Open $49.38
Previous Close $49.33
High $49.38
Low $49.19
Adjusted Open $49.38
Previous Adjusted Close $49.33
Adjusted High $49.38
Adjusted Low $49.19

About Sage ESG Intermediate Term ETF (GUDB)

The Fund generally will invest at least 80% of its total assets in the component securities of the Index. The Index consists of corporate bonds selected from the Barclays Capital U.S. Intermediate Credit Bond Index that meet environmental, social and governance (“ESG”) criteria jointly developed by the Fund’s investment adviser, Sage Advisory Services LTD Co. (“Sage” or the “Adviser”), and Sustainalytics. Sustainalytics, based in London, England, is a global leader in ESG and Corporate Governance research and ratings.  The index provider, which is the Adviser, created and maintains the Index by using the Sage/Sustainalytics proprietary framework to assign each issuer of bonds in the Barclays Capital U.S. Intermediate Credit Bond Index an ESG score from 1 to 100. To measure corporate sustainability, a set of ESG indicators specific to the industry of the respective issuer are scored. A score from 0 to 100 is given to each indicator. The ESG score is determined by the weighted sum of the indicator scores for a particular issuer. To be eligible for inclusion in the Index, an issuer must have a minimum overall ESG score of 50 and must rank in the top forty percent of its peer group. Additionally, each issuer must have a Controversy Score of no higher than 3 (out of 5) and must meet certain other proprietary conditions specific to each industry group. Indicators of controversy for a company are analyzed and given a Controversy Score.  The indicators that are analyzed are:  • News regarding a company that may pose ESG risks for the company; • Incidents of misconduct with ESG implications by a company; • Events, which are a set of incidents that refers to one ESG issue; and • Controversies, which are a set of Events under one ESG topic.  The Index is constructed using a rules-based methodology and consists of investment grade domestic and U.S. dollar denominated foreign credit bonds that meet the criteria described above, representing each industry sector in proportion to the sectors that make up the Barclays Capital U.S. Intermediate Credit Bond Index. The bonds in the Index are also consistent with the duration (which, as of June 30, 2019, was 4.08 years), maturity (which, as of June 30, 2019, was 4.81 years) and yield curve positioning in the Barclays Capital U.S. Intermediate Credit Bond Index. Duration is a measure used to determine the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates. A yield curve is a representation on a chart of the yields on bonds with identical credit ratings but different maturities. The process results in the Index, as well as the Fund, consisting primarily of corporate bonds that display strong fundamentals and positive ESG characteristics.  The index provider expects that the Index will have approximately 120 issues. The components of the Index, and the degree to which these components represent certain industries, are likely to vary over time.  The Index subscribes to the philosophy that companies with more sustainable corporate policies will keep pace with non-ESG portfolios while promoting positive ESG characteristics. Companies with high ESG scores are better actors both environmentally and fiscally, and financial benefits should accrue to bondholders over time by holding companies with the highest standards relative to ESG factors.  The Adviser uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of an underlying index. The Fund may or may not hold all of the securities in the Index.  The Index is sponsored, created, compiled, and maintained by the Adviser. Wilshire Associates is the calculation agent for the Index.  Under normal market conditions, the Fund invests at least 80% of its assets (defined as net assets plus borrowing for investment purposes) in credit bonds. Credit bonds are debt instruments in which an investor loans money to an entity which borrows the funds for a defined period of time at a variable or fixed interest rate. Typically credit bond include corporate bonds and other non-corporate bonds such as sovereign bonds, foreign agencies, and supranational entities. The Fund may invest the remainder of its assets in cash and cash equivalents. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.

Historical Stock Data for Sage ESG Intermediate Term ETF (GUDB)

Date Open High Low Close Adj.Close Volume
2020-12-28 $49.38 $49.38 $49.19 $49.33 $49.33 875
2020-12-24 $49.30 $49.30 $49.30 $49.30 $49.30 115
2020-12-23 $49.29 $49.29 $49.29 $49.29 $49.29 181
2020-12-22 $49.28 $49.31 $49.28 $49.31 $49.31 1,057
2020-12-21 $49.23 $49.23 $49.23 $49.23 $49.23 87
2020-12-18 $49.24 $49.24 $49.24 $49.24 $49.24 20
2020-12-17 $49.46 $49.46 $49.24 $49.24 $49.24 258
2020-12-16 $49.22 $49.22 $49.22 $49.22 $49.22 18
2020-12-15 $49.14 $49.20 $49.12 $49.20 $49.20 607
2020-12-14 $52.56 $52.75 $52.56 $52.75 $49.19 1,043
2020-12-11 $52.64 $52.64 $52.64 $52.64 $49.08 0
2020-12-10 $52.72 $52.72 $52.72 $52.72 $49.16 3
2020-12-09 $47.37 $52.55 $47.37 $52.55 $49.00 618
2020-12-08 $52.71 $52.71 $52.63 $52.63 $49.07 327
2020-12-07 $52.65 $52.65 $52.57 $52.65 $49.09 1,070
2020-12-04 $52.62 $52.62 $52.58 $52.58 $49.02 149
2020-12-03 $52.68 $52.68 $52.68 $52.68 $49.12 60
2020-12-02 $52.63 $52.63 $52.63 $52.63 $49.07 31
2020-12-01 $52.61 $52.61 $52.61 $52.61 $49.05 2
2020-11-30 $52.67 $52.67 $52.67 $52.67 $49.11 3
