ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.68 ($0.01) 0.09%
ADVISORSHARES GARTMAN GOLDYEN ETF - Daily Information
Click for more stock information on ADVISORSHARES GARTMAN GOLDYEN ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.69 |
| Previous Close | $11.68 |
| High | $11.72 |
| Low | $11.67 |
| Adjusted Open | $11.69 |
| Previous Adjusted Close | $11.68 |
| Adjusted High | $11.72 |
| Adjusted Low | $11.67 |
About ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN)
DELISTED - In seeking to achieve the Fund’s investment objective, the Advisor will invest the Fund’s assets in instruments that provide exposure to the international gold market utilizing the Japanese Yen. This strategy provides an investment vehicle for investors who believe that the value of the Fund’s investments in gold purchased in Japanese Yen will appreciate. Accordingly, in managing the Fund, the Advisor will use the Japanese Yen, obtained synthetically through the sale of either exchange-traded currency futures or “over-the-counter” foreign exchange forward contracts, as the currency in which purchases of gold are made. This “Gold Financed in Yen” investment strategy enables the Advisor to provide an alternate gold investment vehicle that seeks to reduce U.S. dollar exposure. The Fund will seek to achieve its investment objective by primarily holding exchange-traded Japanese Yen futures, Japanese Yen forward contracts, swaps, cash and cash equivalents and investing up to 25% of the Fund’s total assets in the Subsidiary (as that term is defined below). Through its investment in the Subsidiary, the Fund will obtain long exposure to the international gold market. The Fund may also invest in exchange-traded funds (“ETFs”) and other types of exchange-traded products (collectively with ETFs, “ETPs”). The Advisor will rebalance its positions in the Fund and in the Subsidiary periodically as the value of gold relative to the value of the Japanese Yen fluctuates in international markets. On a daily basis, the Advisor will evaluate the gold market to determine whether the exchange-traded markets or the over-the-counter markets provide the Fund with optimal investment opportunities. The Advisor will carefully consider the liquidity of the investment, the cost of executing the purchase or sale, and the creditworthiness of the counterparty. Similarly, the Advisor will evaluate the market for the Japanese Yen to achieve the optimal duration at which to finance gold purchases for the Fund. The Advisor will not participate in transactions in Japanese Yen where the maximum duration exceeds ninety days. In managing the Fund, the Advisor will consider the asset size of the Fund, as well as liquidity conditions in both the gold and currency markets, in an effort to ensure best execution and minimize potential market disruption. As discussed above, the Advisor seeks to gain additional exposure to gold through its investment in a wholly-owned and controlled subsidiary organized in the Cayman Islands (the “Subsidiary”). The Fund’s investment in the Subsidiary may not exceed 25% of the Fund’s total assets at each quarter end of the Fund’s fiscal year. The purpose of the Fund’s investment in the Subsidiary is to provide the Fund with additional exposure to commodity returns within the limits of the federal tax requirements applicable to investment companies such as the Fund. The Subsidiary’s investments in commodity-linked derivative instruments are subject to limits on leverage imposed by the Investment Company Act of 1940 (the “1940 Act”). Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the Subsidiary.
Invest in ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN)
Historical Stock Data for ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $11.69 | $11.72 | $11.67 | $11.68 | $11.68 | 13,477 |
| 2017-10-12 | $11.66 | $11.71 | $11.66 | $11.67 | $11.67 | 45,766 |
| 2017-10-11 | $11.62 | $11.68 | $11.61 | $11.66 | $11.66 | 5,986 |
| 2017-10-10 | $11.62 | $11.66 | $11.62 | $11.65 | $11.65 | 41,044 |
| 2017-10-09 | $11.57 | $11.60 | $11.57 | $11.59 | $11.59 | 4,506 |
| 2017-10-06 | $11.53 | $11.54 | $11.52 | $11.53 | $11.53 | 6,472 |
| 2017-10-05 | $11.50 | $11.55 | $11.50 | $11.50 | $11.50 | 14,773 |
| 2017-10-04 | $11.54 | $11.56 | $11.54 | $11.56 | $11.56 | 43,658 |
| 2017-10-03 | $11.53 | $11.54 | $11.53 | $11.53 | $11.53 | 1,407 |
| 2017-10-02 | $11.52 | $11.55 | $11.52 | $11.52 | $11.52 | 5,884 |
| 2017-09-29 | $11.63 | $11.63 | $11.60 | $11.60 | $11.60 | 3,124 |
| 2017-09-28 | $11.59 | $11.63 | $11.59 | $11.62 | $11.62 | 1,477 |
| 2017-09-27 | $11.68 | $11.68 | $11.64 | $11.64 | $11.64 | 16,391 |
| 2017-09-26 | $11.71 | $11.72 | $11.67 | $11.67 | $11.67 | 8,909 |
| 2017-09-25 | $11.65 | $11.73 | $11.65 | $11.72 | $11.72 | 3,201 |
| 2017-09-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3,358 |
| 2017-09-21 | $11.64 | $11.68 | $11.64 | $11.68 | $11.68 | 8,380 |
| 2017-09-20 | $11.72 | $11.75 | $11.69 | $11.71 | $11.71 | 6,695 |
| 2017-09-19 | $11.58 | $11.72 | $11.58 | $11.71 | $11.71 | 5,504 |
| 2017-09-18 | $11.73 | $11.73 | $11.69 | $11.70 | $11.70 | 2,693 |
| 2017-09-15 | $11.77 | $11.78 | $11.76 | $11.76 | $11.76 | 1,643 |