2020-11-27 $52.61 $52.61 $52.61 $52.61 $49.06 87
2020-11-25 $52.73 $52.73 $52.66 $52.66 $49.10 400
2020-11-24 $52.63 $52.63 $52.63 $52.63 $49.07 1
2020-11-23 $52.64 $52.64 $52.64 $52.64 $49.08 1
2020-11-20 $52.51 $52.63 $52.51 $52.63 $49.07 339
2020-11-19 $52.48 $52.59 $52.48 $52.59 $49.04 142
2020-11-18 $52.43 $52.43 $52.43 $52.43 $48.89 376
2020-11-17 $52.61 $52.61 $52.42 $52.42 $48.88 712
2020-11-16 $52.44 $52.44 $52.44 $52.44 $48.90 2
2020-11-13 $52.44 $52.44 $52.44 $52.44 $48.90 17
2020-11-12 $52.49 $52.49 $52.49 $52.49 $48.89 5
2020-11-11 $52.46 $52.80 $52.46 $52.52 $48.92 1,824
2020-11-10 $52.51 $52.51 $52.51 $52.51 $48.91 105
2020-11-09 $52.54 $52.54 $52.54 $52.54 $48.94 0
2020-11-06 $52.55 $52.55 $52.55 $52.55 $48.94 0
2020-11-05 $52.60 $52.60 $52.60 $52.60 $48.99 692
2020-11-04 $52.72 $52.72 $52.52 $52.52 $48.92 692
2020-11-03 $52.17 $52.17 $52.17 $52.17 $48.59 0
2020-11-02 $52.21 $52.21 $52.21 $52.21 $48.63 0
2020-10-30 $52.16 $52.16 $52.16 $52.16 $48.58 7
2020-10-29 $52.20 $52.20 $52.20 $52.20 $48.62 7
2020-10-28 $52.31 $52.31 $52.31 $52.31 $48.72 0
2020-10-27 $52.38 $52.38 $52.38 $52.38 $48.78 5
2020-10-26 $52.34 $52.34 $52.34 $52.34 $48.75 5
2020-10-23 $52.30 $52.30 $52.30 $52.30 $48.71 1
2020-10-22 $52.25 $52.25 $52.25 $52.25 $48.67 3
2020-10-21 $52.31 $52.31 $52.31 $52.31 $48.72 52
2020-10-20 $52.33 $52.33 $52.33 $52.33 $48.74 59
2020-10-19 $52.35 $52.35 $52.35 $52.35 $48.76 59
2020-10-16 $52.38 $52.38 $52.38 $52.38 $48.78 1
2020-10-15 $52.37 $52.37 $52.37 $52.37 $48.78 9
2020-10-14 $52.35 $52.35 $52.35 $52.35 $48.69 9
2020-10-13 $52.35 $52.35 $52.35 $52.35 $48.69 33
2020-10-12 $52.24 $52.24 $52.24 $52.24 $48.59 33
2020-10-09 $52.36 $52.36 $52.36 $52.36 $48.70 2
2020-10-08 $52.34 $52.34 $52.34 $52.34 $48.68 25
2020-10-07 $52.31 $52.31 $52.31 $52.31 $48.66 73
2020-10-06 $52.26 $52.26 $52.26 $52.26 $48.61 13
2020-10-05 $52.07 $52.07 $52.07 $52.07 $48.43 13
2020-10-02 $52.28 $52.28 $52.28 $52.28 $48.63 1
2020-10-01 $52.31 $52.31 $52.31 $52.31 $48.65 1
2020-09-30 $52.27 $52.27 $52.27 $52.27 $48.62 10
2020-09-29 $52.28 $52.28 $52.28 $52.28 $48.63 11
2020-09-28 $52.24 $52.24 $52.24 $52.24 $48.59 0
2020-09-25 $52.21 $52.21 $52.21 $52.21 $48.56 0
2020-09-24 $52.26 $52.26 $52.26 $52.26 $48.61 1
2020-09-23 $52.39 $52.39 $52.39 $52.39 $48.73 1
2020-09-22 $52.46 $52.46 $52.46 $52.46 $48.79 7
2020-09-21 $52.36 $52.45 $52.36 $52.45 $48.79 182
2020-09-18 $52.46 $52.46 $52.46 $52.46 $48.79 3
2020-09-17 $52.35 $52.35 $52.35 $52.35 $48.69 440
2020-09-16 $52.51 $52.51 $52.47 $52.47 $48.81 157
2020-09-15 $52.46 $52.46 $52.46 $52.46 $48.79 113
2020-09-14 $52.48 $52.60 $52.48 $52.60 $48.79 351
2020-09-11 $52.60 $52.60 $52.60 $52.60 $48.79 7
2020-09-10 $52.55 $52.55 $52.54 $52.54 $48.73 700
2020-09-09 $52.77 $52.77 $52.61 $52.61 $48.80 301
2020-09-08 $52.43 $52.43 $52.43 $52.43 $48.64 1
2020-09-04 $52.52 $52.66 $52.52 $52.66 $48.85 237,956
2020-09-03 $52.80 $52.80 $52.70 $52.70 $48.88 118
2020-09-02 $52.69 $52.69 $52.64 $52.64 $48.83 100
2020-09-01 $52.70 $52.70 $52.70 $52.70 $48.89 13
2020-08-31 $52.51 $52.51 $52.51 $52.51 $48.71 75
2020-08-28 $52.62 $52.63 $52.59 $52.59 $48.78 258
2020-08-27 $52.48 $52.48 $52.48 $52.48 $48.68 52
2020-08-26 $52.51 $52.51 $52.51 $52.51 $48.71 1
2020-08-25 $52.54 $52.54 $52.54 $52.54 $48.73 12
2020-08-24 $52.56 $52.56 $52.56 $52.56 $48.76 41
2020-08-21 $52.58 $52.58 $52.58 $52.58 $48.77 3
2020-08-20 $52.66 $52.66 $52.66 $52.66 $48.85 2
2020-08-19 $52.51 $52.51 $52.51 $52.51 $48.71 8
2020-08-18 $52.39 $52.39 $52.39 $52.39 $48.60 8
2020-08-17 $52.47 $52.47 $52.38 $52.38 $48.59 601
2020-08-14 $52.32 $52.32 $52.32 $52.32 $48.53 12
2020-08-13 $52.55 $52.55 $52.55 $52.55 $48.67 12
2020-08-12 $52.54 $52.54 $52.54 $52.54 $48.67 2
2020-08-11 $52.63 $52.63 $52.63 $52.63 $48.75 12
2020-08-10 $52.74 $52.74 $52.74 $52.74 $48.85 53
2020-08-07 $52.76 $52.76 $52.76 $52.76 $48.87 53
2020-08-06 $52.85 $52.85 $52.85 $52.85 $48.96 0
2020-08-05 $52.84 $52.84 $52.84 $52.84 $48.94 1,702
2020-08-04 $52.57 $52.76 $52.56 $52.76 $48.87 1,702
2020-08-03 $52.74 $52.74 $52.74 $52.74 $48.85 14
2020-07-31 $52.70 $52.70 $52.70 $52.70 $48.82 14
2020-07-30 $52.66 $52.66 $52.66 $52.66 $48.78 7
2020-07-29 $52.60 $52.60 $52.60 $52.60 $48.72 1
2020-07-28 $52.61 $52.61 $52.61 $52.61 $48.73 0
2020-07-27 $52.61 $52.61 $52.61 $52.61 $48.73 1
2020-07-24 $52.67 $52.67 $52.67 $52.67 $48.79 57
2020-07-23 $52.62 $52.62 $52.62 $52.62 $48.74 2
2020-07-22 $52.61 $52.61 $52.61 $52.61 $48.73 59
2020-07-21 $52.31 $52.51 $52.31 $52.51 $48.64 200
2020-07-20 $52.33 $52.33 $52.33 $52.33 $48.47 100
2020-07-17 $52.44 $52.44 $52.44 $52.44 $48.57 100
2020-07-16 $52.41 $52.41 $52.41 $52.41 $48.54 0
2020-07-15 $52.38 $52.38 $52.38 $52.38 $48.52 50
2020-07-14 $52.37 $52.37 $52.37 $52.37 $48.42 100
2020-07-13 $52.13 $52.13 $52.13 $52.13 $48.19 100
2020-07-10 $52.30 $52.30 $52.30 $52.30 $48.36 1
2020-07-09 $52.35 $52.35 $52.35 $52.35 $48.40 65
2020-07-08 $52.39 $52.39 $52.35 $52.35 $48.40 601
2020-07-07 $52.29 $52.29 $52.29 $52.29 $48.35 0
2020-07-06 $52.11 $52.11 $52.11 $52.11 $48.18 2
2020-07-02 $52.03 $52.03 $52.03 $52.03 $48.10 0
2020-07-01 $51.99 $51.99 $51.99 $51.99 $48.07 100
2020-06-30 $52.10 $52.10 $52.10 $52.10 $48.17 152
2020-06-29 $52.22 $52.22 $52.22 $52.22 $48.28 11
2020-06-26 $52.11 $52.11 $52.11 $52.11 $48.18 17
2020-06-25 $52.09 $52.09 $52.09 $52.09 $48.16 25
2020-06-24 $52.15 $52.15 $52.15 $52.15 $48.21 0
2020-06-23 $51.95 $52.17 $51.95 $52.17 $48.23 612
2020-06-22 $52.13 $52.13 $52.13 $52.13 $48.19 2
2020-06-19 $52.20 $52.20 $52.20 $52.20 $48.26 7
2020-06-18 $52.08 $52.08 $52.08 $52.08 $48.15 0