| 2017-09-14 | $11.75 | $11.79 | $11.75 | $11.79 | $11.79 | 4,285 |
| 2017-09-13 | $11.75 | $11.76 | $11.73 | $11.73 | $11.73 | 4,001 |
| 2017-09-12 | $11.70 | $11.76 | $11.70 | $11.76 | $11.76 | 4,576 |
| 2017-09-11 | $11.67 | $11.68 | $11.67 | $11.68 | $11.68 | 323 |
| 2017-09-08 | $11.69 | $11.69 | $11.65 | $11.66 | $11.66 | 7,555 |
| 2017-09-07 | $11.73 | $11.74 | $11.71 | $11.74 | $11.74 | 4,152 |
| 2017-09-06 | $11.72 | $11.72 | $11.70 | $11.70 | $11.70 | 1,588 |
| 2017-09-05 | $11.69 | $11.72 | $11.69 | $11.71 | $11.71 | 2,837 |
| 2017-09-01 | $11.74 | $11.74 | $11.69 | $11.74 | $11.74 | 14,166 |
| 2017-08-31 | $11.63 | $11.70 | $11.63 | $11.69 | $11.69 | 3,502 |
| 2017-08-30 | $11.61 | $11.62 | $11.59 | $11.60 | $11.60 | 15,041 |
| 2017-08-29 | $11.56 | $11.56 | $11.52 | $11.56 | $11.56 | 3,592 |
| 2017-08-28 | $11.25 | $11.53 | $11.25 | $11.53 | $11.53 | 21,190 |
| 2017-08-25 | $11.27 | $11.34 | $11.27 | $11.33 | $11.33 | 10,447 |
| 2017-08-24 | $11.31 | $11.32 | $11.30 | $11.32 | $11.32 | 1,671 |
| 2017-08-23 | $11.30 | $11.30 | $11.28 | $11.29 | $11.29 | 8,721 |
| 2017-08-22 | $11.31 | $11.32 | $11.30 | $11.31 | $11.31 | 17,391 |
| 2017-08-21 | $11.27 | $11.30 | $11.27 | $11.30 | $11.30 | 4,632 |
| 2017-08-18 | $11.34 | $11.34 | $11.28 | $11.28 | $11.28 | 1,209 |
| 2017-08-17 | $11.39 | $11.39 | $11.34 | $11.34 | $11.34 | 2,168 |
| 2017-08-16 | $11.32 | $11.36 | $11.32 | $11.36 | $11.36 | 1,940 |
| 2017-08-15 | $11.30 | $11.30 | $11.29 | $11.29 | $11.29 | 492 |
| 2017-08-14 | $11.30 | $11.31 | $11.29 | $11.29 | $11.29 | 7,957 |
| 2017-08-11 | $11.28 | $11.29 | $11.27 | $11.29 | $11.29 | 9,145 |
| 2017-08-10 | $11.31 | $11.32 | $11.27 | $11.28 | $11.28 | 3,048 |
| 2017-08-09 | $11.22 | $11.27 | $11.22 | $11.27 | $11.27 | 8,172 |
| 2017-08-08 | $11.20 | $11.20 | $11.13 | $11.17 | $11.17 | 9,131 |
| 2017-08-07 | $11.20 | $11.20 | $11.18 | $11.19 | $11.19 | 961 |
| 2017-08-04 | $11.19 | $11.19 | $11.18 | $11.19 | $11.19 | 10,489 |
| 2017-08-03 | $11.23 | $11.24 | $11.21 | $11.21 | $11.21 | 1,598 |
| 2017-08-02 | $11.27 | $11.28 | $11.25 | $11.25 | $11.25 | 21,993 |
| 2017-08-01 | $11.23 | $11.27 | $11.23 | $11.24 | $11.24 | 27,680 |
| 2017-07-31 | $11.25 | $11.25 | $11.23 | $11.25 | $11.25 | 10,168 |
| 2017-07-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 104 |
| 2017-07-27 | $11.31 | $11.31 | $11.24 | $11.24 | $11.24 | 1,826 |
| 2017-07-26 | $11.19 | $11.26 | $11.19 | $11.26 | $11.26 | 5,444 |
| 2017-07-25 | $11.22 | $11.23 | $11.21 | $11.23 | $11.23 | 1,163 |
| 2017-07-24 | $11.19 | $11.21 | $11.19 | $11.21 | $11.21 | 3,095 |
| 2017-07-21 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 2,083 |
| 2017-07-20 | $11.12 | $11.19 | $11.12 | $11.19 | $11.19 | 12,032 |
| 2017-07-19 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 505 |
| 2017-07-18 | $11.14 | $11.18 | $11.13 | $11.18 | $11.18 | 4,057 |
| 2017-07-17 | $11.11 | $11.16 | $11.10 | $11.16 | $11.16 | 2,016 |
| 2017-07-14 | $11.10 | $11.10 | $11.08 | $11.09 | $11.09 | 1,928 |
| 2017-07-13 | $11.08 | $11.08 | $11.06 | $11.07 | $11.07 | 1,204 |
| 2017-07-12 | $11.11 | $11.11 | $11.09 | $11.10 | $11.10 | 4,947 |
| 2017-07-11 | $11.10 | $11.13 | $11.10 | $11.13 | $11.13 | 1,225 |
| 2017-07-10 | $11.09 | $11.12 | $11.09 | $11.12 | $11.12 | 2,620 |
| 2017-07-07 | $11.11 | $11.11 | $11.06 | $11.07 | $11.07 | 5,220 |
| 2017-07-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1,273 |
| 2017-07-05 | $11.09 | $11.13 | $11.09 | $11.13 | $11.13 | 3,058 |
| 2017-07-03 | $11.13 | $11.13 | $11.09 | $11.09 | $11.09 | 3,321 |
| 2017-06-30 | $11.19 | $11.21 | $11.19 | $11.21 | $11.21 | 2,781 |
| 2017-06-29 | $11.24 | $11.24 | $11.17 | $11.17 | $11.17 | 10,755 |
| 2017-06-28 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 278 |
| 2017-06-27 | $11.20 | $11.25 | $11.20 | $11.24 | $11.24 | 25,710 |
| 2017-06-26 | $11.10 | $11.15 | $11.10 | $11.14 | $11.14 | 713 |
| 2017-06-23 | $11.18 | $11.20 | $11.18 | $11.18 | $11.18 | 4,299 |
| 2017-06-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 2,702 |
| 2017-06-21 | $11.10 | $11.13 | $11.10 | $11.11 | $11.11 | 4,150 |
| 2017-06-20 | $11.09 | $11.09 | $11.07 | $11.07 | $11.07 | 5,594 |
| 2017-06-19 | $11.14 | $11.14 | $11.10 | $11.12 | $11.12 | 2,097 |
| 2017-06-16 | $11.14 | $11.15 | $11.14 | $11.14 | $11.14 | 3,529 |
| 2017-06-15 | $11.12 | $11.15 | $11.12 | $11.15 | $11.15 | 3,255 |
| 2017-06-14 | $11.20 | $11.20 | $11.11 | $11.11 | $11.11 | 1,124 |
| 2017-06-13 | $11.13 | $11.17 | $11.13 | $11.17 | $11.17 | 1,444 |
| 2017-06-12 | $11.14 | $11.15 | $11.14 | $11.14 | $11.14 | 10,403 |
| 2017-06-09 | $11.24 | $11.25 | $11.21 | $11.21 | $11.21 | 5,295 |
| 2017-06-08 | $11.30 | $11.30 | $11.22 | $11.27 | $11.27 | 3,882 |
| 2017-06-07 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 2,613 |
| 2017-06-06 | $11.37 | $11.37 | $11.35 | $11.35 | $11.35 | 3,444 |
| 2017-06-05 | $11.35 | $11.36 | $11.33 | $11.34 | $11.34 | 1,322 |
| 2017-06-02 | $11.29 | $11.32 | $11.29 | $11.32 | $11.32 | 2,260 |
| 2017-06-01 | $11.30 | $11.31 | $11.29 | $11.31 | $11.31 | 1,786 |
| 2017-05-31 | $11.24 | $11.26 | $11.24 | $11.26 | $11.26 | 3,011 |
| 2017-05-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 495 |
| 2017-05-26 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 652 |
| 2017-05-25 | $11.26 | $11.27 | $11.26 | $11.26 | $11.26 | 2,520 |
| 2017-05-24 | $11.26 | $11.26 | $11.24 | $11.24 | $11.24 | 1,320 |
| 2017-05-23 | $11.24 | $11.24 | $11.22 | $11.24 | $11.24 | 1,532 |
| 2017-05-22 | $11.22 | $11.25 | $11.22 | $11.25 | $11.25 | 3,314 |
| 2017-05-19 | $11.21 | $11.22 | $11.21 | $11.21 | $11.21 | 18,546 |
| 2017-05-18 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 182 |
| 2017-05-17 | $11.24 | $11.25 | $11.21 | $11.21 | $11.21 | 3,524 |
| 2017-05-16 | $11.22 | $11.22 | $11.20 | $11.20 | $11.20 | 6,918 |
| 2017-05-15 | $11.23 | $11.24 | $11.23 | $11.24 | $11.24 | 2,923 |
| 2017-05-12 | $11.17 | $11.17 | $11.14 | $11.14 | $11.14 | 1,392 |
| 2017-05-11 | $11.13 | $11.17 | $11.13 | $11.17 | $11.17 | 1,325 |
| 2017-05-10 | $11.15 | $11.16 | $11.15 | $11.16 | $11.16 | 4,599 |
| 2017-05-09 | $11.15 | $11.15 | $11.11 | $11.13 | $11.13 | 5,611 |
| 2017-05-08 | $11.10 | $11.12 | $11.09 | $11.11 | $11.11 | 11,672 |
| 2017-05-05 | $11.09 | $11.10 | $11.08 | $11.08 | $11.08 | 3,105 |
| 2017-05-04 | $11.13 | $11.13 | $11.08 | $11.08 | $11.08 | 850 |
| 2017-05-03 | $11.25 | $11.25 | $11.22 | $11.22 | $11.22 | 591 |
| 2017-05-02 | $11.30 | $11.30 | $11.29 | $11.29 | $11.29 | 1,881 |
| 2017-05-01 | $11.34 | $11.34 | $11.25 | $11.26 | $11.26 | 17,639 |
| 2017-04-28 | $11.30 | $11.32 | $11.30 | $11.32 | $11.32 | 1,030 |
| 2017-04-27 | $11.27 | $11.29 | $11.27 | $11.28 | $11.28 | 1,384 |
| 2017-04-26 | $11.26 | $11.34 | $11.26 | $11.31 | $11.31 | 2,798 |
| 2017-04-25 | $11.25 | $11.27 | $11.23 | $11.27 | $11.27 | 10,230 |
| 2017-04-24 | $11.20 | $11.23 | $11.20 | $11.22 | $11.22 | 2,094 |
| 2017-04-21 | $11.21 | $11.25 | $11.21 | $11.25 | $11.25 | 5,797 |
| 2017-04-20 | $11.18 | $11.23 | $11.18 | $11.22 | $11.22 | 3,551 |
| 2017-04-19 | $11.22 | $11.22 | $11.16 | $11.16 | $11.16 | 4,219 |
| 2017-04-18 | $11.20 | $11.25 | $11.19 | $11.21 | $11.21 | 8,471 |
| 2017-04-17 | $11.19 | $11.23 | $11.19 | $11.21 | $11.21 | 16,909 |
| 2017-04-13 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 1,769 |
| 2017-04-12 | $11.20 | $11.23 | $11.19 | $11.21 | $11.21 | 7,880 |
| 2017-04-11 | $11.18 | $11.22 | $11.18 | $11.19 | $11.19 | 2,643 |
| 2017-04-10 | $11.11 | $11.14 | $11.09 | $11.14 | $11.14 | 15,691 |
| 2017-04-07 | $11.20 | $11.24 | $11.16 | $11.16 | $11.16 | 2,290 |
| 2017-04-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 685 |
| 2017-04-05 | $11.11 | $11.13 | $11.11 | $11.12 | $11.12 | 13,218 |
| 2017-04-04 | $11.13 | $11.14 | $11.12 | $11.13 | $11.13 | 11,221 |
| 2017-04-03 | $11.11 | $11.14 | $11.11 | $11.13 | $11.13 | 3,800 |
| 2017-03-31 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 747 |
| 2017-03-30 | $11.08 | $11.15 | $10.81 | $11.12 | $11.12 | 5,584 |
| 2017-03-29 | $11.14 | $11.16 | $11.10 | $11.10 | $11.10 | 2,969 |
| 2017-03-28 | $11.11 | $11.16 | $11.10 | $11.13 | $11.13 | 7,007 |
| 2017-03-27 | $11.14 | $11.17 | $11.11 | $11.12 | $11.12 | 7,123 |
| 2017-03-24 | $11.09 | $11.13 | $11.09 | $11.13 | $11.13 | 1,307 |
| 2017-03-23 | $11.10 | $11.12 | $11.08 | $11.08 | $11.08 | 4,765 |
| 2017-03-22 | $11.14 | $11.15 | $11.11 | $11.15 | $11.15 | 5,341 |
| 2017-03-21 | $11.14 | $11.19 | $11.14 | $11.17 | $11.17 | 2,110 |
| 2017-03-20 | $11.15 | $11.15 | $11.13 | $11.13 | $11.13 | 2,485 |
| 2017-03-17 | $11.11 | $11.16 | $11.08 | $11.13 | $11.13 | 19,724 |
| 2017-03-16 | $11.16 | $11.17 | $11.11 | $11.11 | $11.11 | 3,306 |
| 2017-03-15 | $11.01 | $11.07 | $11.01 | $11.06 | $11.06 | 2,309 |
| 2017-03-14 | $11.05 | $11.05 | $11.01 | $11.01 | $11.01 | 203 |
| 2017-03-13 | $11.06 | $11.08 | $11.06 | $11.07 | $11.07 | 3,661 |
| 2017-03-10 | $11.08 | $11.08 | $11.04 | $11.05 | $11.05 | 4,417 |
| 2017-03-09 | $11.05 | $11.09 | $11.05 | $11.06 | $11.06 | 4,017 |
| 2017-03-08 | $11.08 | $11.10 | $11.06 | $11.06 | $11.06 | 38,039 |
| 2017-03-07 | $11.14 | $11.14 | $11.10 | $11.10 | $11.10 | 1,007 |
| 2017-03-06 | $11.22 | $11.22 | $11.17 | $11.17 | $11.17 | 14,225 |
| 2017-03-03 | $11.23 | $11.30 | $11.23 | $11.26 | $11.26 | 2,587 |
| 2017-03-02 | $11.37 | $11.38 | $11.29 | $11.29 | $11.29 | 17,545 |
| 2017-03-01 | $11.30 | $11.41 | $11.30 | $11.37 | $11.37 | 4,562 |
| 2017-02-28 | $11.26 | $11.30 | $11.24 | $11.24 | $11.24 | 3,373 |
| 2017-02-27 | $11.29 | $11.39 | $11.29 | $11.30 | $11.30 | 10,664 |
| 2017-02-24 | $11.31 | $11.33 | $11.28 | $11.29 | $11.29 | 10,742 |
| 2017-02-23 | $11.26 | $11.29 | $11.26 | $11.28 | $11.28 | 18,647 |
| 2017-02-22 | $11.25 | $11.26 | $11.19 | $11.20 | $11.20 | 7,461 |
| 2017-02-21 | $11.08 | $11.26 | $10.67 | $11.24 | $11.24 | 10,327 |
| 2017-02-17 | $11.20 | $11.24 | $11.17 | $11.17 | $11.17 | 6,261 |
| 2017-02-16 | $11.27 | $11.29 | $11.24 | $11.24 | $11.24 | 2,076 |
| 2017-02-15 | $11.21 | $11.27 | $11.21 | $11.25 | $11.25 | 8,475 |
| 2017-02-14 | $11.19 | $11.23 | $11.16 | $11.23 | $11.23 | 3,687 |
| 2017-02-13 | $11.21 | $11.21 | $11.13 | $11.15 | $11.15 | 9,207 |
| 2017-02-10 | $11.17 | $11.22 | $11.16 | $11.19 | $11.19 | 8,202 |
| 2017-02-09 | $11.20 | $11.20 | $11.16 | $11.16 | $11.16 | 10,848 |
| 2017-02-08 | $11.10 | $11.14 | $11.10 | $11.12 | $11.12 | 11,907 |
| 2017-02-07 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | 1,791 |