2020-06-17 $52.09 $52.09 $52.09 $52.09 $48.16 9
2020-06-16 $51.76 $51.98 $51.76 $51.92 $48.01 395
2020-06-15 $51.94 $51.94 $51.94 $51.94 $48.02 13
2020-06-12 $51.98 $51.98 $51.98 $51.98 $47.97 40
2020-06-11 $52.00 $52.00 $52.00 $52.00 $47.99 0
2020-06-10 $52.09 $52.09 $52.09 $52.09 $48.08 1
2020-06-09 $52.10 $52.10 $52.10 $52.10 $48.09 0
2020-06-08 $52.03 $52.03 $52.03 $52.03 $48.02 59
2020-06-05 $51.91 $51.91 $51.91 $51.91 $47.91 0
2020-06-04 $51.85 $51.85 $51.85 $51.85 $47.86 0
2020-06-03 $51.84 $51.84 $51.84 $51.84 $47.84 0
2020-06-02 $51.70 $51.70 $51.70 $51.70 $47.71 19
2020-06-01 $51.62 $51.62 $51.62 $51.62 $47.64 1
2020-05-29 $51.64 $51.64 $51.64 $51.64 $47.66 56
2020-05-28 $51.55 $51.75 $51.55 $51.75 $47.76 108
2020-05-27 $51.65 $51.65 $51.65 $51.65 $47.67 1
2020-05-26 $51.70 $51.70 $51.55 $51.55 $47.58 161
2020-05-22 $51.58 $51.58 $51.44 $51.55 $47.58 10,970
2020-05-21 $51.62 $51.62 $51.62 $51.62 $47.65 0
2020-05-20 $51.22 $51.22 $51.22 $51.22 $47.27 0
2020-05-19 $50.58 $51.06 $50.58 $51.06 $47.12 5,294
2020-05-18 $50.44 $50.97 $50.44 $50.97 $47.04 691
2020-05-15 $51.34 $51.45 $50.45 $50.96 $47.04 7,765
2020-05-14 $50.90 $50.90 $50.90 $50.90 $46.89 44
2020-05-13 $51.01 $51.01 $51.01 $51.01 $46.99 5
2020-05-12 $50.70 $50.70 $50.70 $50.70 $46.71 2
2020-05-11 $50.63 $50.63 $50.63 $50.63 $46.64 6
2020-05-08 $50.95 $50.95 $50.95 $50.95 $46.94 1
2020-05-07 $50.57 $50.95 $50.57 $50.95 $46.94 957
2020-05-06 $51.12 $51.12 $51.12 $51.12 $47.09 0
2020-05-05 $51.07 $51.07 $51.07 $51.07 $47.04 0
2020-05-04 $51.12 $51.12 $51.12 $51.12 $47.09 0
2020-05-01 $51.10 $51.12 $51.10 $51.12 $47.09 592
2020-04-30 $51.05 $51.05 $51.05 $51.05 $47.03 0
2020-04-29 $50.96 $50.96 $50.96 $50.96 $46.95 11
2020-04-28 $51.25 $51.25 $50.96 $50.96 $46.95 222
2020-04-27 $51.23 $51.23 $51.14 $51.14 $47.11 200
2020-04-24 $50.67 $50.67 $50.67 $50.67 $46.67 0
2020-04-23 $50.38 $50.67 $50.38 $50.67 $46.67 259
2020-04-22 $50.75 $50.75 $50.75 $50.75 $46.75 72
2020-04-21 $50.92 $50.92 $50.92 $50.92 $46.91 1
2020-04-20 $51.08 $51.08 $51.08 $51.08 $47.06 1
2020-04-17 $50.95 $50.95 $50.95 $50.95 $46.93 16
2020-04-16 $51.00 $51.00 $50.95 $50.95 $46.93 404
2020-04-15 $51.00 $51.00 $50.28 $50.85 $46.85 1,800
2020-04-14 $51.04 $51.08 $51.04 $51.08 $46.96 602
2020-04-13 $50.13 $50.13 $50.13 $50.13 $46.08 4
2020-04-09 $49.73 $49.73 $49.73 $49.73 $45.72 36
2020-04-08 $49.50 $49.73 $49.50 $49.73 $45.72 393
2020-04-07 $49.25 $49.25 $49.25 $49.25 $45.28 11
2020-04-06 $49.29 $49.29 $49.29 $49.29 $45.32 90
2020-04-03 $47.63 $49.50 $47.63 $49.29 $45.32 1,176
2020-04-02 $48.10 $49.30 $47.75 $49.30 $45.33 2,001
2020-04-01 $47.69 $49.23 $47.69 $49.23 $45.26 150
2020-03-31 $49.00 $49.00 $49.00 $49.00 $45.05 0
2020-03-30 $48.60 $49.00 $48.41 $48.41 $44.51 7,197
2020-03-27 $48.99 $48.99 $48.99 $48.99 $45.04 194
2020-03-26 $48.25 $48.50 $48.25 $48.43 $44.53 2,218
2020-03-25 $48.08 $48.08 $48.08 $48.08 $44.20 1
2020-03-24 $50.00 $52.33 $47.07 $48.08 $44.20 2,465
2020-03-23 $42.71 $47.61 $42.71 $47.61 $43.77 303
2020-03-20 $44.36 $44.36 $44.36 $44.36 $40.78 0
2020-03-19 $44.36 $44.36 $44.36 $44.36 $40.78 577
2020-03-18 $51.84 $51.84 $49.17 $49.17 $45.20 648
2020-03-17 $55.33 $55.33 $50.00 $50.00 $45.97 1,172
2020-03-16 $48.96 $50.75 $48.96 $50.75 $46.65 3,174
2020-03-13 $50.09 $50.09 $50.09 $50.09 $46.05 119
2020-03-12 $50.35 $50.35 $50.35 $50.35 $46.20 95
2020-03-11 $50.84 $50.87 $50.72 $50.72 $46.54 1,475
2020-03-10 $51.51 $51.51 $51.51 $51.51 $47.27 2
2020-03-09 $51.98 $51.98 $50.67 $51.49 $47.25 3,159
2020-03-06 $52.02 $52.02 $52.02 $52.02 $47.73 1
2020-03-05 $51.92 $51.92 $51.92 $51.92 $47.64 3
2020-03-04 $51.78 $51.78 $51.78 $51.78 $47.51 0
2020-03-03 $51.78 $51.78 $51.78 $51.78 $47.52 95
2020-03-02 $51.83 $51.83 $51.59 $51.59 $47.34 760
2020-02-28 $51.56 $51.56 $51.56 $51.56 $47.31 2
2020-02-27 $51.51 $51.51 $51.41 $51.41 $47.18 240
2020-02-26 $51.47 $51.50 $51.47 $51.50 $47.26 191
2020-02-25 $51.41 $51.41 $51.41 $51.41 $47.17 16
2020-02-24 $51.36 $51.36 $51.36 $51.36 $47.13 4
2020-02-21 $51.39 $51.39 $51.39 $51.39 $47.15 0
2020-02-20 $51.29 $51.29 $51.29 $51.29 $47.07 3
2020-02-19 $51.30 $51.30 $51.22 $51.22 $47.00 483
2020-02-18 $51.21 $51.35 $51.21 $51.28 $47.06 1,125
2020-02-14 $51.04 $51.27 $51.04 $51.27 $47.05 214
2020-02-13 $51.23 $51.31 $51.23 $51.31 $47.00 490
2020-02-12 $51.24 $51.24 $51.21 $51.21 $46.91 400
2020-02-11 $51.40 $51.40 $51.26 $51.26 $46.95 171
2020-02-10 $51.24 $51.29 $51.24 $51.29 $46.98 612
2020-02-07 $51.19 $51.19 $51.19 $51.19 $46.89 104
2020-02-06 $51.12 $51.12 $51.12 $51.12 $46.83 4
2020-02-05 $51.20 $51.20 $51.20 $51.20 $46.89 0
2020-02-04 $51.27 $51.27 $51.27 $51.27 $46.96 87
2020-02-03 $51.24 $51.27 $51.24 $51.27 $46.96 198
2020-01-31 $51.21 $51.27 $51.21 $51.27 $46.96 939
2020-01-30 $51.20 $51.20 $51.20 $51.20 $46.90 27
2020-01-29 $51.13 $51.13 $51.13 $51.13 $46.84 0
2020-01-28 $51.12 $51.12 $51.12 $51.12 $46.83 4
2020-01-27 $51.07 $51.07 $51.05 $51.05 $46.76 263
2020-01-24 $50.96 $50.96 $50.96 $50.96 $46.67 254
2020-01-23 $50.92 $50.92 $50.92 $50.92 $46.64 1
2020-01-22 $50.88 $50.88 $50.87 $50.87 $46.60 475
2020-01-21 $50.84 $50.86 $50.84 $50.86 $46.58 1,009
2020-01-17 $50.88 $50.88 $50.79 $50.79 $46.52 1,136
2020-01-16 $50.77 $50.77 $50.77 $50.77 $46.50 0
2020-01-15 $50.84 $50.84 $50.84 $50.84 $46.53 0
2020-01-14 $50.80 $50.80 $50.80 $50.80 $46.48 19
2020-01-13 $50.68 $50.78 $50.64 $50.78 $46.47 4,555
2020-01-10 $50.76 $50.76 $50.76 $50.76 $46.45 0
2020-01-09 $50.65 $50.65 $50.65 $50.65 $46.35 0
2020-01-08 $50.88 $50.88 $50.72 $50.72 $46.41 1,008
2020-01-07 $50.72 $50.72 $50.72 $50.72 $46.41 76
2020-01-06 $50.81 $50.82 $50.81 $50.82 $46.50 119
2020-01-03 $50.74 $50.77 $50.74 $50.77 $46.46 401
2020-01-02 $50.66 $50.71 $50.66 $50.71 $46.41 1,201
2019-12-31 $50.65 $50.65 $50.65 $50.65 $46.35 109
2019-12-30 $50.69 $50.69 $50.69 $50.69 $46.39 10
2019-12-27 $50.66 $50.66 $50.66 $50.66 $46.36 8
2019-12-26 $50.55 $50.55 $50.55 $50.55 $46.26 7
2019-12-24 $50.50 $50.56 $50.44 $50.56 $46.27 1,510
2019-12-23 $50.50 $50.58 $50.50 $50.58 $46.29 1,683
2019-12-20 $50.54 $50.54 $50.54 $50.54 $46.25 20
2019-12-19 $50.61 $50.61 $50.50 $50.50 $46.21 100
2019-12-18 $50.50 $50.50 $50.43 $50.43 $46.15 100
2019-12-17 $50.49 $50.49 $50.49 $50.49 $46.20 3
2019-12-16 $50.67 $50.67 $50.52 $50.52 $46.23 300
2019-12-13 $51.09 $51.13 $51.08 $51.13 $45.68 7,700
2019-12-12 $51.17 $51.17 $51.17 $51.17 $45.71 33
2019-12-11 $51.17 $51.17 $51.17 $51.17 $45.71 0
2019-12-10 $51.30 $51.30 $51.19 $51.19 $45.73 200
2019-12-09 $51.09 $51.09 $51.09 $51.09 $45.64 3
2019-12-06 $51.23 $51.23 $51.23 $51.23 $45.76 1
2019-12-05 $51.21 $51.21 $51.21 $51.21 $45.75 0
2019-12-04 $51.22 $51.22 $51.21 $51.21 $45.75 200
2019-12-03 $51.38 $51.38 $51.25 $51.25 $45.78 200
2019-12-02 $51.19 $51.25 $51.19 $51.20 $45.74 400
2019-11-29 $51.13 $51.13 $51.13 $51.13 $45.67 31
2019-11-27 $51.19 $51.19 $51.19 $51.19 $45.73 0
2019-11-26 $51.10 $51.15 $51.10 $51.15 $45.69 400
2019-11-25 $51.15 $51.15 $51.15 $51.15 $45.69 60
2019-11-22 $51.05 $51.05 $51.03 $51.03 $45.59 200
2019-11-21 $51.10 $51.10 $51.10 $51.10 $45.65 32
2019-11-20 $51.06 $51.06 $51.06 $51.06 $45.61 53
2019-11-19 $51.16 $51.16 $51.10 $51.10 $45.65 600
2019-11-18 $51.26 $51.26 $51.11 $51.11 $45.65 200
2019-11-15 $51.01 $51.01 $51.01 $51.01 $45.56 44
2019-11-14 $51.28 $51.28 $51.09 $51.09 $45.55 807
2019-11-13 $51.11 $51.11 $51.04 $51.04 $45.50 200
2019-11-12 $50.94 $50.94 $50.94 $50.94 $45.41 121
2019-11-11 $50.93 $50.93 $50.93 $50.93 $45.41 0
2019-11-08 $50.97 $50.97 $50.97 $50.97 $45.45 0
2019-11-07 $50.95 $50.98 $50.95 $50.98 $45.45 104
2019-11-06 $50.95 $51.04 $50.95 $51.01 $45.48 300
2019-11-05 $51.06 $51.15 $50.92 $50.92 $45.40 1,100
2019-11-04 $51.13 $51.20 $51.13 $51.20 $45.65 200
2019-11-01 $51.24 $51.24 $51.24 $51.24 $45.68 0
2019-10-31 $51.12 $51.12 $51.12 $51.12 $45.57 19
2019-10-30 $51.00 $51.00 $51.00 $51.00 $45.47 62
2019-10-29 $51.13 $51.13 $51.04 $51.04 $45.51 372
2019-10-28 $50.97 $51.07 $50.97 $51.07 $45.53 300
2019-10-25 $51.16 $51.16 $51.13 $51.13 $45.58 120
2019-10-24 $51.16 $51.16 $51.16 $51.16 $45.61 0
2019-10-23 $51.13 $51.13 $51.13 $51.13 $45.59 31
2019-10-22 $51.18 $51.22 $51.14 $51.16 $45.61 3,363
2019-10-21 $51.10 $51.10 $51.01 $51.06 $45.52 1,400
2019-10-18 $51.13 $51.13 $51.13 $51.13 $45.59 34
2019-10-17 $51.15 $51.15 $51.15 $51.15 $45.60 39
2019-10-16 $51.11 $51.13 $51.07 $51.13 $45.59 1,300
2019-10-15 $51.03 $51.03 $51.03 $51.03 $45.50 25
2019-10-14 $51.31 $51.31 $51.22 $51.22 $45.57 118
2019-10-11 $51.28 $51.28 $51.10 $51.10 $45.46 451
2019-10-10 $51.26 $51.26 $51.26 $51.26 $45.60 12
2019-10-09 $51.36 $51.36 $51.36 $51.36 $45.69 10
2019-10-08 $51.45 $51.45 $51.38 $51.38 $45.71 308
2019-10-07 $51.56 $51.57 $51.47 $51.47 $45.79 1,100
2019-10-04 $51.55 $51.55 $51.50 $51.50 $45.81 400
2019-10-03 $51.49 $51.52 $51.42 $51.42 $45.74 1,000
2019-10-02 $51.35 $51.35 $51.34 $51.34 $45.67 200
2019-10-01 $51.31 $51.31 $51.31 $51.31 $45.65 17
2019-09-30 $51.18 $51.18 $51.18 $51.18 $45.53 23
2019-09-27 $51.22 $51.22 $51.14 $51.14 $45.50 300
2019-09-26 $51.08 $51.08 $51.08 $51.08 $45.44 20
2019-09-25 $51.11 $51.11 $51.11 $51.11 $45.47 198
2019-09-24 $51.17 $51.17 $51.17 $51.17 $45.52 2
2019-09-23 $51.06 $51.06 $51.06 $51.06 $45.43 10
2019-09-20 $51.04 $51.04 $51.04 $51.04 $45.41 110
2019-09-19 $50.99 $51.04 $50.93 $50.93 $45.31 3,369
2019-09-18 $51.05 $51.06 $50.95 $50.96 $45.34 5,560
2019-09-17 $50.96 $50.96 $50.87 $50.87 $45.26 168
2019-09-16 $50.89 $50.89 $50.80 $50.80 $45.19 500
2019-09-13 $51.06 $51.06 $50.88 $50.88 $45.17 320
2019-09-12 $51.04 $51.12 $51.03 $51.03 $45.30 857
2019-09-11 $51.09 $51.09 $51.09 $51.09 $45.35 151
2019-09-10 $51.22 $51.22 $51.13 $51.13 $45.39 300
2019-09-09 $51.16 $51.27 $51.16 $51.27 $45.51 1,100
2019-09-06 $51.38 $51.38 $51.34 $51.34 $45.57 233
2019-09-05 $51.44 $51.44 $51.37 $51.37 $45.60 700
2019-09-04 $51.56 $51.56 $51.50 $51.50 $45.71 427
2019-09-03 $51.42 $51.42 $51.42 $51.42 $45.64 163
2019-08-30 $51.41 $51.41 $51.37 $51.37 $45.60 303
2019-08-29 $51.45 $51.45 $51.45 $51.45 $45.67 419
2019-08-28 $51.40 $51.40 $51.40 $51.40 $45.63 68
2019-08-27 $51.38 $51.38 $51.38 $51.38 $45.61 0
2019-08-26 $51.40 $51.44 $51.29 $51.29 $45.53 655
2019-08-23 $51.27 $51.27 $51.27 $51.27 $45.51 100
2019-08-22 $51.20 $51.20 $51.20 $51.20 $45.45 131
2019-08-21 $51.24 $51.24 $51.24 $51.24 $45.48 83
2019-08-20 $51.19 $51.19 $51.19 $51.19 $45.44 90
2019-08-19 $51.07 $51.14 $51.07 $51.14 $45.40 508
2019-08-16 $51.10 $51.18 $51.10 $51.17 $45.43 375
2019-08-15 $51.14 $51.14 $51.14 $51.14 $45.40 0
2019-08-14 $51.15 $51.15 $51.15 $51.15 $45.29 200
2019-08-13 $51.13 $51.13 $51.13 $51.13 $45.28 169
2019-08-12 $51.14 $51.14 $51.14 $51.14 $45.29 217
2019-08-09 $51.09 $51.09 $51.09 $51.09 $45.24 333
2019-08-08 $51.18 $51.18 $51.14 $51.14 $45.29 882
2019-08-07 $51.14 $51.16 $51.12 $51.12 $45.27 1,347
2019-08-06 $51.14 $51.14 $51.02 $51.08 $45.24 3,055
2019-08-05 $51.22 $51.28 $51.05 $51.16 $45.30 3,009
2019-08-02 $51.15 $51.15 $50.94 $51.11 $45.26 2,571
2019-08-01 $50.91 $50.98 $50.89 $50.98 $45.15 1,012
2019-07-31 $50.89 $50.89 $50.67 $50.68 $44.88 1,996