| 2017-02-06 | $11.04 | $11.07 | $11.03 | $11.03 | $11.03 | 3,589 |
| 2017-02-03 | $10.94 | $11.00 | $10.94 | $11.00 | $11.00 | 2,757 |
| 2017-02-02 | $10.92 | $11.00 | $10.92 | $10.97 | $10.97 | 15,676 |
| 2017-02-01 | $10.96 | $10.96 | $10.86 | $10.95 | $10.95 | 717 |
| 2017-01-31 | $10.91 | $10.97 | $10.79 | $10.95 | $10.95 | 5,476 |
| 2017-01-30 | $10.98 | $10.99 | $10.91 | $10.91 | $10.91 | 4,130 |
| 2017-01-27 | $10.92 | $11.01 | $10.92 | $11.01 | $11.01 | 13,441 |
| 2017-01-26 | $10.60 | $10.92 | $10.60 | $10.92 | $10.92 | 7,383 |
| 2017-01-25 | $10.91 | $10.94 | $10.81 | $10.88 | $10.88 | 20,437 |
| 2017-01-24 | $11.06 | $11.07 | $11.01 | $11.02 | $11.02 | 18,726 |
| 2017-01-23 | $11.04 | $11.06 | $10.99 | $11.01 | $11.01 | 37,118 |
| 2017-01-20 | $11.08 | $11.12 | $11.08 | $11.11 | $11.11 | 690 |
| 2017-01-19 | $11.05 | $11.10 | $11.05 | $11.06 | $11.06 | 2,364 |
| 2017-01-18 | $11.03 | $11.04 | $11.01 | $11.03 | $11.03 | 4,726 |
| 2017-01-17 | $10.99 | $11.03 | $10.97 | $10.98 | $10.98 | 10,088 |
| 2017-01-13 | $11.00 | $11.02 | $10.98 | $11.00 | $11.00 | 5,038 |
| 2017-01-12 | $11.00 | $11.04 | $10.98 | $10.99 | $10.99 | 4,557 |
| 2017-01-11 | $11.00 | $11.04 | $10.97 | $11.04 | $11.04 | 10,337 |
| 2017-01-10 | $11.05 | $11.05 | $11.02 | $11.03 | $11.03 | 6,784 |
| 2017-01-09 | $10.97 | $11.01 | $10.96 | $11.01 | $11.01 | 6,829 |
| 2017-01-06 | $10.92 | $10.96 | $10.92 | $10.96 | $10.96 | 10,667 |
| 2017-01-05 | $10.94 | $10.95 | $10.90 | $10.90 | $10.90 | 7,175 |
| 2017-01-04 | $10.90 | $10.94 | $10.89 | $10.89 | $10.89 | 2,999 |
| 2017-01-03 | $10.84 | $10.96 | $10.84 | $10.91 | $10.91 | 15,226 |
| 2016-12-30 | $10.82 | $10.83 | $10.71 | $10.71 | $10.71 | 21,370 |
| 2016-12-29 | $10.74 | $10.96 | $10.71 | $10.82 | $10.82 | 16,937 |
| 2016-12-28 | $10.71 | $10.73 | $10.64 | $10.68 | $10.68 | 18,782 |
| 2016-12-27 | $10.64 | $10.71 | $10.64 | $10.70 | $10.70 | 12,535 |
| 2016-12-23 | $10.62 | $10.65 | $10.61 | $10.63 | $10.63 | 35,189 |
| 2016-12-22 | $11.52 | $11.55 | $11.52 | $11.55 | $10.66 | 250 |
| 2016-12-21 | $11.54 | $11.57 | $11.54 | $11.55 | $10.66 | 2,593 |
| 2016-12-20 | $11.54 | $11.59 | $11.53 | $11.55 | $10.66 | 14,558 |
| 2016-12-19 | $11.57 | $11.59 | $11.53 | $11.56 | $10.67 | 4,482 |
| 2016-12-16 | $11.69 | $11.69 | $11.59 | $11.59 | $10.69 | 2,851 |
| 2016-12-15 | $11.58 | $11.60 | $11.55 | $11.55 | $10.66 | 9,481 |
| 2016-12-14 | $11.60 | $11.65 | $11.60 | $11.62 | $10.72 | 13,855 |
| 2016-12-13 | $11.61 | $11.61 | $11.57 | $11.57 | $10.68 | 273,247 |
| 2016-12-12 | $11.62 | $11.67 | $11.60 | $11.60 | $10.70 | 9,680 |
| 2016-12-09 | $11.63 | $11.64 | $11.59 | $11.59 | $10.70 | 3,315 |
| 2016-12-08 | $11.61 | $11.62 | $11.58 | $11.58 | $10.68 | 20,387 |
| 2016-12-07 | $11.66 | $11.68 | $11.60 | $11.61 | $10.71 | 22,980 |
| 2016-12-06 | $11.63 | $11.65 | $11.57 | $11.58 | $10.68 | 8,542 |
| 2016-12-05 | $11.62 | $11.62 | $11.55 | $11.57 | $10.68 | 5,569 |
| 2016-12-02 | $11.63 | $11.63 | $11.60 | $11.62 | $10.72 | 5,610 |
| 2016-12-01 | $11.60 | $11.66 | $11.60 | $11.60 | $10.70 | 7,271 |
| 2016-11-30 | $11.68 | $11.70 | $11.63 | $11.70 | $10.80 | 28,422 |
| 2016-11-29 | $11.69 | $11.70 | $11.66 | $11.66 | $10.76 | 3,500 |
| 2016-11-28 | $11.67 | $11.69 | $11.67 | $11.68 | $10.78 | 5,100 |
| 2016-11-25 | $11.70 | $11.70 | $11.64 | $11.66 | $10.76 | 10,062 |
| 2016-11-23 | $11.69 | $11.71 | $11.66 | $11.70 | $10.80 | 9,699 |
| 2016-11-22 | $11.77 | $11.79 | $11.74 | $11.75 | $10.84 | 14,325 |
| 2016-11-21 | $11.73 | $11.79 | $11.73 | $11.77 | $10.86 | 4,507 |
| 2016-11-18 | $11.71 | $11.71 | $11.65 | $11.68 | $10.78 | 5,524 |
| 2016-11-17 | $11.70 | $11.72 | $11.65 | $11.68 | $10.78 | 3,090 |
| 2016-11-16 | $11.72 | $11.73 | $11.66 | $11.66 | $10.76 | 4,880 |
| 2016-11-15 | $11.57 | $11.70 | $11.56 | $11.70 | $10.79 | 5,052 |
| 2016-11-14 | $11.47 | $11.59 | $11.46 | $11.53 | $10.64 | 12,614 |
| 2016-11-11 | $11.63 | $11.64 | $11.39 | $11.43 | $10.55 | 58,314 |
| 2016-11-10 | $11.89 | $11.93 | $11.73 | $11.73 | $10.82 | 19,641 |
| 2016-11-09 | $11.90 | $11.90 | $11.71 | $11.77 | $10.86 | 16,146 |
| 2016-11-08 | $11.70 | $11.76 | $11.70 | $11.73 | $10.82 | 14,679 |
| 2016-11-07 | $11.71 | $11.74 | $11.70 | $11.72 | $10.81 | 7,441 |
| 2016-11-04 | $11.76 | $11.78 | $11.76 | $11.76 | $10.85 | 3,202 |
| 2016-11-03 | $11.72 | $11.72 | $11.71 | $11.72 | $10.82 | 1,869 |
| 2016-11-02 | $11.74 | $11.78 | $11.74 | $11.74 | $10.83 | 1,000 |
| 2016-11-01 | $11.81 | $11.82 | $11.75 | $11.75 | $10.84 | 4,031 |
| 2016-10-31 | $11.70 | $11.73 | $11.69 | $11.69 | $10.79 | 2,519 |
| 2016-10-28 | $11.73 | $11.74 | $11.69 | $11.73 | $10.82 | 9,112 |
| 2016-10-27 | $11.64 | $11.70 | $11.64 | $11.69 | $10.79 | 3,227 |
| 2016-10-26 | $11.62 | $11.62 | $11.58 | $11.58 | $10.68 | 7,136 |
| 2016-10-25 | $11.62 | $11.65 | $11.61 | $11.63 | $10.73 | 4,471 |
| 2016-10-24 | $11.54 | $11.57 | $11.50 | $11.52 | $10.63 | 6,125 |
| 2016-10-21 | $11.49 | $11.53 | $11.49 | $11.50 | $10.61 | 3,985 |
| 2016-10-20 | $11.52 | $11.52 | $11.51 | $11.51 | $10.62 | 961 |
| 2016-10-19 | $11.46 | $11.51 | $11.44 | $11.48 | $10.59 | 17,282 |
| 2016-10-18 | $11.44 | $11.49 | $11.43 | $11.49 | $10.60 | 51,519 |
| 2016-10-17 | $11.41 | $11.41 | $11.38 | $11.39 | $10.51 | 6,301 |