2019-07-30 $50.94 $50.94 $50.77 $50.77 $44.96 2,354
2019-07-29 $50.65 $50.68 $50.64 $50.64 $44.84 1,533
2019-07-26 $50.59 $50.59 $50.59 $50.59 $44.80 0
2019-07-25 $50.64 $50.80 $50.58 $50.73 $44.92 4,212
2019-07-24 $50.76 $50.78 $50.76 $50.76 $44.95 683
2019-07-23 $50.69 $50.75 $50.65 $50.65 $44.86 1,806
2019-07-22 $50.75 $50.75 $50.73 $50.73 $44.93 653
2019-07-19 $50.60 $50.60 $50.60 $50.60 $44.81 132
2019-07-18 $50.66 $50.66 $50.66 $50.66 $44.86 236
2019-07-17 $50.66 $50.67 $50.59 $50.59 $44.80 3,621
2019-07-16 $50.63 $50.63 $50.38 $50.38 $44.61 180
2019-07-15 $50.48 $50.48 $50.48 $50.48 $44.70 129
2019-07-12 $50.60 $50.60 $50.55 $50.55 $44.67 138
2019-07-11 $50.60 $50.60 $50.58 $50.58 $44.70 3,200
2019-07-10 $50.59 $50.59 $50.59 $50.59 $44.70 41
2019-07-09 $50.51 $50.51 $50.51 $50.51 $44.64 42
2019-07-08 $50.56 $50.56 $50.56 $50.56 $44.68 41
2019-07-05 $50.58 $50.58 $50.58 $50.58 $44.70 0
2019-07-03 $50.81 $50.81 $50.81 $50.81 $44.90 0
2019-07-02 $50.81 $50.81 $50.73 $50.73 $44.83 173
2019-07-01 $50.68 $50.68 $50.68 $50.68 $44.79 0
2019-06-28 $50.66 $50.66 $50.66 $50.66 $44.77 23
2019-06-27 $50.64 $50.64 $50.64 $50.64 $44.75 0
2019-06-26 $50.55 $50.67 $50.55 $50.67 $44.78 377
2019-06-25 $50.66 $50.66 $50.66 $50.66 $44.76 29
2019-06-24 $50.70 $50.70 $50.52 $50.52 $44.64 385
2019-06-21 $50.65 $50.65 $50.58 $50.58 $44.70 199
2019-06-20 $50.69 $50.69 $50.61 $50.61 $44.72 100
2019-06-19 $50.48 $50.48 $50.48 $50.48 $44.61 21
2019-06-18 $50.32 $50.32 $50.32 $50.32 $44.47 0
2019-06-17 $50.22 $50.28 $50.09 $50.26 $44.41 1,347
2019-06-14 $50.39 $50.39 $50.39 $50.39 $44.42 18
2019-06-13 $50.30 $50.30 $50.30 $50.30 $44.35 60
2019-06-12 $50.39 $50.39 $50.32 $50.32 $44.36 200
2019-06-11 $50.26 $50.26 $50.26 $50.26 $44.31 199
2019-06-10 $50.33 $50.35 $50.32 $50.32 $44.36 434
2019-06-07 $50.39 $50.39 $50.30 $50.30 $44.35 299
2019-06-06 $50.34 $50.34 $50.21 $50.21 $44.27 468
2019-06-05 $50.31 $50.31 $50.29 $50.29 $44.33 299
2019-06-04 $50.23 $50.23 $50.21 $50.21 $44.26 258
2019-06-03 $50.17 $50.22 $50.17 $50.22 $44.27 335
2019-05-31 $50.09 $50.09 $50.09 $50.09 $44.16 18
2019-05-30 $49.83 $50.00 $49.83 $50.00 $44.08 404
2019-05-29 $50.01 $50.01 $49.88 $49.88 $43.98 309
2019-05-28 $49.99 $49.99 $49.88 $49.88 $43.97 1,007
2019-05-24 $49.77 $49.77 $49.77 $49.77 $43.88 0
2019-05-23 $49.76 $49.76 $49.76 $49.76 $43.87 41
2019-05-22 $49.70 $49.70 $49.63 $49.63 $43.76 309
2019-05-21 $49.67 $49.67 $49.67 $49.67 $43.79 1
2019-05-20 $49.73 $49.73 $49.73 $49.73 $43.84 1,337
2019-05-17 $49.86 $49.86 $49.85 $49.85 $43.95 322
2019-05-16 $49.77 $49.77 $49.77 $49.77 $43.88 37
2019-05-15 $49.77 $49.77 $49.77 $49.77 $43.87 25
2019-05-14 $49.81 $49.81 $49.81 $49.81 $43.81 16
2019-05-13 $49.83 $49.83 $49.83 $49.83 $43.83 20
2019-05-10 $49.81 $49.90 $49.77 $49.77 $43.78 377
2019-05-09 $49.76 $49.76 $49.76 $49.76 $43.77 0
2019-05-08 $49.77 $49.77 $49.77 $49.77 $43.78 30
2019-05-07 $49.67 $49.79 $49.67 $49.79 $43.79 167
2019-05-06 $49.76 $49.76 $49.73 $49.73 $43.74 250
2019-05-03 $49.72 $49.72 $49.67 $49.67 $43.69 3,099
2019-05-02 $50.57 $50.57 $49.69 $49.77 $43.78 4,500
2019-05-01 $49.74 $49.74 $49.74 $49.74 $43.75 240
2019-04-30 $49.67 $49.68 $49.67 $49.68 $43.70 404
2019-04-29 $49.68 $49.68 $49.67 $49.67 $43.69 519
2019-04-26 $49.65 $49.65 $49.65 $49.65 $43.68 7
2019-04-25 $49.67 $49.67 $49.62 $49.62 $43.64 4,002
2019-04-24 $49.63 $49.63 $49.63 $49.63 $43.66 6
2019-04-23 $49.53 $49.54 $49.53 $49.53 $43.57 301
2019-04-22 $49.52 $49.52 $49.52 $49.52 $43.56 8
2019-04-18 $49.52 $49.52 $49.52 $49.52 $43.56 3
2019-04-17 $49.51 $49.51 $49.50 $49.50 $43.54 672
2019-04-16 $49.52 $49.52 $49.52 $49.52 $43.56 1
2019-04-15 $49.54 $49.54 $49.54 $49.54 $43.57 18
2019-04-12 $49.64 $49.64 $49.64 $49.64 $43.56 85
2019-04-11 $49.71 $49.71 $49.69 $49.69 $43.61 6,181
2019-04-10 $49.73 $49.73 $49.69 $49.69 $43.61 423
2019-04-09 $49.65 $49.65 $49.64 $49.64 $43.56 301
2019-04-08 $49.60 $49.60 $49.60 $49.60 $43.53 0
2019-04-05 $49.60 $49.60 $49.60 $49.60 $43.53 1
2019-04-04 $49.57 $49.57 $49.57 $49.57 $43.50 5
2019-04-03 $49.44 $49.58 $49.44 $49.54 $43.48 957
2019-04-02 $49.55 $49.55 $49.55 $49.55 $43.49 2
2019-04-01 $49.54 $49.54 $49.54 $49.54 $43.48 13
2019-03-29 $49.65 $49.65 $49.65 $49.65 $43.58 0
2019-03-28 $49.70 $49.70 $49.70 $49.70 $43.62 18
2019-03-27 $49.71 $49.71 $49.71 $49.71 $43.63 47
2019-03-26 $49.60 $49.65 $49.60 $49.65 $43.57 501
2019-03-25 $49.61 $49.62 $49.61 $49.62 $43.55 205
2019-03-22 $49.46 $49.51 $49.46 $49.50 $43.45 333
2019-03-21 $49.39 $49.39 $49.39 $49.39 $43.34 1
2019-03-20 $49.34 $49.38 $49.33 $49.38 $43.34 721
2019-03-19 $49.15 $49.26 $49.15 $49.24 $43.22 471
2019-03-18 $49.26 $49.26 $49.26 $49.26 $43.23 0
2019-03-15 $49.24 $49.24 $49.24 $49.24 $43.22 0
2019-03-14 $49.38 $49.40 $49.37 $49.40 $43.25 5,995
2019-03-13 $49.33 $49.33 $49.33 $49.33 $43.19 1
2019-03-12 $49.23 $49.23 $49.23 $49.23 $43.10 0
2019-03-11 $49.26 $49.26 $49.23 $49.23 $43.10 199
2019-03-08 $49.22 $49.22 $49.22 $49.22 $43.09 0
2019-03-07 $49.33 $49.33 $49.16 $49.20 $43.08 3,400
2019-03-06 $49.08 $49.08 $49.08 $49.08 $42.97 1,446
2019-03-05 $49.03 $49.03 $49.03 $49.03 $42.92 0
2019-03-04 $49.00 $49.00 $49.00 $49.00 $42.90 2
2019-03-01 $48.98 $48.98 $48.98 $48.98 $42.88 0
2019-02-28 $48.96 $48.96 $48.96 $48.96 $42.87 0
2019-02-27 $49.03 $49.03 $49.03 $49.03 $42.92 20
2019-02-26 $48.92 $49.05 $48.92 $49.05 $42.94 484
2019-02-25 $48.97 $48.97 $48.97 $48.97 $42.87 71
2019-02-22 $48.97 $48.97 $48.97 $48.97 $42.87 1
2019-02-21 $48.92 $48.92 $48.92 $48.92 $42.83 5
2019-02-20 $48.99 $48.99 $48.94 $48.94 $42.85 175