| 2016-10-14 | $11.41 | $11.45 | $11.40 | $11.40 | $10.52 | 1,297 |
| 2016-10-13 | $11.39 | $11.41 | $11.34 | $11.39 | $10.51 | 9,911 |
| 2016-10-12 | $11.40 | $11.45 | $11.40 | $11.44 | $10.56 | 5,042 |
| 2016-10-11 | $11.38 | $11.38 | $11.33 | $11.34 | $10.46 | 3,891 |
| 2016-10-10 | $11.40 | $11.42 | $11.40 | $11.41 | $10.53 | 3,899 |
| 2016-10-07 | $11.42 | $11.42 | $11.27 | $11.30 | $10.43 | 10,632 |
| 2016-10-06 | $11.41 | $11.42 | $11.38 | $11.42 | $10.54 | 12,414 |
| 2016-10-05 | $11.48 | $11.49 | $11.45 | $11.49 | $10.60 | 4,897 |
| 2016-10-04 | $11.59 | $11.59 | $11.40 | $11.41 | $10.53 | 31,637 |
| 2016-10-03 | $11.63 | $11.66 | $11.61 | $11.66 | $10.76 | 5,532 |
| 2016-09-30 | $11.69 | $11.74 | $11.65 | $11.67 | $10.77 | 9,121 |
| 2016-09-29 | $11.72 | $11.75 | $11.67 | $11.70 | $10.79 | 31,910 |
| 2016-09-28 | $11.62 | $11.65 | $11.59 | $11.63 | $10.73 | 18,037 |
| 2016-09-27 | $11.63 | $11.67 | $11.63 | $11.64 | $10.74 | 2,764 |
| 2016-09-26 | $11.81 | $11.81 | $11.76 | $11.76 | $10.85 | 17,622 |
| 2016-09-23 | $11.85 | $11.86 | $11.81 | $11.86 | $10.94 | 3,511 |
| 2016-09-22 | $11.74 | $11.85 | $11.74 | $11.80 | $10.89 | 33,129 |
| 2016-09-21 | $11.66 | $11.75 | $11.65 | $11.71 | $10.80 | 42,320 |
| 2016-09-20 | $11.69 | $11.70 | $11.66 | $11.68 | $10.78 | 39,282 |
| 2016-09-19 | $11.68 | $11.69 | $11.66 | $11.69 | $10.78 | 9,457 |
| 2016-09-16 | $11.68 | $11.72 | $11.66 | $11.69 | $10.79 | 48,116 |
| 2016-09-15 | $11.80 | $11.81 | $11.73 | $11.73 | $10.82 | 11,026 |
| 2016-09-14 | $11.93 | $11.93 | $11.85 | $11.85 | $10.93 | 19,981 |
| 2016-09-13 | $11.85 | $11.87 | $11.82 | $11.83 | $10.91 | 4,269 |
| 2016-09-12 | $11.84 | $11.84 | $11.78 | $11.83 | $10.91 | 5,738 |
| 2016-09-09 | $12.01 | $12.02 | $11.94 | $11.94 | $11.02 | 4,268 |
| 2016-09-08 | $12.00 | $12.00 | $11.96 | $11.99 | $11.06 | 10,277 |
| 2016-09-07 | $12.03 | $12.03 | $11.96 | $11.97 | $11.04 | 6,684 |
| 2016-09-06 | $12.06 | $12.11 | $11.98 | $12.09 | $11.15 | 6,875 |
| 2016-09-02 | $12.00 | $12.05 | $12.00 | $12.05 | $11.12 | 9,643 |
| 2016-09-01 | $11.88 | $11.89 | $11.86 | $11.89 | $10.97 | 1,977 |
| 2016-08-31 | $11.85 | $11.87 | $11.82 | $11.84 | $10.92 | 7,678 |
| 2016-08-30 | $11.82 | $11.89 | $11.81 | $11.82 | $10.91 | 12,377 |
| 2016-08-29 | $11.78 | $11.88 | $11.78 | $11.81 | $10.90 | 22,103 |
| 2016-08-26 | $11.66 | $11.75 | $11.63 | $11.74 | $10.83 | 38,968 |
| 2016-08-25 | $11.60 | $11.64 | $11.60 | $11.62 | $10.72 | 29,861 |
| 2016-08-24 | $11.65 | $11.70 | $11.63 | $11.63 | $10.73 | 9,704 |
| 2016-08-23 | $11.76 | $11.80 | $11.74 | $11.79 | $10.88 | 7,458 |
| 2016-08-22 | $11.73 | $11.79 | $11.73 | $11.73 | $10.82 | 10,352 |
| 2016-08-19 | $11.77 | $11.83 | $11.75 | $11.75 | $10.84 | 8,174 |
| 2016-08-18 | $11.86 | $11.87 | $11.83 | $11.83 | $10.91 | 14,725 |
| 2016-08-17 | $11.89 | $11.89 | $11.78 | $11.83 | $10.91 | 19,853 |
| 2016-08-16 | $11.84 | $11.88 | $11.79 | $11.86 | $10.94 | 38,040 |
| 2016-08-15 | $11.84 | $11.91 | $11.84 | $11.89 | $10.97 | 12,246 |
| 2016-08-12 | $12.00 | $12.00 | $11.83 | $11.83 | $10.91 | 6,004 |
| 2016-08-11 | $11.95 | $12.04 | $11.95 | $12.00 | $11.07 | 13,294 |
| 2016-08-10 | $12.00 | $12.01 | $11.94 | $11.94 | $11.02 | 12,150 |
| 2016-08-09 | $11.98 | $12.00 | $11.97 | $11.99 | $11.06 | 80,212 |
| 2016-08-08 | $12.04 | $12.04 | $12.00 | $12.03 | $11.10 | 8,942 |
| 2016-08-05 | $12.02 | $12.02 | $11.91 | $11.95 | $11.02 | 17,476 |
| 2016-08-04 | $12.07 | $12.15 | $12.07 | $12.11 | $11.17 | 25,581 |
| 2016-08-03 | $12.14 | $12.14 | $12.08 | $12.09 | $11.15 | 12,428 |
| 2016-08-02 | $12.15 | $12.15 | $12.08 | $12.12 | $11.18 | 22,949 |
| 2016-08-01 | $12.17 | $12.19 | $12.12 | $12.19 | $11.25 | 34,586 |
| 2016-07-29 | $12.18 | $12.24 | $12.12 | $12.15 | $11.21 | 65,031 |
| 2016-07-28 | $12.51 | $12.51 | $12.28 | $12.39 | $11.43 | 153,745 |
| 2016-07-27 | $12.33 | $12.36 | $12.28 | $12.36 | $11.41 | 14,885 |
| 2016-07-26 | $12.16 | $12.17 | $12.11 | $12.12 | $11.18 | 15,017 |
| 2016-07-25 | $12.31 | $12.31 | $12.21 | $12.24 | $11.29 | 8,304 |
| 2016-07-22 | $12.31 | $12.37 | $12.31 | $12.32 | $11.37 | 4,930 |
| 2016-07-21 | $12.33 | $12.42 | $12.31 | $12.38 | $11.42 | 17,740 |
| 2016-07-20 | $12.34 | $12.38 | $12.31 | $12.37 | $11.41 | 10,028 |
| 2016-07-19 | $12.41 | $12.45 | $12.40 | $12.43 | $11.47 | 14,212 |
| 2016-07-18 | $12.32 | $12.40 | $12.32 | $12.40 | $11.44 | 13,734 |
| 2016-07-15 | $12.34 | $12.38 | $12.32 | $12.32 | $11.37 | 11,576 |
| 2016-07-14 | $12.32 | $12.36 | $12.24 | $12.35 | $11.39 | 30,670 |
| 2016-07-13 | $12.36 | $12.36 | $12.29 | $12.33 | $11.38 | 13,082 |
| 2016-07-12 | $12.39 | $12.39 | $12.27 | $12.28 | $11.33 | 28,799 |
| 2016-07-11 | $12.18 | $12.30 | $12.18 | $12.27 | $11.32 | 55,722 |
| 2016-07-08 | $11.98 | $12.08 | $11.96 | $12.05 | $11.12 | 15,476 |
| 2016-07-07 | $12.06 | $12.08 | $11.99 | $12.08 | $11.14 | 29,019 |
| 2016-07-06 | $12.17 | $12.21 | $12.14 | $12.20 | $11.25 | 15,619 |
| 2016-07-05 | $12.13 | $12.17 | $12.00 | $12.16 | $11.21 | 30,527 |
| 2016-07-01 | $12.06 | $12.15 | $12.05 | $12.15 | $11.21 | 41,594 |
| 2016-06-30 | $11.94 | $12.05 | $11.92 | $12.05 | $11.12 | 24,779 |
| 2016-06-29 | $11.89 | $11.99 | $11.89 | $11.95 | $11.03 | 20,775 |
| 2016-06-28 | $11.82 | $11.90 | $11.82 | $11.89 | $10.97 | 3,311 |
| 2016-06-27 | $11.83 | $11.94 | $11.77 | $11.94 | $11.01 | 134,230 |
| 2016-06-24 | $11.83 | $11.89 | $11.79 | $11.84 | $10.92 | 36,395 |
| 2016-06-23 | $11.70 | $11.79 | $11.69 | $11.70 | $10.80 | 15,229 |
| 2016-06-22 | $11.58 | $11.67 | $11.58 | $11.59 | $10.70 | 10,574 |
| 2016-06-21 | $11.72 | $11.72 | $11.63 | $11.66 | $10.76 | 4,434 |
| 2016-06-20 | $11.74 | $11.80 | $11.74 | $11.78 | $10.87 | 23,703 |
| 2016-06-17 | $11.79 | $11.86 | $11.77 | $11.85 | $10.93 | 7,549 |
| 2016-06-16 | $12.05 | $12.05 | $11.74 | $11.74 | $10.83 | 18,112 |
| 2016-06-15 | $11.98 | $12.05 | $11.93 | $12.05 | $11.12 | 14,097 |
| 2016-06-14 | $12.00 | $12.02 | $11.93 | $11.97 | $11.04 | 33,461 |
| 2016-06-13 | $12.00 | $12.01 | $11.97 | $11.97 | $11.04 | 7,356 |
| 2016-06-10 | $11.94 | $12.00 | $11.92 | $11.95 | $11.03 | 10,937 |
| 2016-06-09 | $11.81 | $11.98 | $11.81 | $11.94 | $11.02 | 35,363 |
| 2016-06-08 | $11.81 | $11.87 | $11.81 | $11.86 | $10.94 | 17,454 |
| 2016-06-07 | $11.70 | $11.74 | $11.68 | $11.73 | $10.83 | 12,645 |
| 2016-06-06 | $11.71 | $11.77 | $11.69 | $11.77 | $10.86 | 106,745 |
| 2016-06-03 | $11.68 | $11.70 | $11.62 | $11.65 | $10.75 | 22,076 |
| 2016-06-02 | $11.60 | $11.61 | $11.55 | $11.59 | $10.69 | 26,920 |
| 2016-06-01 | $11.70 | $11.70 | $11.63 | $11.68 | $10.78 | 35,913 |
| 2016-05-31 | $11.84 | $11.89 | $11.83 | $11.86 | $10.94 | 14,032 |
| 2016-05-27 | $11.74 | $11.78 | $11.72 | $11.76 | $10.85 | 26,477 |
| 2016-05-26 | $11.87 | $11.87 | $11.77 | $11.78 | $10.87 | 43,713 |
| 2016-05-25 | $11.87 | $11.90 | $11.85 | $11.88 | $10.96 | 18,581 |
| 2016-05-24 | $12.03 | $12.03 | $11.90 | $11.90 | $10.98 | 196,171 |
| 2016-05-23 | $12.04 | $12.04 | $11.98 | $12.01 | $11.08 | 18,495 |
| 2016-05-20 | $12.22 | $12.26 | $12.14 | $12.14 | $11.20 | 18,736 |
| 2016-05-19 | $12.14 | $12.15 | $12.08 | $12.14 | $11.20 | 28,360 |
| 2016-05-18 | $12.30 | $12.31 | $12.20 | $12.20 | $11.26 | 14,602 |
| 2016-05-17 | $12.24 | $12.32 | $12.23 | $12.30 | $11.34 | 44,827 |
| 2016-05-16 | $12.33 | $12.36 | $12.22 | $12.23 | $11.28 | 45,619 |
| 2016-05-13 | $12.18 | $12.24 | $12.17 | $12.18 | $11.24 | 38,487 |
| 2016-05-12 | $12.26 | $12.29 | $12.14 | $12.18 | $11.24 | 85,672 |
| 2016-05-11 | $12.20 | $12.22 | $12.15 | $12.20 | $11.26 | 74,795 |
| 2016-05-10 | $12.10 | $12.23 | $12.08 | $12.19 | $11.25 | 353,026 |
| 2016-05-09 | $12.17 | $12.17 | $12.04 | $12.04 | $11.11 | 253,968 |
| 2016-05-06 | $12.15 | $12.24 | $12.13 | $12.22 | $11.27 | 34,157 |
| 2016-05-05 | $12.17 | $12.18 | $12.05 | $12.12 | $11.18 | 274,564 |
| 2016-05-04 | $12.12 | $12.16 | $12.05 | $12.12 | $11.18 | 17,282 |
| 2016-05-03 | $12.18 | $12.18 | $12.05 | $12.10 | $11.16 | 25,524 |
| 2016-05-02 | $12.26 | $12.27 | $12.15 | $12.16 | $11.22 | 53,134 |
| 2016-04-29 | $12.11 | $12.26 | $12.11 | $12.17 | $11.23 | 51,686 |
| 2016-04-28 | $12.08 | $12.15 | $12.04 | $12.09 | $11.15 | 106,602 |
| 2016-04-27 | $12.26 | $12.32 | $12.23 | $12.30 | $11.35 | 68,092 |
| 2016-04-26 | $12.22 | $12.27 | $12.18 | $12.26 | $11.31 | 53,835 |
| 2016-04-25 | $12.18 | $12.22 | $12.15 | $12.18 | $11.24 | 126,829 |
| 2016-04-22 | $12.25 | $12.28 | $12.15 | $12.21 | $11.26 | 192,306 |
| 2016-04-21 | $12.24 | $12.24 | $12.10 | $12.13 | $11.19 | 160,850 |
| 2016-04-20 | $12.11 | $12.16 | $12.06 | $12.07 | $11.14 | 95,933 |
| 2016-04-19 | $12.11 | $12.14 | $12.05 | $12.07 | $11.14 | 20,853 |
| 2016-04-18 | $11.88 | $11.90 | $11.81 | $11.83 | $10.91 | 21,060 |
| 2016-04-15 | $11.80 | $11.88 | $11.80 | $11.85 | $10.93 | 43,512 |
| 2016-04-14 | $11.94 | $11.94 | $11.80 | $11.83 | $10.91 | 28,436 |
| 2016-04-13 | $12.09 | $12.09 | $12.00 | $12.01 | $11.08 | 18,877 |
| 2016-04-12 | $12.09 | $12.12 | $12.01 | $12.08 | $11.15 | 63,941 |
| 2016-04-11 | $11.99 | $12.02 | $11.96 | $12.01 | $11.08 | 105,839 |
| 2016-04-08 | $11.83 | $11.91 | $11.83 | $11.85 | $10.93 | 27,311 |
| 2016-04-07 | $11.86 | $11.91 | $11.80 | $11.89 | $10.97 | 59,396 |
| 2016-04-06 | $11.90 | $11.91 | $11.78 | $11.85 | $10.93 | 53,472 |
| 2016-04-05 | $12.00 | $12.06 | $11.94 | $11.98 | $11.06 | 29,586 |
| 2016-04-04 | $12.09 | $12.09 | $11.93 | $11.98 | $11.05 | 77,741 |
| 2016-04-01 | $12.30 | $12.30 | $12.03 | $12.09 | $11.15 | 68,774 |
| 2016-03-31 | $12.33 | $12.35 | $12.26 | $12.30 | $11.35 | 84,343 |
| 2016-03-30 | $12.41 | $12.41 | $12.20 | $12.21 | $11.27 | 109,674 |
| 2016-03-29 | $12.39 | $12.70 | $12.30 | $12.41 | $11.45 | 251,571 |
| 2016-03-28 | $12.30 | $13.25 | $12.21 | $12.24 | $11.30 | 334,013 |
| 2016-03-24 | $12.30 | $12.30 | $12.15 | $12.20 | $11.26 | 27,733 |
| 2016-03-23 | $12.20 | $12.40 | $12.15 | $12.15 | $11.21 | 68,969 |
| 2016-03-22 | $12.37 | $12.38 | $12.34 | $12.38 | $11.42 | 2,424 |
| 2016-03-21 | $12.29 | $12.35 | $12.27 | $12.35 | $11.39 | 3,904 |
| 2016-03-18 | $12.35 | $12.35 | $12.35 | $12.35 | $11.39 | 519 |
| 2016-03-17 | $12.48 | $12.49 | $12.44 | $12.44 | $11.48 | 5,660 |
| 2016-03-16 | $12.44 | $12.65 | $12.33 | $12.65 | $11.67 | 8,549 |
| 2016-03-15 | $12.35 | $12.37 | $12.28 | $12.37 | $11.41 | 9,390 |
| 2016-03-14 | $12.60 | $12.60 | $12.39 | $12.39 | $11.43 | 7,169 |