2019-02-19 $48.94 $48.94 $48.94 $48.94 $42.85 51
2019-02-15 $48.90 $48.90 $48.90 $48.90 $42.81 28
2019-02-14 $49.03 $49.03 $49.03 $49.03 $42.82 2
2019-02-13 $48.91 $48.95 $48.90 $48.95 $42.75 774
2019-02-12 $49.02 $49.02 $48.99 $48.99 $42.79 192
2019-02-11 $49.03 $49.03 $49.03 $49.03 $42.82 33
2019-02-08 $49.07 $49.07 $49.07 $49.07 $42.85 0
2019-02-07 $49.01 $49.01 $49.01 $49.01 $42.80 11
2019-02-06 $49.04 $49.04 $49.04 $49.04 $42.83 14
2019-02-05 $49.04 $49.04 $48.98 $48.98 $42.78 489
2019-02-04 $48.85 $48.92 $48.85 $48.92 $42.72 244
2019-02-01 $48.90 $48.98 $48.89 $48.98 $42.77 5,375
2019-01-31 $48.99 $48.99 $48.99 $48.99 $42.79 23
2019-01-30 $48.85 $48.85 $48.85 $48.85 $42.66 0
2019-01-29 $48.75 $48.75 $48.71 $48.71 $42.54 494
2019-01-28 $48.65 $48.65 $48.65 $48.65 $42.49 10
2019-01-25 $48.66 $48.66 $48.66 $48.66 $42.49 1
2019-01-24 $48.55 $48.55 $48.55 $48.55 $42.40 2
2019-01-23 $48.51 $48.55 $48.51 $48.55 $42.40 525
2019-01-22 $48.48 $48.48 $48.48 $48.48 $42.34 1
2019-01-18 $48.43 $48.43 $48.43 $48.43 $42.30 2
2019-01-17 $48.41 $48.41 $48.41 $48.41 $42.27 12
2019-01-16 $48.44 $48.44 $48.44 $48.44 $42.31 0
2019-01-15 $48.44 $48.44 $48.41 $48.44 $42.31 1,295
2019-01-14 $48.51 $48.51 $48.49 $48.49 $42.30 321
2019-01-11 $48.42 $48.51 $48.42 $48.47 $42.29 6,090
2019-01-10 $48.31 $48.31 $48.31 $48.31 $42.14 96
2019-01-09 $48.29 $48.29 $48.29 $48.29 $42.12 5
2019-01-08 $48.27 $48.27 $48.27 $48.27 $42.11 191
2019-01-07 $48.37 $48.37 $48.34 $48.34 $42.17 1,940
2019-01-04 $48.44 $48.44 $48.37 $48.37 $42.20 567
2019-01-03 $48.20 $48.20 $48.20 $48.20 $42.05 0
2019-01-02 $48.27 $48.27 $48.27 $48.27 $42.11 0
2018-12-31 $48.20 $48.20 $48.20 $48.20 $42.05 109
2018-12-28 $48.07 $48.39 $48.07 $48.37 $42.20 6,871
2018-12-27 $48.15 $48.15 $48.15 $48.15 $42.00 0
2018-12-26 $48.05 $48.05 $48.05 $48.05 $41.92 19
2018-12-24 $48.12 $48.12 $48.12 $48.12 $41.98 1
2018-12-21 $48.14 $48.14 $48.14 $48.14 $42.00 0
2018-12-20 $48.05 $48.05 $48.05 $48.05 $41.91 0
2018-12-19 $48.12 $48.12 $48.12 $48.12 $41.98 28
2018-12-18 $48.03 $48.03 $48.03 $48.03 $41.90 0
2018-12-17 $48.03 $48.03 $48.03 $48.03 $41.90 122,504
2018-12-14 $48.15 $48.15 $48.15 $48.15 $41.81 25
2018-12-13 $48.11 $48.11 $48.11 $48.11 $41.78 0
2018-12-12 $48.09 $48.09 $48.09 $48.09 $41.76 0
2018-12-11 $48.10 $48.10 $48.10 $48.10 $41.77 28
2018-12-10 $48.16 $48.16 $48.16 $48.16 $41.82 43
2018-12-07 $48.15 $48.15 $48.15 $48.15 $41.81 0
2018-12-06 $48.08 $48.08 $48.08 $48.08 $41.75 0
2018-12-04 $48.08 $48.08 $48.08 $48.08 $41.75 45
2018-12-03 $48.08 $48.08 $48.08 $48.08 $41.75 0
2018-11-30 $48.08 $48.08 $48.08 $48.08 $41.75 55
2018-11-29 $48.04 $48.04 $48.04 $48.04 $41.72 0
2018-11-28 $48.04 $48.04 $48.04 $48.04 $41.72 1
2018-11-27 $48.08 $48.08 $48.04 $48.04 $41.72 745
2018-11-26 $47.92 $47.92 $47.92 $47.92 $41.61 22
2018-11-23 $47.92 $47.92 $47.92 $47.92 $41.61 0
2018-11-21 $48.08 $48.08 $48.08 $48.08 $41.75 2
2018-11-20 $48.08 $48.08 $48.08 $48.08 $41.75 2
2018-11-19 $48.08 $48.08 $48.08 $48.08 $41.75 21
2018-11-16 $48.12 $48.12 $48.12 $48.12 $41.79 8
2018-11-15 $48.06 $48.06 $48.06 $48.06 $41.74 0
2018-11-14 $48.18 $48.18 $48.18 $48.18 $41.74 19
2018-11-13 $48.14 $48.14 $48.14 $48.14 $41.70 1
2018-11-12 $48.14 $48.14 $48.14 $48.14 $41.70 2
2018-11-09 $48.14 $48.14 $48.14 $48.14 $41.70 0
2018-11-08 $48.14 $48.14 $48.14 $48.14 $41.70 0
2018-11-07 $48.14 $48.14 $48.14 $48.14 $41.70 0
2018-11-06 $48.14 $48.14 $48.14 $48.14 $41.70 35
2018-11-05 $48.11 $48.11 $48.11 $48.11 $41.68 0
2018-11-02 $48.06 $48.15 $48.06 $48.11 $41.68 526
2018-11-01 $48.18 $48.18 $48.18 $48.18 $41.74 198
2018-10-31 $48.19 $48.19 $48.19 $48.19 $41.74 24
2018-10-30 $48.27 $48.27 $48.22 $48.22 $41.77 234
2018-10-29 $48.26 $48.26 $48.26 $48.26 $41.80 115
2018-10-26 $48.30 $48.30 $48.30 $48.30 $41.84 194
2018-10-25 $48.25 $48.25 $48.25 $48.25 $41.80 8
2018-10-24 $48.18 $48.18 $48.18 $48.18 $41.74 0
2018-10-23 $48.18 $48.18 $48.18 $48.18 $41.74 11
2018-10-22 $48.18 $48.18 $48.18 $48.18 $41.74 200
2018-10-19 $48.25 $48.25 $48.25 $48.25 $41.80 0
2018-10-18 $48.25 $48.25 $48.25 $48.25 $41.80 20
2018-10-17 $48.25 $48.25 $48.25 $48.25 $41.80 100
2018-10-16 $48.23 $48.23 $48.23 $48.23 $41.78 368
2018-10-15 $48.25 $48.25 $48.25 $48.25 $41.79 40
2018-10-12 $48.34 $48.34 $48.34 $48.34 $41.79 232
2018-10-11 $48.28 $48.28 $48.28 $48.28 $41.74 577
2018-10-10 $48.24 $48.25 $48.24 $48.24 $41.71 3,367
2018-10-09 $48.21 $48.21 $48.21 $48.21 $41.68 0
2018-10-08 $48.21 $48.21 $48.21 $48.21 $41.68 0
2018-10-05 $48.21 $48.21 $48.21 $48.21 $41.68 343
2018-10-04 $48.20 $48.20 $48.20 $48.20 $41.67 3,171
2018-10-03 $48.42 $48.43 $48.39 $48.42 $41.86 11,896
2018-10-02 $48.41 $48.46 $48.40 $48.44 $41.88 1,455
2018-10-01 $48.46 $48.46 $48.42 $48.44 $41.88 3,920
2018-09-28 $48.22 $48.22 $48.22 $48.22 $41.69 0
2018-09-27 $48.22 $48.22 $48.22 $48.22 $41.69 23
2018-09-26 $48.22 $48.22 $48.22 $48.22 $41.69 100
2018-09-25 $48.25 $48.25 $48.25 $48.25 $41.71 3
2018-09-24 $48.25 $48.25 $48.25 $48.25 $41.71 3
2018-09-21 $48.25 $48.25 $48.25 $48.25 $41.71 52
2018-09-20 $48.38 $48.38 $48.38 $48.38 $41.83 3
2018-09-19 $48.38 $48.38 $48.38 $48.38 $41.83 100
2018-09-18 $48.50 $48.50 $48.50 $48.50 $41.93 4
2018-09-17 $48.50 $48.50 $48.50 $48.50 $41.93 100
2018-09-14 $48.61 $48.61 $48.61 $48.61 $41.93 3
2018-09-13 $48.61 $48.61 $48.61 $48.61 $41.93 6
2018-09-12 $48.61 $48.61 $48.61 $48.61 $41.93 71
2018-09-11 $48.61 $48.61 $48.61 $48.61 $41.93 34
2018-09-10 $48.61 $48.61 $48.61 $48.61 $41.93 0
2018-09-07 $48.68 $48.68 $48.68 $48.68 $41.99 1
2018-09-06 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-09-05 $48.68 $48.68 $48.68 $48.68 $41.99 95
2018-09-04 $48.68 $48.68 $48.68 $48.68 $41.99 1
2018-08-31 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-30 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-29 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-28 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-27 $48.68 $48.68 $48.68 $48.68 $41.99 2
2018-08-24 $48.68 $48.68 $48.68 $48.68 $41.99 2
2018-08-23 $48.68 $48.68 $48.68 $48.68 $41.99 1
2018-08-22 $48.68 $48.68 $48.68 $48.68 $41.99 214
2018-08-21 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-20 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-17 $48.68 $48.68 $48.68 $48.68 $41.99 11
2018-08-16 $48.65 $48.65 $48.65 $48.65 $41.97 1
2018-08-15 $48.65 $48.65 $48.65 $48.65 $41.97 100
2018-08-14 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-13 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-10 $48.42 $48.42 $48.42 $48.42 $41.67 26
2018-08-09 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-08 $48.42 $48.42 $48.42 $48.42 $41.67 22
2018-08-07 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-06 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-03 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-02 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-01 $48.42 $48.42 $48.42 $48.42 $41.67 1
2018-07-31 $48.42 $48.42 $48.42 $48.42 $41.67 100
2018-07-30 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-27 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-26 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-25 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-24 $48.51 $48.51 $48.51 $48.51 $41.75 3
2018-07-23 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-20 $48.43 $48.43 $48.43 $48.43 $41.68 1
2018-07-19 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-18 $48.51 $48.51 $48.51 $48.51 $41.75 100
2018-07-17 $48.35 $48.35 $48.35 $48.35 $41.61 0
2018-07-16 $48.35 $48.35 $48.35 $48.35 $41.61 100
2018-07-13 $48.43 $48.43 $48.43 $48.43 $41.61 0
2018-07-12 $48.43 $48.43 $48.43 $48.43 $41.61 0
2018-07-11 $48.43 $48.43 $48.43 $48.43 $41.61 0
2018-07-10 $48.43 $48.43 $48.43 $48.43 $41.61 100
2018-07-09 $48.42 $48.43 $48.42 $48.43 $41.61 4,577
2018-07-06 $48.50 $48.50 $48.50 $48.50 $41.67 132
2018-07-05 $48.40 $48.40 $48.40 $48.40 $41.58 15
2018-07-03 $48.40 $48.40 $48.40 $48.40 $41.58 0
2018-07-02 $48.40 $48.40 $48.40 $48.40 $41.58 0
2018-06-29 $48.40 $48.40 $48.40 $48.40 $41.58 27,300
2018-06-28 $48.43 $48.43 $48.43 $48.43 $41.61 1
2018-06-27 $48.43 $48.43 $48.43 $48.43 $41.61 25,500
2018-06-26 $48.24 $48.24 $48.24 $48.24 $41.44 1
2018-06-25 $48.36 $48.36 $48.30 $48.30 $41.50 35,303
2018-06-22 $48.24 $48.24 $48.24 $48.24 $41.44 3
2018-06-21 $48.24 $48.24 $48.24 $48.24 $41.44 100
2018-06-20 $48.37 $48.37 $48.37 $48.37 $41.56 0
2018-06-19 $48.37 $48.37 $48.37 $48.37 $41.56 100
2018-06-18 $48.25 $48.27 $48.25 $48.27 $41.47 10,305
2018-06-15 $48.11 $48.11 $48.11 $48.11 $41.33 0
2018-06-14 $48.21 $48.21 $48.21 $48.21 $41.33 0
2018-06-13 $48.32 $48.38 $48.21 $48.21 $41.33 11,081
2018-06-12 $48.25 $48.32 $48.25 $48.32 $41.42 14,100
2018-06-11 $48.32 $48.32 $48.32 $48.32 $41.42 0
2018-06-08 $48.39 $48.39 $48.00 $48.32 $41.42 24,402
2018-06-07 $48.38 $48.38 $48.38 $48.38 $41.48 20
2018-06-06 $48.45 $48.45 $48.45 $48.45 $41.54 0
2018-06-05 $48.45 $48.45 $48.45 $48.45 $41.54 7,000
2018-06-04 $48.30 $48.30 $48.30 $48.30 $41.41 15
2018-06-01 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-31 $48.30 $48.30 $48.30 $48.30 $41.41 11
2018-05-30 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-29 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-25 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-24 $48.30 $48.30 $48.30 $48.30 $41.41 9,401
2018-05-23 $48.32 $48.32 $48.32 $48.32 $41.42 83
2018-05-22 $48.24 $48.24 $48.24 $48.24 $41.36 0
2018-05-21 $48.24 $48.24 $48.24 $48.24 $41.36 0
2018-05-18 $48.24 $48.24 $48.24 $48.24 $41.36 0
2018-05-17 $48.24 $48.24 $48.24 $48.24 $41.36 100
2018-05-16 $48.18 $48.21 $48.04 $48.04 $41.18 10,700
2018-05-15 $48.29 $48.29 $48.29 $48.29 $41.40 6
2018-05-14 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-11 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-10 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-09 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-08 $48.42 $48.42 $48.42 $48.42 $41.43 9
2018-05-07 $48.42 $48.42 $48.42 $48.42 $41.43 5
2018-05-04 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-03 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-02 $48.42 $48.42 $48.42 $48.42 $41.43 9
2018-05-01 $48.42 $48.42 $48.42 $48.42 $41.43 3,700
2018-04-30 $48.43 $48.47 $48.43 $48.47 $41.47 4,606
2018-04-27 $48.24 $48.32 $48.24 $48.32 $41.34 211
2018-04-26 $48.41 $48.46 $48.41 $48.46 $41.46 3,987
2018-04-25 $48.36 $48.36 $48.36 $48.36 $41.38 5,100
2018-04-24 $48.48 $48.48 $48.48 $48.48 $41.48 3
2018-04-23 $48.48 $48.48 $48.48 $48.48 $41.48 44
2018-04-20 $48.48 $48.48 $48.48 $48.48 $41.48 3,471
2018-04-19 $48.60 $48.60 $48.60 $48.60 $41.58 0
2018-04-18 $48.60 $48.60 $48.60 $48.60 $41.58 4,010
2018-04-17 $48.75 $48.75 $48.75 $48.75 $41.71 1
2018-04-16 $48.75 $48.75 $48.75 $48.75 $41.71 4,200
2018-04-13 $48.74 $48.74 $48.74 $48.74 $41.63 0
2018-04-12 $48.74 $48.74 $48.74 $48.74 $41.63 5,400
2018-04-11 $48.76 $48.76 $48.76 $48.76 $41.64 8,800
2018-04-10 $48.79 $48.79 $48.79 $48.79 $41.67 0
2018-04-09 $48.79 $48.79 $48.79 $48.79 $41.67 122
2018-04-06 $48.62 $48.62 $48.62 $48.62 $41.52 0
2018-04-05 $48.62 $48.62 $48.62 $48.62 $41.52 3,700
2018-04-04 $48.61 $48.61 $48.60 $48.60 $41.51 8,252
2018-04-03 $48.76 $48.76 $48.75 $48.75 $41.64 10,876
2018-04-02 $48.77 $48.77 $48.77 $48.77 $41.65 0
2018-03-29 $48.77 $48.77 $48.77 $48.77 $41.65 55
2018-03-28 $48.60 $48.60 $48.60 $48.60 $41.51 0
2018-03-27 $48.60 $48.60 $48.60 $48.60 $41.51 0
2018-03-26 $48.60 $48.60 $48.60 $48.60 $41.51 0
2018-03-23 $48.60 $48.60 $48.60 $48.60 $41.51 77
2018-03-22 $48.60 $48.60 $48.60 $48.60 $41.51 1,300
2018-03-21 $48.52 $48.52 $48.52 $48.52 $41.44 1
2018-03-20 $48.62 $48.62 $48.62 $48.62 $41.52 0
2018-03-19 $48.62 $48.62 $48.62 $48.62 $41.52 19
2018-03-16 $48.62 $48.62 $48.62 $48.62 $41.52 3,887
2018-03-15 $48.66 $48.66 $48.63 $48.63 $41.53 261
2018-03-14 $48.77 $48.77 $48.77 $48.77 $41.57 23
2018-03-13 $48.70 $48.70 $48.70 $48.70 $41.51 1
2018-03-12 $48.70 $48.70 $48.70 $48.70 $41.51 0
2018-03-09 $48.70 $48.70 $48.70 $48.70 $41.51 100
2018-03-08 $48.78 $48.78 $48.78 $48.78 $41.58 3
2018-03-07 $48.78 $48.78 $48.78 $48.78 $41.58 6
2018-03-06 $48.78 $48.78 $48.78 $48.78 $41.58 1
2018-03-05 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-03-02 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-03-01 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-02-28 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-02-27 $48.78 $48.78 $48.78 $48.78 $41.58 100
2018-02-26 $48.89 $48.89 $48.89 $48.89 $41.68 5
2018-02-23 $48.89 $48.89 $48.89 $48.89 $41.68 1,300
2018-02-22 $48.81 $48.81 $48.81 $48.81 $41.61 0
2018-02-21 $48.81 $48.81 $48.81 $48.81 $41.61 79
2018-02-20 $48.81 $48.81 $48.81 $48.81 $41.61 0
2018-02-16 $48.81 $48.81 $48.81 $48.81 $41.61 100
2018-02-15 $49.02 $49.02 $49.02 $49.02 $41.78 1
2018-02-14 $49.02 $49.02 $49.02 $49.02 $41.78 80
2018-02-13 $49.02 $49.02 $49.02 $49.02 $41.78 0
2018-02-12 $49.02 $49.02 $49.02 $49.02 $41.78 0
2018-02-09 $49.02 $49.02 $49.02 $49.02 $41.78 40
2018-02-08 $49.02 $49.02 $49.02 $49.02 $41.78 300
2018-02-07 $49.18 $49.18 $49.10 $49.10 $41.86 935
2018-02-06 $49.21 $49.21 $49.21 $49.21 $41.95 204
2018-02-05 $49.13 $49.13 $49.13 $49.13 $41.88 243
2018-02-02 $49.14 $49.14 $49.05 $49.05 $41.81 398
2018-02-01 $49.24 $49.24 $49.18 $49.18 $41.92 432
2018-01-31 $49.24 $49.24 $49.18 $49.18 $41.92 705
2018-01-30 $49.20 $49.20 $49.20 $49.20 $41.94 262
2018-01-29 $49.23 $49.23 $49.23 $49.23 $41.97 2,003
2018-01-26 $49.32 $49.32 $49.32 $49.32 $42.04 250
2018-01-25 $49.15 $49.15 $49.15 $49.15 $41.90 96
2018-01-24 $49.29 $49.29 $49.29 $49.29 $42.02 2
2018-01-23 $49.29 $49.29 $49.29 $49.29 $42.02 0
2018-01-22 $49.29 $49.29 $49.29 $49.29 $42.02 300
2018-01-19 $49.33 $49.33 $49.31 $49.31 $42.03 500
2018-01-18 $49.39 $49.41 $49.35 $49.35 $42.07 6,263
2018-01-17 $49.45 $49.45 $49.45 $49.45 $42.15 306
2018-01-16 $49.50 $49.50 $49.50 $49.50 $42.20 202
2018-01-12 $49.55 $49.55 $49.55 $49.55 $42.21 9
2018-01-11 $49.50 $49.50 $49.50 $49.50 $42.17 0
2018-01-10 $49.50 $49.50 $49.50 $49.50 $42.17 200
2018-01-09 $49.57 $49.57 $49.51 $49.51 $42.18 754
2018-01-08 $49.55 $49.55 $49.55 $49.55 $42.21 11
2018-01-05 $49.55 $49.55 $49.55 $49.55 $42.21 109
2018-01-04 $49.55 $49.55 $49.55 $49.55 $42.21 4
2018-01-03 $49.55 $49.55 $49.55 $49.55 $42.21 100
2018-01-02 $49.60 $49.60 $49.60 $49.60 $42.26 261
2017-12-29 $49.69 $49.69 $49.69 $49.69 $42.33 100
2017-12-28 $49.72 $49.72 $49.66 $49.72 $42.36 1,500
2017-12-27 $49.58 $49.64 $49.58 $49.64 $42.29 2,111
2017-12-26 $49.45 $49.45 $49.45 $49.45 $42.13 243
2017-12-22 $49.45 $49.45 $49.45 $49.45 $42.13 0
2017-12-21 $49.45 $49.45 $49.45 $49.45 $42.13 2
2017-12-20 $49.45 $49.45 $49.45 $49.45 $42.13 300
2017-12-19 $49.58 $49.58 $49.58 $49.58 $42.24 0
2017-12-18 $49.58 $49.58 $49.58 $49.58 $42.24 0
2017-12-15 $49.58 $49.58 $49.58 $49.58 $42.24 5
2017-12-14 $49.58 $49.58 $49.58 $49.58 $42.24 1,200
2017-12-13 $49.78 $49.78 $49.78 $49.78 $42.41 0
2017-12-12 $49.78 $49.78 $49.78 $49.78 $42.24 0
2017-12-11 $49.82 $49.82 $49.78 $49.78 $42.24 1,838
2017-12-08 $49.73 $49.73 $49.73 $49.73 $42.19 201
2017-12-07 $49.85 $49.86 $49.80 $49.83 $42.28 19,816
2017-12-06 $49.87 $49.87 $49.87 $49.87 $42.31 0
2017-12-05 $49.84 $49.87 $49.83 $49.87 $42.31 955
2017-12-04 $49.76 $49.76 $49.76 $49.76 $42.22 0
2017-12-01 $49.74 $49.80 $49.74 $49.76 $42.22 18,100
2017-11-30 $49.81 $49.81 $49.81 $49.81 $42.26 107
2017-11-29 $49.81 $49.81 $49.78 $49.81 $42.26 2,004
2017-11-28 $49.90 $49.90 $49.90 $49.90 $42.34 2,352
2017-11-27 $49.88 $49.88 $49.88 $49.88 $42.32 0
2017-11-24 $49.88 $49.88 $49.88 $49.88 $42.32 0
2017-11-22 $49.82 $49.88 $49.82 $49.88 $42.32 600
2017-11-21 $49.82 $49.82 $49.82 $49.82 $42.27 201
2017-11-20 $49.75 $49.75 $49.75 $49.75 $42.21 0
2017-11-17 $49.75 $49.75 $49.75 $49.75 $42.21 900
2017-11-16 $49.75 $49.75 $49.75 $49.75 $42.21 155
2017-11-15 $49.78 $49.82 $49.78 $49.78 $42.24 600
2017-11-14 $49.80 $49.80 $49.77 $49.77 $42.23 400
2017-11-13 $49.70 $49.70 $49.70 $49.70 $42.17 3,788
2017-11-10 $49.84 $49.84 $49.84 $49.84 $42.29 401
2017-11-09 $49.90 $49.90 $49.86 $49.86 $42.30 900
2017-11-08 $49.97 $49.97 $49.97 $49.97 $42.40 400
2017-11-07 $49.97 $49.97 $49.97 $49.97 $42.40 0
2017-11-06 $49.97 $49.97 $49.97 $49.97 $42.40 200
2017-11-03 $49.96 $49.96 $49.92 $49.93 $42.36 11,000
2017-11-02 $49.99 $49.99 $49.99 $49.99 $42.41 100
2017-11-01 $49.99 $49.99 $49.98 $49.98 $42.41 12,000
2017-10-31 $50.06 $50.06 $50.02 $50.03 $42.44 102,129

Sage ESG Intermediate Term ETF (GUDB) News Headlines

Recent Sage ESG Intermediate Term ETF (GUDB) News
Similar Companies to Sage ESG Intermediate Term ETF (GUDB) 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.