| 2016-03-11 | $12.70 | $12.70 | $12.58 | $12.61 | $11.63 | 5,762 |
| 2016-03-10 | $12.60 | $12.82 | $12.60 | $12.77 | $11.78 | 8,946 |
| 2016-03-09 | $12.50 | $12.60 | $12.45 | $12.60 | $11.63 | 49,766 |
| 2016-03-08 | $12.63 | $12.67 | $12.58 | $12.64 | $11.67 | 2,469 |
| 2016-03-07 | $12.78 | $12.80 | $12.75 | $12.77 | $11.78 | 13,310 |
| 2016-03-04 | $12.71 | $12.79 | $12.50 | $12.75 | $11.76 | 18,119 |
| 2016-03-03 | $12.46 | $12.68 | $12.45 | $12.50 | $11.53 | 3,332 |
| 2016-03-02 | $12.38 | $12.50 | $12.35 | $12.39 | $11.43 | 6,572 |
| 2016-03-01 | $12.31 | $12.39 | $12.31 | $12.35 | $11.39 | 30,766 |
| 2016-02-29 | $12.39 | $12.39 | $12.31 | $12.37 | $11.41 | 701 |
| 2016-02-26 | $12.37 | $12.39 | $12.25 | $12.25 | $11.30 | 1,102 |
| 2016-02-25 | $12.20 | $12.25 | $12.20 | $12.23 | $11.28 | 1,451 |
| 2016-02-24 | $12.33 | $12.33 | $12.02 | $12.02 | $11.09 | 10,433 |
| 2016-02-23 | $12.46 | $12.46 | $12.06 | $12.06 | $11.12 | 5,824 |
| 2016-02-22 | $12.40 | $12.80 | $12.10 | $12.10 | $11.16 | 6,769 |
| 2016-02-19 | $12.41 | $12.41 | $12.24 | $12.32 | $11.37 | 3,838 |
| 2016-02-18 | $12.19 | $12.37 | $12.15 | $12.35 | $11.39 | 7,346 |
| 2016-02-17 | $12.25 | $12.25 | $12.13 | $12.13 | $11.19 | 474 |
| 2016-02-16 | $12.34 | $12.36 | $12.08 | $12.11 | $11.17 | 4,247 |
| 2016-02-12 | $12.29 | $12.42 | $12.29 | $12.40 | $11.44 | 4,283 |
| 2016-02-11 | $12.09 | $12.45 | $12.09 | $12.32 | $11.37 | 6,372 |
| 2016-02-10 | $12.05 | $12.05 | $11.98 | $11.99 | $11.06 | 2,516 |
| 2016-02-09 | $12.35 | $12.35 | $12.05 | $12.12 | $11.18 | 18,971 |
| 2016-02-08 | $12.18 | $12.25 | $12.15 | $12.25 | $11.30 | 8,809 |
| 2016-02-05 | $11.84 | $12.08 | $11.73 | $12.08 | $11.15 | 12,793 |
| 2016-02-04 | $11.97 | $11.98 | $11.90 | $11.90 | $10.98 | 3,123 |
| 2016-02-03 | $11.95 | $12.24 | $11.85 | $11.88 | $10.96 | 1,127 |
| 2016-02-02 | $11.95 | $11.97 | $11.95 | $11.95 | $11.03 | 2,733 |
| 2016-02-01 | $12.09 | $12.15 | $12.00 | $12.11 | $11.17 | 19,015 |
| 2016-01-29 | $11.86 | $11.99 | $11.86 | $11.93 | $11.01 | 3,228 |
| 2016-01-28 | $11.69 | $11.73 | $11.63 | $11.69 | $10.79 | 36,541 |
| 2016-01-27 | $11.63 | $11.75 | $11.63 | $11.75 | $10.84 | 3,770 |
| 2016-01-26 | $11.57 | $11.69 | $11.57 | $11.69 | $10.79 | 3,291 |
| 2016-01-25 | $11.58 | $11.58 | $11.53 | $11.53 | $10.64 | 1,675 |
| 2016-01-22 | $11.38 | $11.50 | $11.38 | $11.50 | $10.61 | 8,326 |
| 2016-01-21 | $11.28 | $11.35 | $11.25 | $11.35 | $10.47 | 5,592 |
| 2016-01-20 | $11.26 | $11.35 | $11.25 | $11.30 | $10.43 | 4,444 |
| 2016-01-19 | $11.21 | $11.27 | $11.21 | $11.23 | $10.36 | 7,565 |
| 2016-01-15 | $11.16 | $11.24 | $11.16 | $11.17 | $10.31 | 4,964 |
| 2016-01-14 | $11.21 | $11.22 | $11.11 | $11.11 | $10.25 | 11,509 |
| 2016-01-13 | $11.34 | $11.34 | $11.29 | $11.30 | $10.43 | 3,084 |
| 2016-01-12 | $11.21 | $11.26 | $11.21 | $11.26 | $10.39 | 892 |
| 2016-01-11 | $11.40 | $11.40 | $11.25 | $11.30 | $10.43 | 2,807 |
| 2016-01-08 | $11.41 | $11.41 | $11.35 | $11.37 | $10.49 | 11,753 |
| 2016-01-07 | $11.25 | $11.51 | $11.25 | $11.43 | $10.55 | 3,454 |
| 2016-01-06 | $11.19 | $11.37 | $11.19 | $11.35 | $10.47 | 2,404 |
| 2016-01-05 | $11.28 | $11.28 | $11.25 | $11.26 | $10.39 | 3,440 |
| 2016-01-04 | $11.11 | $11.48 | $11.11 | $11.28 | $10.41 | 13,245 |
| 2015-12-31 | $11.05 | $11.20 | $11.05 | $11.14 | $10.28 | 5,303 |
| 2015-12-30 | $11.28 | $11.28 | $11.18 | $11.18 | $10.32 | 5,970 |
| 2015-12-29 | $11.10 | $11.26 | $11.10 | $11.22 | $10.35 | 5,255 |
| 2015-12-28 | $11.17 | $11.40 | $11.15 | $11.24 | $10.37 | 8,021 |
| 2015-12-24 | $11.93 | $11.93 | $11.35 | $11.86 | $10.94 | 8,700 |
| 2015-12-23 | $11.70 | $11.85 | $11.70 | $11.71 | $10.44 | 4,550 |
| 2015-12-22 | $11.78 | $12.05 | $11.77 | $11.85 | $10.57 | 7,904 |
| 2015-12-21 | $11.73 | $11.95 | $11.71 | $11.95 | $10.66 | 6,692 |
| 2015-12-18 | $11.68 | $11.83 | $11.68 | $11.71 | $10.44 | 7,218 |
| 2015-12-17 | $11.75 | $11.80 | $11.66 | $11.70 | $10.43 | 8,049 |
| 2015-12-16 | $11.86 | $11.95 | $10.58 | $11.95 | $10.66 | 11,424 |
| 2015-12-15 | $11.71 | $11.77 | $11.70 | $11.75 | $10.48 | 18,812 |
| 2015-12-14 | $11.80 | $11.80 | $11.67 | $11.71 | $10.44 | 11,727 |
| 2015-12-11 | $11.71 | $11.87 | $11.70 | $11.83 | $10.55 | 46,955 |
| 2015-12-10 | $11.86 | $11.88 | $11.86 | $11.88 | $10.60 | 1,994 |
| 2015-12-09 | $12.05 | $12.06 | $11.85 | $11.87 | $10.59 | 8,572 |
| 2015-12-08 | $12.05 | $12.11 | $12.00 | $12.03 | $10.73 | 7,001 |
| 2015-12-07 | $12.21 | $12.22 | $11.99 | $12.06 | $10.76 | 28,261 |
| 2015-12-04 | $11.95 | $12.24 | $11.95 | $12.23 | $10.91 | 9,053 |
| 2015-12-03 | $11.85 | $11.88 | $11.84 | $11.84 | $10.56 | 8,843 |
| 2015-12-02 | $11.99 | $12.00 | $11.37 | $11.80 | $10.52 | 20,102 |
| 2015-12-01 | $11.94 | $12.00 | $11.91 | $11.97 | $10.67 | 9,202 |
| 2015-11-30 | $11.82 | $12.00 | $11.82 | $11.95 | $10.66 | 17,463 |
| 2015-11-27 | $11.82 | $11.91 | $11.79 | $11.84 | $10.56 | 4,443 |
| 2015-11-25 | $12.00 | $12.03 | $11.90 | $12.01 | $10.71 | 11,122 |
| 2015-11-24 | $11.96 | $12.10 | $11.96 | $12.02 | $10.72 | 25,122 |
| 2015-11-23 | $12.01 | $12.10 | $11.85 | $11.98 | $10.68 | 21,859 |
| 2015-11-20 | $12.03 | $12.21 | $12.03 | $12.07 | $10.76 | 10,231 |
| 2015-11-19 | $12.03 | $12.03 | $12.03 | $12.03 | $10.73 | 692 |
| 2015-11-18 | $12.02 | $12.10 | $12.02 | $12.09 | $10.78 | 10,235 |
| 2015-11-17 | $12.11 | $12.19 | $12.02 | $12.04 | $10.74 | 20,443 |
| 2015-11-16 | $12.21 | $12.25 | $12.19 | $12.19 | $10.87 | 2,773 |
| 2015-11-13 | $12.15 | $12.18 | $12.15 | $12.18 | $10.86 | 10,573 |
| 2015-11-12 | $12.14 | $12.20 | $12.14 | $12.17 | $10.85 | 10,561 |
| 2015-11-11 | $12.26 | $12.26 | $12.18 | $12.18 | $10.86 | 6,094 |
| 2015-11-10 | $12.35 | $12.35 | $12.27 | $12.28 | $10.95 | 4,944 |
| 2015-11-09 | $12.26 | $12.30 | $12.26 | $12.30 | $10.97 | 8,272 |
| 2015-11-06 | $12.38 | $12.66 | $12.25 | $12.28 | $10.95 | 21,113 |
| 2015-11-05 | $12.32 | $12.36 | $12.28 | $12.29 | $10.96 | 7,265 |
| 2015-11-04 | $12.32 | $12.47 | $12.29 | $12.29 | $10.96 | 19,836 |
| 2015-11-03 | $12.45 | $12.47 | $12.32 | $12.32 | $10.99 | 17,176 |
| 2015-11-02 | $12.52 | $12.59 | $12.50 | $12.54 | $11.18 | 29,801 |
| 2015-10-30 | $12.71 | $12.71 | $12.60 | $12.63 | $11.26 | 14,700 |
| 2015-10-29 | $12.81 | $12.92 | $12.73 | $12.73 | $11.35 | 1,540 |
| 2015-10-28 | $13.03 | $13.10 | $12.66 | $12.89 | $11.50 | 21,859 |
| 2015-10-27 | $12.91 | $12.95 | $12.91 | $12.95 | $11.55 | 10,222 |
| 2015-10-26 | $12.86 | $13.05 | $12.86 | $12.98 | $11.58 | 9,328 |
| 2015-10-23 | $12.92 | $13.04 | $12.87 | $13.04 | $11.63 | 29,164 |
| 2015-10-22 | $12.85 | $12.97 | $12.85 | $12.91 | $11.51 | 5,655 |
| 2015-10-21 | $13.00 | $13.00 | $12.79 | $12.85 | $11.46 | 5,891 |
| 2015-10-20 | $12.96 | $12.99 | $12.89 | $12.99 | $11.58 | 2,456 |
| 2015-10-19 | $12.82 | $12.85 | $12.82 | $12.84 | $11.45 | 1,901 |
| 2015-10-16 | $12.91 | $12.95 | $12.90 | $12.90 | $11.50 | 3,200 |
| 2015-10-15 | $12.85 | $12.93 | $12.85 | $12.91 | $11.51 | 12,276 |
| 2015-10-14 | $12.93 | $13.00 | $12.83 | $12.99 | $11.58 | 8,840 |
| 2015-10-13 | $12.74 | $12.84 | $12.74 | $12.82 | $11.44 | 2,520 |
| 2015-10-12 | $12.85 | $12.85 | $12.78 | $12.79 | $11.41 | 8,701 |
| 2015-10-09 | $12.65 | $12.79 | $12.65 | $12.75 | $11.37 | 9,193 |
| 2015-10-08 | $12.52 | $12.61 | $12.52 | $12.61 | $11.25 | 6,075 |
| 2015-10-07 | $12.57 | $12.68 | $12.57 | $12.64 | $11.27 | 6,330 |
| 2015-10-06 | $12.58 | $12.68 | $12.58 | $12.67 | $11.30 | 6,613 |
| 2015-10-05 | $12.39 | $12.51 | $12.39 | $12.51 | $11.16 | 8,143 |
| 2015-10-02 | $12.27 | $12.43 | $12.27 | $12.39 | $11.05 | 9,105 |
| 2015-10-01 | $12.19 | $12.22 | $12.18 | $12.22 | $10.89 | 2,501 |
| 2015-09-30 | $12.17 | $12.25 | $12.14 | $12.21 | $10.89 | 13,633 |
| 2015-09-29 | $12.34 | $12.45 | $12.29 | $12.32 | $10.99 | 5,105 |
| 2015-09-28 | $12.42 | $12.45 | $12.37 | $12.43 | $11.08 | 1,455 |
| 2015-09-25 | $12.75 | $12.88 | $12.63 | $12.66 | $11.29 | 5,736 |
| 2015-09-24 | $12.55 | $12.69 | $12.55 | $12.69 | $11.32 | 8,961 |
| 2015-09-23 | $12.54 | $12.54 | $12.47 | $12.47 | $11.12 | 520 |
| 2015-09-22 | $12.46 | $12.46 | $12.46 | $12.46 | $11.11 | 251 |
| 2015-09-21 | $12.47 | $12.52 | $12.46 | $12.46 | $11.11 | 9,093 |
| 2015-09-18 | $12.47 | $12.55 | $12.46 | $12.55 | $11.19 | 1,262 |
| 2015-09-17 | $12.37 | $12.43 | $12.32 | $12.43 | $11.09 | 12,092 |
| 2015-09-16 | $12.12 | $12.32 | $12.10 | $12.30 | $10.97 | 9,956 |
| 2015-09-15 | $12.05 | $12.15 | $12.05 | $12.13 | $10.81 | 19,551 |
| 2015-09-14 | $12.07 | $12.16 | $12.07 | $12.13 | $10.82 | 6,727 |
| 2015-09-11 | $12.10 | $12.18 | $12.07 | $12.17 | $10.86 | 7,426 |
| 2015-09-10 | $12.19 | $12.25 | $12.19 | $12.25 | $10.93 | 7,644 |
| 2015-09-09 | $12.27 | $12.29 | $12.19 | $12.19 | $10.87 | 2,674 |
| 2015-09-08 | $12.16 | $12.30 | $12.16 | $12.27 | $10.94 | 23,858 |
| 2015-09-04 | $12.20 | $12.23 | $12.12 | $12.16 | $10.84 | 12,333 |
| 2015-09-03 | $12.35 | $12.36 | $12.31 | $12.32 | $10.99 | 9,429 |
| 2015-09-02 | $12.47 | $12.47 | $12.40 | $12.43 | $11.09 | 3,983 |
| 2015-09-01 | $12.35 | $12.62 | $12.35 | $12.46 | $11.11 | 16,714 |
| 2015-08-31 | $12.50 | $12.59 | $12.42 | $12.55 | $11.19 | 5,004 |
| 2015-08-28 | $12.50 | $12.68 | $12.45 | $12.54 | $11.18 | 30,308 |
| 2015-08-27 | $12.32 | $12.47 | $12.28 | $12.39 | $11.05 | 16,113 |
| 2015-08-26 | $12.20 | $12.30 | $12.15 | $12.28 | $10.95 | 17,100 |
| 2015-08-25 | $12.51 | $12.53 | $12.38 | $12.44 | $11.09 | 40,645 |
| 2015-08-24 | $12.53 | $12.62 | $12.18 | $12.52 | $11.17 | 45,286 |
| 2015-08-21 | $13.04 | $13.15 | $12.90 | $13.03 | $11.62 | 25,270 |
| 2015-08-20 | $12.86 | $13.13 | $12.86 | $13.06 | $11.64 | 4,337 |
| 2015-08-19 | $12.86 | $12.90 | $12.81 | $12.90 | $11.50 | 7,453 |
| 2015-08-18 | $12.60 | $13.38 | $12.60 | $12.77 | $11.39 | 6,915 |
| 2015-08-17 | $12.76 | $12.79 | $12.75 | $12.75 | $11.37 | 13,496 |
| 2015-08-14 | $12.75 | $12.79 | $12.66 | $12.69 | $11.31 | 9,026 |
| 2015-08-13 | $12.74 | $12.74 | $12.69 | $12.69 | $11.32 | 7,745 |
| 2015-08-12 | $12.70 | $12.83 | $12.70 | $12.81 | $11.43 | 127,889 |
| 2015-08-11 | $12.65 | $12.75 | $12.64 | $12.70 | $11.33 | 22,254 |
| 2015-08-10 | $12.44 | $12.67 | $12.44 | $12.59 | $11.23 | 10,435 |
| 2015-08-07 | $12.08 | $12.48 | $12.08 | $12.37 | $11.03 | 12,857 |
ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN) News Headlines
Recent ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN) News
Similar Companies to ADVISORSHARES GARTMAN GOLDYEN ETF (GYEN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |