DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK)

Data as of May 2, 2025

$48.60 ($-1.10) -2.21%

DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES.
Daily Information Data
Date May 2, 2025
Open $48.71
Previous Close $48.60
High $49.00
Low $48.09
Adjusted Open $48.71
Previous Adjusted Close $48.60
Adjusted High $49.00
Adjusted Low $48.09
Invest in DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for DIREXION DAILY CYBER SECURITY & IT BULL 2X SHARES (HAKK)
Date Open High Low Close Adj.Close Volume
2017-09-25 $48.71 $49.00 $48.09 $48.60 $48.60 3,889
2017-09-22 $49.61 $49.70 $49.55 $49.70 $49.70 1,206
2017-09-21 $49.50 $49.50 $49.50 $49.50 $49.50 394
2017-09-20 $48.75 $50.00 $48.75 $49.88 $49.88 508
2017-09-19 $49.77 $49.77 $49.77 $49.77 $49.77 208
2017-09-18 $49.77 $49.77 $49.77 $49.77 $49.77 58
2017-09-15 $49.77 $49.77 $49.77 $49.77 $49.77 0
2017-09-14 $49.58 $49.77 $49.58 $49.77 $49.77 500
2017-09-13 $50.05 $50.20 $50.05 $50.20 $50.20 625
2017-09-12 $49.77 $49.77 $49.77 $49.77 $49.77 519
2017-09-11 $49.11 $49.70 $49.11 $49.70 $49.70 477
2017-09-08 $48.67 $48.67 $48.67 $48.67 $48.67 213
2017-09-07 $48.43 $48.66 $48.43 $48.66 $48.66 641
2017-09-06 $48.46 $48.46 $48.46 $48.46 $48.46 16
2017-09-05 $49.72 $49.72 $48.46 $48.46 $48.46 334
2017-09-01 $48.97 $49.65 $48.69 $49.65 $49.65 2,965
2017-08-31 $47.81 $48.67 $46.98 $48.66 $48.66 2,114
2017-08-30 $46.42 $46.50 $46.42 $46.50 $46.50 1,223
2017-08-29 $45.82 $45.82 $45.82 $45.82 $45.82 52
2017-08-28 $45.87 $45.94 $45.82 $45.82 $45.82 960
2017-08-25 $47.79 $47.79 $47.79 $47.79 $47.79 173
2017-08-24 $46.65 $46.65 $46.06 $46.65 $46.65 990
2017-08-23 $45.37 $45.37 $45.37 $45.37 $45.37 181
2017-08-22 $45.55 $45.99 $45.55 $45.76 $45.76 870
2017-08-21 $44.41 $44.41 $44.41 $44.41 $44.41 220
2017-08-18 $44.70 $44.89 $44.02 $44.89 $44.89 1,554
2017-08-17 $46.23 $46.23 $46.23 $46.23 $46.23 50
2017-08-16 $46.25 $46.25 $46.23 $46.23 $46.23 607
2017-08-15 $46.23 $46.67 $45.50 $46.67 $46.67 971
2017-08-14 $45.29 $46.20 $45.29 $46.20 $46.20 2,056
2017-08-11 $44.91 $44.91 $44.65 $44.65 $44.65 836
2017-08-10 $45.55 $45.55 $45.55 $45.55 $45.55 392
2017-08-09 $45.45 $46.29 $45.45 $46.29 $46.29 763
2017-08-08 $46.72 $46.78 $46.25 $46.25 $46.25 1,080
2017-08-07 $47.77 $47.77 $47.50 $47.50 $47.50 673
2017-08-04 $47.00 $47.00 $47.00 $47.00 $47.00 720
2017-08-03 $46.63 $47.00 $46.44 $46.92 $46.92 1,003
2017-08-02 $47.85 $47.85 $47.85 $47.85 $47.85 814
2017-08-01 $47.09 $47.17 $46.76 $46.76 $46.76 6,567
2017-07-31 $47.50 $47.76 $46.71 $47.76 $47.76 3,238
2017-07-28 $48.53 $48.53 $48.53 $48.53 $48.53 403
2017-07-27 $50.21 $50.21 $47.50 $47.81 $47.81 6,455
2017-07-26 $51.60 $51.60 $50.74 $50.91 $50.91 908
2017-07-25 $51.50 $52.27 $51.50 $52.19 $52.19 539
2017-07-24 $50.44 $51.11 $50.00 $51.11 $51.11 2,115
2017-07-21 $52.29 $52.29 $51.65 $51.65 $51.65 828
2017-07-20 $52.00 $52.50 $51.66 $52.16 $52.16 2,661
2017-07-19 $51.87 $52.00 $51.33 $52.00 $52.00 5,035
2017-07-18 $50.02 $51.35 $50.02 $50.75 $50.75 772
2017-07-17 $50.08 $51.27 $50.08 $51.00 $51.00 603
2017-07-14 $51.69 $51.89 $51.00 $51.25 $51.25 1,899
2017-07-13 $51.75 $52.00 $51.16 $51.98 $51.98 646
2017-07-12 $51.00 $52.51 $50.98 $51.23 $51.23 3,828
2017-07-11 $50.01 $50.05 $50.00 $50.00 $50.00 663
2017-07-10 $50.00 $50.00 $50.00 $50.00 $50.00 260
2017-07-07 $48.15 $48.59 $48.15 $48.59 $48.59 784
2017-07-06 $48.82 $48.82 $48.30 $48.30 $48.30 334
2017-07-05 $50.24 $50.24 $50.24 $50.24 $50.24 219
2017-07-03 $49.16 $50.00 $49.00 $49.00 $49.00 3,858
2017-06-30 $49.00 $49.45 $49.00 $49.45 $49.45 1,059
2017-06-29 $52.26 $52.26 $49.00 $49.08 $49.08 3,526
2017-06-28 $50.58 $51.12 $50.55 $50.55 $50.55 1,802
2017-06-27 $50.74 $51.40 $50.25 $50.25 $50.25 4,097
2017-06-26 $52.15 $52.15 $52.15 $52.15 $52.15 154
2017-06-23 $51.04 $51.66 $51.04 $51.66 $51.66 1,024
2017-06-22 $48.85 $51.65 $48.85 $50.08 $50.08 1,279
2017-06-21 $49.05 $49.74 $49.05 $49.74 $49.74 2,278
2017-06-20 $52.62 $52.62 $50.00 $50.00 $50.00 2,307
2017-06-19 $49.22 $50.65 $49.15 $50.65 $50.65 2,607
2017-06-16 $49.18 $49.18 $49.18 $49.18 $49.18 117
2017-06-15 $50.76 $50.76 $49.47 $49.47 $49.47 756
2017-06-14 $51.85 $51.85 $50.16 $51.60 $51.60 2,198
2017-06-13 $51.98 $51.98 $51.03 $51.03 $51.03 833
2017-06-12 $51.78 $51.98 $49.25 $51.98 $51.98 6,792
2017-06-09 $54.50 $54.50 $51.00 $51.89 $51.89 3,648
2017-06-08 $52.37 $54.59 $52.25 $54.50 $54.50 3,552
2017-06-07 $55.37 $55.37 $53.55 $53.69 $53.69 2,650
2017-06-06 $53.55 $54.09 $53.55 $54.09 $54.09 1,745
2017-06-05 $54.76 $54.76 $53.91 $53.91 $53.91 4,503
2017-06-02 $54.30 $55.00 $54.00 $54.75 $54.75 3,024
2017-06-01 $54.45 $54.46 $51.74 $53.09 $53.09 3,481
2017-05-31 $51.07 $51.32 $50.99 $51.25 $51.25 2,173
2017-05-30 $52.69 $52.69 $50.53 $50.53 $50.53 4,462
2017-05-26 $51.85 $51.85 $51.70 $51.70 $51.70 484
2017-05-25 $48.03 $51.29 $48.03 $48.76 $48.76 566
2017-05-24 $51.88 $52.61 $50.58 $50.99 $50.99 5,095
2017-05-23 $50.49 $50.49 $50.49 $50.49 $50.49 256
2017-05-22 $47.75 $47.75 $47.75 $47.75 $47.75 554
2017-05-19 $47.83 $47.83 $47.83 $47.83 $47.83 67
2017-05-18 $48.02 $48.02 $47.83 $47.83 $47.83 508
2017-05-17 $51.25 $51.25 $49.69 $49.69 $49.69 1,885
2017-05-16 $52.88 $52.89 $51.26 $51.48 $51.48 7,784
2017-05-15 $51.00 $52.27 $50.48 $52.16 $52.16 2,387
2017-05-12 $46.72 $49.08 $46.72 $49.08 $49.08 757
2017-05-11 $50.22 $50.22 $47.30 $47.91 $47.91 1,092
2017-05-10 $49.00 $49.88 $47.94 $47.94 $47.94 898
2017-05-09 $50.24 $50.24 $49.18 $49.18 $49.18 520
2017-05-08 $50.91 $51.01 $47.88 $49.45 $49.45 846
2017-05-05 $46.35 $48.50 $46.35 $48.50 $48.50 1,730
2017-05-04 $44.34 $45.37 $44.34 $45.37 $45.37 602
2017-05-03 $46.60 $46.60 $46.60 $46.60 $46.60 69
2017-05-02 $46.67 $46.73 $44.14 $46.60 $46.60 2,291
2017-05-01 $45.20 $45.50 $45.20 $45.50 $45.50 1,293
2017-04-28 $44.25 $45.24 $44.25 $45.16 $45.16 2,294
2017-04-27 $46.57 $46.57 $46.57 $46.57 $46.57 149
2017-04-26 $47.05 $47.05 $44.43 $44.62 $44.62 601
2017-04-25 $45.49 $47.77 $45.49 $47.05 $47.05 1,895
2017-04-24 $45.00 $45.00 $45.00 $45.00 $45.00 4,544
2017-04-21 $44.66 $44.66 $44.66 $44.66 $44.66 704
2017-04-20 $44.66 $44.66 $44.66 $44.66 $44.66 365
2017-04-19 $45.13 $45.13 $45.13 $45.13 $45.13 1
2017-04-18 $45.08 $45.20 $44.88 $45.13 $45.13 1,427
2017-04-17 $44.15 $44.15 $44.15 $44.15 $44.15 118
2017-04-13 $44.22 $44.22 $44.15 $44.15 $44.15 394
2017-04-12 $44.88 $44.88 $44.88 $44.88 $44.88 1
2017-04-11 $44.88 $44.88 $44.88 $44.88 $44.88 212
2017-04-10 $45.99 $45.99 $45.99 $45.99 $45.99 11
2017-04-07 $44.85 $45.99 $44.85 $45.99 $45.99 716
2017-04-06 $45.32 $45.81 $45.32 $45.81 $45.81 642
2017-04-05 $47.14 $47.14 $46.08 $46.66 $46.66 2,390
2017-04-04 $45.65 $45.65 $45.46 $45.46 $45.46 217
2017-04-03 $48.56 $48.56 $45.86 $45.86 $45.86 1,927
2017-03-31 $47.63 $48.00 $47.63 $48.00 $48.00 928
2017-03-30 $47.52 $47.52 $47.52 $47.52 $47.52 82
2017-03-29 $48.04 $48.04 $47.52 $47.52 $47.52 322
2017-03-28 $45.10 $45.10 $45.10 $45.10 $45.10 45
2017-03-27 $46.70 $46.70 $44.09 $45.10 $45.10 974
2017-03-24 $45.71 $45.71 $45.71 $45.71 $45.71 3
2017-03-23 $45.71 $45.71 $45.71 $45.71 $45.71 31
2017-03-22 $45.71 $45.71 $45.71 $45.71 $45.71 86
2017-03-21 $46.05 $46.14 $45.70 $45.71 $45.71 12,556
2017-03-20 $46.15 $46.15 $46.15 $46.15 $46.15 76
2017-03-17 $46.15 $46.15 $46.15 $46.15 $46.15 461
2017-03-16 $44.58 $44.58 $44.58 $44.58 $44.58 84
2017-03-15 $45.17 $45.20 $44.58 $44.58 $44.58 4,107
2017-03-14 $45.95 $45.95 $42.43 $43.00 $43.00 1,954
2017-03-13 $45.50 $45.58 $45.16 $45.40 $45.40 1,024
2017-03-10 $44.39 $44.39 $44.39 $44.39 $44.39 354
2017-03-09 $44.60 $44.60 $44.60 $44.60 $44.60 65
2017-03-08 $44.61 $44.61 $44.60 $44.60 $44.60 290
2017-03-07 $44.50 $44.50 $44.50 $44.50 $44.50 439
2017-03-06 $45.46 $45.46 $45.46 $45.46 $45.46 263
2017-03-03 $42.78 $44.00 $42.78 $44.00 $44.00 326
2017-03-02 $44.95 $44.95 $44.95 $44.95 $44.95 240
2017-03-01 $43.55 $46.33 $43.38 $45.97 $45.97 1,077
2017-02-28 $45.04 $47.00 $43.77 $45.10 $45.10 1,263
2017-02-27 $45.16 $46.25 $42.50 $46.25 $46.25 879
2017-02-24 $46.43 $47.00 $46.43 $47.00 $47.00 956
2017-02-23 $47.80 $47.80 $45.91 $46.41 $46.41 1,774
2017-02-22 $48.40 $48.55 $47.97 $47.97 $47.97 2,855
2017-02-21 $48.00 $49.01 $48.00 $48.50 $48.50 7,314
2017-02-17 $47.17 $47.80 $46.74 $46.74 $46.74 1,248
2017-02-16 $47.15 $47.15 $46.84 $46.84 $46.84 270
2017-02-15 $47.51 $47.51 $46.50 $46.79 $46.79 1,534
2017-02-14 $46.88 $47.50 $46.87 $47.00 $47.00 1,580
2017-02-13 $47.50 $47.88 $46.87 $47.50 $47.50 2,557
2017-02-10 $46.78 $47.11 $45.19 $46.80 $46.80 1,762
2017-02-09 $45.86 $46.96 $45.04 $46.78 $46.78 2,057
2017-02-08 $41.76 $43.31 $41.76 $43.31 $43.31 485
2017-02-07 $40.84 $40.84 $40.84 $40.84 $40.84 626
2017-02-06 $41.22 $41.22 $41.22 $41.22 $41.22 345
2017-02-03 $40.53 $40.53 $40.53 $40.53 $40.53 61
2017-02-02 $39.96 $40.53 $39.96 $40.53 $40.53 351
2017-02-01 $45.18 $45.18 $43.44 $43.60 $43.60 2,054
2017-01-31 $42.92 $46.39 $40.60 $43.87 $43.87 7,653
2017-01-30 $42.46 $42.46 $42.46 $42.46 $42.46 16
2017-01-27 $42.46 $42.46 $42.46 $42.46 $42.46 151
2017-01-26 $43.00 $43.00 $43.00 $43.00 $43.00 124
2017-01-25 $42.77 $43.00 $42.77 $43.00 $43.00 373
2017-01-24 $42.73 $42.77 $38.86 $42.77 $42.77 896
2017-01-23 $42.51 $42.51 $38.41 $40.65 $40.65 3,502
2017-01-20 $41.49 $42.50 $39.05 $42.45 $42.45 4,949
2017-01-19 $41.49 $41.49 $41.49 $41.49 $41.49 187
2017-01-18 $41.71 $41.71 $41.71 $41.71 $41.71 122
2017-01-17 $42.16 $42.16 $41.71 $41.71 $41.71 1,156
2017-01-13 $42.11 $42.87 $42.11 $42.87 $42.87 1,195
2017-01-12 $42.00 $42.00 $40.49 $40.50 $40.50 1,758
2017-01-11 $41.87 $42.11 $41.52 $42.07 $42.07 2,823
2017-01-10 $41.27 $41.50 $41.27 $41.50 $41.50 1,523
2017-01-09 $41.28 $41.28 $40.00 $40.75 $40.75 3,634
2017-01-06 $39.50 $39.50 $39.50 $39.50 $39.50 52
2017-01-05 $39.50 $39.50 $39.50 $39.50 $39.50 32
2017-01-04 $36.00 $39.50 $36.00 $39.50 $39.50 825
2017-01-03 $37.94 $38.18 $37.26 $37.26 $37.26 725
2016-12-30 $35.28 $35.28 $35.28 $35.28 $35.28 0
2016-12-29 $35.21 $35.28 $35.00 $35.28 $35.28 2,500
2016-12-28 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-12-27 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-12-23 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-12-22 $36.02 $36.02 $36.02 $36.02 $36.02 65
2016-12-21 $36.02 $36.02 $36.02 $36.02 $36.02 0
2016-12-20 $38.00 $38.00 $36.02 $36.02 $36.02 600
2016-12-19 $36.11 $36.11 $36.11 $36.11 $36.11 203
2016-12-16 $39.14 $39.14 $36.11 $36.11 $36.11 303
2016-12-15 $39.93 $39.93 $39.93 $39.93 $39.93 0
2016-12-14 $39.93 $39.93 $39.93 $39.93 $39.93 0
2016-12-13 $40.00 $40.00 $39.89 $39.93 $39.93 1,140
2016-12-12 $41.53 $41.53 $39.30 $39.30 $39.30 520
2016-12-09 $40.68 $40.68 $40.68 $40.68 $40.68 253
2016-12-08 $40.60 $40.60 $40.60 $40.60 $40.60 150
2016-12-07 $37.59 $37.64 $37.57 $37.57 $37.57 685
2016-12-06 $34.11 $34.11 $34.11 $34.11 $34.11 47
2016-12-05 $34.11 $34.11 $34.11 $34.11 $34.11 66
2016-12-02 $36.93 $36.93 $34.11 $34.11 $34.11 952
2016-12-01 $38.60 $38.60 $38.60 $38.60 $38.60 303
2016-11-30 $38.61 $38.61 $38.61 $38.61 $38.61 53
2016-11-29 $38.61 $38.61 $38.61 $38.61 $38.61 51
2016-11-28 $37.28 $38.61 $37.28 $38.61 $38.61 556
2016-11-25 $41.29 $41.29 $41.29 $41.29 $41.29 252
2016-11-23 $40.91 $40.91 $40.91 $40.91 $40.91 5
2016-11-22 $43.68 $43.68 $40.52 $40.91 $40.91 2,088
2016-11-21 $40.75 $41.67 $40.75 $41.67 $41.67 604
2016-11-18 $41.34 $41.34 $41.34 $41.34 $41.34 4
2016-11-17 $41.34 $41.34 $41.34 $41.34 $41.34 41
2016-11-16 $41.34 $41.34 $41.34 $41.34 $41.34 29
2016-11-15 $41.34 $41.34 $41.34 $41.34 $41.34 726
2016-11-14 $41.25 $41.25 $41.19 $41.19 $41.19 2,844
2016-11-11 $38.23 $38.23 $38.23 $38.23 $38.23 507
2016-11-10 $34.37 $34.37 $34.37 $34.37 $34.37 2
2016-11-09 $34.37 $34.37 $34.37 $34.37 $34.37 0
2016-11-08 $34.37 $34.37 $34.37 $34.37 $34.37 30
2016-11-07 $34.37 $34.37 $34.37 $34.37 $34.37 7
2016-11-04 $33.32 $34.68 $33.32 $34.37 $34.37 583
2016-11-03 $34.07 $34.07 $34.07 $34.07 $34.07 39
2016-11-02 $34.07 $34.07 $34.07 $34.07 $34.07 21
2016-11-01 $34.07 $34.07 $34.07 $34.07 $34.07 44
2016-10-31 $34.07 $34.07 $34.07 $34.07 $34.07 5
2016-10-28 $34.07 $34.07 $34.07 $34.07 $34.07 0
2016-10-27 $34.07 $34.07 $34.07 $34.07 $34.07 82
2016-10-26 $34.07 $34.07 $34.07 $34.07 $34.07 0
2016-10-25 $34.07 $34.07 $34.07 $34.07 $34.07 49
2016-10-24 $34.30 $37.39 $34.07 $34.07 $34.07 1,225
2016-10-21 $34.19 $34.19 $34.19 $34.19 $34.19 0
2016-10-20 $34.19 $34.19 $34.19 $34.19 $34.19 95
2016-10-19 $34.25 $34.33 $34.19 $34.19 $34.19 1,055
2016-10-18 $40.97 $40.97 $40.97 $40.97 $40.97 0
2016-10-17 $40.97 $40.97 $40.97 $40.97 $40.97 62
2016-10-14 $40.97 $40.97 $40.97 $40.97 $40.97 293
2016-10-13 $34.50 $34.66 $34.29 $34.29 $34.29 621
2016-10-12 $39.40 $39.40 $39.40 $39.40 $39.40 230
2016-10-11 $39.40 $39.40 $39.40 $39.40 $39.40 145
2016-10-10 $39.40 $39.40 $39.40 $39.40 $39.40 94
2016-10-07 $39.40 $39.40 $39.40 $39.40 $39.40 25
2016-10-06 $39.37 $39.90 $37.04 $39.40 $39.40 5,226
2016-10-05 $43.15 $43.15 $42.54 $42.54 $42.54 655
2016-10-04 $42.09 $42.09 $40.58 $40.58 $40.58 1,926
2016-10-03 $40.80 $42.29 $40.80 $42.29 $42.29 261
2016-09-30 $37.72 $37.72 $37.72 $37.72 $37.72 141
2016-09-29 $39.31 $39.31 $39.31 $39.31 $39.31 11
2016-09-28 $39.31 $39.31 $39.31 $39.31 $39.31 139
2016-09-27 $39.79 $39.79 $37.26 $39.31 $39.31 563
2016-09-26 $40.33 $40.33 $40.33 $40.33 $40.33 186
2016-09-23 $39.75 $39.75 $38.31 $38.31 $38.31 1,094
2016-09-22 $37.00 $37.00 $37.00 $37.00 $37.00 75
2016-09-21 $37.00 $37.00 $37.00 $37.00 $37.00 30
2016-09-20 $37.00 $37.00 $37.00 $37.00 $37.00 110
2016-09-19 $34.95 $34.95 $34.95 $34.95 $34.95 106
2016-09-16 $34.95 $34.95 $34.95 $34.95 $34.95 130
2016-09-15 $38.13 $38.13 $38.13 $38.13 $38.13 0
2016-09-14 $38.13 $38.13 $38.13 $38.13 $38.13 70
2016-09-13 $38.13 $38.13 $38.13 $38.13 $38.13 47
2016-09-12 $36.86 $38.13 $34.56 $38.13 $38.13 576
2016-09-09 $38.17 $39.11 $38.17 $39.11 $39.11 375
2016-09-08 $38.00 $38.00 $38.00 $38.00 $38.00 0
2016-09-07 $38.20 $38.20 $38.00 $38.00 $38.00 701
2016-09-06 $38.18 $38.18 $38.18 $38.18 $38.18 373
2016-09-02 $38.08 $39.13 $37.97 $37.97 $37.97 975
2016-09-01 $37.97 $37.97 $37.97 $37.97 $37.97 20
2016-08-31 $37.97 $37.97 $37.97 $37.97 $37.97 1
2016-08-30 $37.97 $37.97 $37.97 $37.97 $37.97 506
2016-08-29 $38.18 $38.18 $38.18 $38.18 $38.18 51
2016-08-26 $38.18 $38.18 $38.18 $38.18 $38.18 219
2016-08-25 $38.62 $38.67 $38.62 $38.66 $38.66 726
2016-08-24 $38.24 $38.24 $38.24 $38.24 $38.24 90
2016-08-23 $37.77 $38.45 $37.77 $38.24 $38.24 1,077
2016-08-22 $37.25 $37.25 $35.80 $35.80 $35.80 558
2016-08-19 $37.57 $37.58 $37.57 $37.58 $37.58 252
2016-08-18 $36.22 $36.22 $36.22 $36.22 $36.22 0
2016-08-17 $36.22 $36.22 $36.22 $36.22 $36.22 1
2016-08-16 $36.71 $36.71 $36.22 $36.22 $36.22 200
2016-08-15 $34.25 $34.91 $34.00 $34.00 $34.00 800
2016-08-12 $33.12 $33.12 $33.12 $33.12 $33.12 0
2016-08-11 $33.12 $33.12 $33.12 $33.12 $33.12 0
2016-08-10 $33.24 $33.29 $33.10 $33.12 $33.12 3,592
2016-08-09 $33.50 $33.50 $33.50 $33.50 $33.50 100
2016-08-08 $33.47 $33.47 $33.47 $33.47 $33.47 210
2016-08-05 $33.78 $33.78 $33.78 $33.78 $33.78 0
2016-08-04 $33.78 $33.78 $33.78 $33.78 $33.78 0
2016-08-03 $33.78 $33.78 $33.78 $33.78 $33.78 214
2016-08-02 $33.00 $33.00 $33.00 $33.00 $33.00 105
2016-08-01 $33.00 $33.00 $33.00 $33.00 $33.00 80
2016-07-29 $33.00 $33.00 $33.00 $33.00 $33.00 510
2016-07-28 $34.72 $34.72 $34.72 $34.72 $34.72 5
2016-07-27 $34.72 $34.72 $34.72 $34.72 $34.72 515
2016-07-26 $33.40 $33.40 $33.35 $33.35 $33.35 571
2016-07-25 $32.30 $34.42 $32.30 $34.42 $34.42 1,478
2016-07-22 $32.56 $32.98 $31.74 $32.46 $32.46 5,318
2016-07-21 $31.32 $32.98 $31.32 $32.69 $32.69 3,976
2016-07-20 $31.34 $32.98 $31.34 $32.30 $32.30 5,984
2016-07-19 $32.08 $32.88 $31.39 $32.09 $32.09 6,967
2016-07-18 $32.26 $32.26 $32.26 $32.26 $32.26 0
2016-07-15 $32.26 $32.26 $32.26 $32.26 $32.26 57
2016-07-14 $32.63 $32.73 $31.90 $32.26 $32.26 994
2016-07-13 $31.67 $32.40 $31.55 $31.81 $31.81 6,674
2016-07-12 $30.61 $31.00 $30.61 $31.00 $31.00 1,042
2016-07-11 $29.35 $29.35 $29.35 $29.35 $29.35 85
2016-07-08 $28.90 $29.35 $28.90 $29.35 $29.35 1,301
2016-07-07 $28.58 $28.58 $28.58 $28.58 $28.58 12
2016-07-06 $28.68 $29.20 $28.58 $28.58 $28.58 5,460
2016-07-05 $29.19 $29.28 $28.63 $28.85 $28.85 9,842
2016-07-01 $28.03 $28.99 $28.03 $28.99 $28.99 3,299
2016-06-30 $25.00 $25.00 $25.00 $25.00 $25.00 0
2016-06-29 $25.00 $25.00 $25.00 $25.00 $25.00 0
2016-06-28 $25.00 $25.00 $25.00 $25.00 $25.00 10
2016-06-27 $25.23 $25.23 $25.00 $25.00 $25.00 530
2016-06-24 $29.29 $29.29 $29.29 $29.29 $29.29 25
2016-06-23 $29.29 $29.29 $29.29 $29.29 $29.29 202
2016-06-22 $29.90 $31.00 $29.72 $29.72 $29.72 602
2016-06-21 $29.87 $29.87 $29.87 $29.87 $29.87 0
2016-06-20 $29.87 $29.87 $29.87 $29.87 $29.87 105
2016-06-17 $29.87 $29.87 $29.87 $29.87 $29.87 154
2016-06-16 $30.00 $30.00 $30.00 $30.00 $30.00 0
2016-06-15 $30.00 $30.00 $30.00 $30.00 $30.00 0
2016-06-14 $30.00 $30.00 $30.00 $30.00 $30.00 0
2016-06-13 $30.00 $30.00 $30.00 $30.00 $30.00 0
2016-06-10 $30.00 $30.00 $30.00 $30.00 $30.00 0
2016-06-09 $30.00 $30.00 $30.00 $30.00 $30.00 0
2016-06-08 $30.00 $30.00 $30.00 $30.00 $30.00 170
2016-06-07 $29.00 $29.00 $28.56 $28.88 $28.88 1,295
2016-06-06 $27.78 $27.78 $27.78 $27.78 $27.78 0
2016-06-03 $28.25 $28.25 $27.78 $27.78 $27.78 4,763
2016-06-02 $27.98 $27.98 $27.98 $27.98 $27.98 0
2016-06-01 $27.98 $27.98 $27.98 $27.98 $27.98 0
2016-05-31 $27.98 $27.98 $27.98 $27.98 $27.98 100
2016-05-27 $28.10 $28.31 $27.95 $27.98 $27.98 1,200
2016-05-26 $27.36 $27.36 $27.36 $27.36 $27.36 0
2016-05-25 $27.36 $27.36 $27.36 $27.36 $27.36 0
2016-05-24 $27.24 $27.36 $27.24 $27.36 $27.36 1,025
2016-05-23 $26.85 $26.85 $26.85 $26.85 $26.85 0
2016-05-20 $27.40 $27.40 $25.76 $26.85 $26.85 3,700
2016-05-19 $27.04 $27.04 $27.04 $27.04 $27.04 0
2016-05-18 $27.04 $27.04 $27.04 $27.04 $27.04 10
2016-05-17 $27.04 $27.04 $27.04 $27.04 $27.04 0
2016-05-16 $27.04 $27.04 $27.04 $27.04 $27.04 0
2016-05-13 $27.04 $27.04 $27.04 $27.04 $27.04 0
2016-05-12 $27.04 $27.04 $27.04 $27.04 $27.04 150
2016-05-11 $27.55 $27.55 $27.55 $27.55 $27.55 24
2016-05-10 $27.55 $27.55 $27.55 $27.55 $27.55 91
2016-05-09 $24.30 $27.55 $24.30 $27.55 $27.55 810
2016-05-06 $25.50 $25.50 $24.50 $25.50 $25.50 1,045
2016-05-05 $30.50 $30.50 $30.50 $30.50 $30.50 20
2016-05-04 $30.50 $30.50 $30.50 $30.50 $30.50 120
2016-05-03 $30.50 $30.50 $30.50 $30.50 $30.50 105
2016-05-02 $31.10 $31.10 $27.48 $30.50 $30.50 5,551
2016-04-29 $28.40 $28.95 $27.77 $28.93 $28.93 1,912
2016-04-28 $28.07 $28.07 $28.07 $28.07 $28.07 112
2016-04-27 $27.97 $28.03 $27.94 $28.03 $28.03 1,045
2016-04-26 $26.94 $26.94 $26.91 $26.92 $26.92 1,325
2016-04-25 $27.50 $27.50 $27.50 $27.50 $27.50 188
2016-04-22 $26.60 $27.13 $26.51 $26.98 $26.98 11,025
2016-04-21 $27.50 $27.50 $27.50 $27.50 $27.50 0
2016-04-20 $27.50 $27.50 $27.50 $27.50 $27.50 1
2016-04-19 $27.50 $27.50 $27.50 $27.50 $27.50 289
2016-04-18 $27.05 $27.60 $27.05 $27.60 $27.60 436
2016-04-15 $26.77 $27.90 $26.77 $27.28 $27.28 2,763
2016-04-14 $26.50 $28.01 $26.41 $26.95 $26.95 7,408
2016-04-13 $25.76 $25.76 $25.40 $25.40 $25.40 4,275
2016-04-12 $24.96 $24.96 $24.96 $24.96 $24.96 282
2016-04-11 $31.62 $31.62 $31.62 $31.62 $31.62 0
2016-04-08 $31.62 $31.62 $31.62 $31.62 $31.62 0
2016-04-07 $31.62 $31.62 $31.62 $31.62 $31.62 0
2016-04-06 $31.62 $31.62 $31.62 $31.62 $31.62 0
2016-04-05 $31.97 $31.97 $31.62 $31.62 $31.62 420
2016-04-04 $30.25 $30.25 $30.25 $30.25 $30.25 350
2016-04-01 $30.10 $30.10 $29.75 $29.75 $29.75 684
2016-03-31 $31.82 $32.80 $31.82 $32.80 $32.80 501
2016-03-30 $32.09 $32.09 $31.49 $31.49 $31.49 791
2016-03-29 $30.56 $30.56 $30.56 $30.56 $30.56 392
2016-03-28 $29.54 $29.54 $28.98 $28.98 $28.98 550
2016-03-24 $26.06 $26.06 $26.06 $26.06 $26.06 0
2016-03-23 $26.06 $26.06 $26.06 $26.06 $26.06 400
2016-03-22 $30.50 $30.50 $26.16 $26.16 $26.16 221
2016-03-21 $29.65 $29.73 $26.78 $29.73 $29.73 1,002
2016-03-18 $31.51 $31.51 $31.01 $31.01 $31.01 750
2016-03-17 $25.75 $25.75 $25.75 $25.75 $25.75 61
2016-03-16 $25.75 $25.75 $25.75 $25.75 $25.75 414
2016-03-15 $25.75 $25.75 $25.75 $25.75 $25.75 0
2016-03-14 $25.75 $25.75 $25.75 $25.75 $25.75 0
2016-03-11 $25.75 $25.75 $25.75 $25.75 $25.75 103
2016-03-10 $25.75 $25.75 $25.75 $25.75 $25.75 31
2016-03-09 $25.75 $25.75 $25.75 $25.75 $25.75 50
2016-03-08 $27.49 $27.49 $25.75 $25.75 $25.75 1,025
2016-03-07 $28.42 $28.42 $28.40 $28.40 $28.40 3,061
2016-03-04 $27.00 $27.00 $27.00 $27.00 $27.00 85
2016-03-03 $27.00 $27.00 $27.00 $27.00 $27.00 301
2016-03-02 $27.09 $27.09 $27.09 $27.09 $27.09 306
2016-03-01 $26.39 $26.56 $26.19 $26.56 $26.56 10,552
2016-02-29 $22.99 $22.99 $22.99 $22.99 $22.99 0
2016-02-26 $22.99 $22.99 $22.99 $22.99 $22.99 0
2016-02-25 $22.99 $22.99 $22.99 $22.99 $22.99 0
2016-02-24 $22.99 $22.99 $22.99 $22.99 $22.99 0
2016-02-23 $22.99 $22.99 $22.99 $22.99 $22.99 0
2016-02-22 $22.99 $22.99 $22.99 $22.99 $22.99 18
2016-02-19 $22.99 $22.99 $22.99 $22.99 $22.99 50
2016-02-18 $23.24 $23.24 $22.99 $22.99 $22.99 498
2016-02-17 $15.64 $22.52 $15.64 $22.52 $22.52 753
2016-02-16 $19.54 $19.54 $19.54 $19.54 $19.54 55
2016-02-12 $19.54 $19.54 $19.54 $19.54 $19.54 5
2016-02-11 $19.54 $19.54 $19.54 $19.54 $19.54 690
2016-02-10 $20.16 $20.20 $20.16 $20.20 $20.20 1,267
2016-02-09 $20.00 $20.00 $19.46 $19.46 $19.46 1,885
2016-02-08 $22.01 $22.01 $20.56 $20.78 $20.78 743
2016-02-05 $25.01 $25.01 $25.01 $25.01 $25.01 1
2016-02-04 $26.00 $26.00 $25.01 $25.01 $25.01 406
2016-02-03 $25.43 $25.43 $25.43 $25.43 $25.43 131
2016-02-02 $25.43 $25.43 $25.43 $25.43 $25.43 1,000
2016-02-01 $25.84 $26.36 $25.84 $26.36 $26.36 531
2016-01-29 $26.20 $26.20 $26.20 $26.20 $26.20 170
2016-01-28 $25.80 $25.80 $25.80 $25.80 $25.80 1
2016-01-27 $25.80 $25.80 $25.80 $25.80 $25.80 265
2016-01-26 $26.99 $26.99 $26.99 $26.99 $26.99 125
2016-01-25 $27.27 $27.27 $27.15 $27.17 $27.17 6,510
2016-01-22 $24.90 $24.90 $24.90 $24.90 $24.90 20
2016-01-21 $24.90 $24.90 $24.90 $24.90 $24.90 55
2016-01-20 $24.90 $24.90 $24.90 $24.90 $24.90 150
2016-01-19 $27.17 $27.17 $27.17 $27.17 $27.17 340
2016-01-15 $27.50 $27.50 $27.50 $27.50 $27.50 295
2016-01-14 $28.42 $28.42 $28.42 $28.42 $28.42 1
2016-01-13 $28.42 $28.42 $28.42 $28.42 $28.42 14
2016-01-12 $28.42 $28.42 $28.42 $28.42 $28.42 142
2016-01-11 $28.42 $28.42 $28.42 $28.42 $28.42 121
2016-01-08 $29.77 $29.77 $29.77 $29.77 $29.77 100
2016-01-07 $31.71 $31.71 $31.71 $31.71 $31.71 115
2016-01-06 $33.24 $33.24 $32.80 $32.80 $32.80 2,700
2016-01-05 $34.39 $34.39 $34.13 $34.13 $34.13 260
2016-01-04 $33.93 $33.93 $33.93 $33.93 $33.93 643
2015-12-31 $36.65 $36.65 $36.65 $36.65 $36.65 75
2015-12-30 $36.65 $36.65 $36.65 $36.65 $36.65 52
2015-12-29 $36.23 $36.66 $36.23 $36.65 $36.65 9,596
2015-12-28 $35.55 $35.55 $35.55 $35.55 $35.55 100
2015-12-24 $36.20 $36.39 $36.20 $36.39 $36.39 1,800
2015-12-23 $36.44 $36.45 $36.05 $36.08 $36.08 16,584
2015-12-22 $34.31 $34.31 $34.31 $34.31 $34.31 99
2015-12-21 $34.46 $34.50 $34.29 $34.31 $34.31 930
2015-12-18 $35.73 $35.73 $35.73 $35.73 $35.73 50
2015-12-17 $35.73 $35.73 $35.73 $35.73 $35.73 51
2015-12-16 $35.73 $35.73 $35.73 $35.73 $35.73 45
2015-12-15 $35.73 $35.73 $35.73 $35.73 $35.73 100
2015-12-14 $35.08 $35.17 $35.08 $35.17 $35.17 360
2015-12-11 $35.74 $35.74 $35.74 $35.74 $35.74 101
2015-12-10 $38.88 $38.88 $38.88 $38.88 $38.88 2
2015-12-09 $38.88 $38.88 $38.88 $38.88 $38.88 50
2015-12-08 $38.88 $38.88 $38.88 $38.88 $38.88 50
2015-12-07 $38.88 $38.88 $38.88 $38.88 $38.88 0
2015-12-04 $38.65 $39.02 $38.65 $38.88 $38.88 459
2015-12-03 $39.44 $39.47 $38.29 $38.30 $38.30 878
2015-12-02 $40.32 $40.32 $40.32 $40.32 $40.32 126
2015-12-01 $39.59 $39.59 $39.59 $39.59 $39.59 631
2015-11-30 $39.82 $39.85 $39.24 $39.24 $39.24 3,533
2015-11-27 $39.33 $39.33 $39.25 $39.25 $39.25 920
2015-11-25 $38.30 $38.30 $38.30 $38.30 $38.30 0
2015-11-24 $38.30 $38.30 $38.30 $38.30 $38.30 0
2015-11-23 $38.30 $38.30 $38.30 $38.30 $38.30 100
2015-11-20 $39.07 $39.07 $38.70 $38.70 $38.70 5,906
2015-11-19 $37.11 $37.11 $37.11 $37.11 $37.11 0
2015-11-18 $37.11 $37.11 $37.11 $37.11 $37.11 0
2015-11-17 $37.21 $37.21 $37.11 $37.11 $37.11 216
2015-11-16 $37.21 $37.21 $37.21 $37.21 $37.21 28
2015-11-13 $37.21 $37.21 $37.21 $37.21 $37.21 60
2015-11-12 $37.37 $37.37 $37.21 $37.21 $37.21 272
2015-11-11 $36.72 $36.72 $36.72 $36.72 $36.72 60
2015-11-10 $36.72 $36.72 $36.72 $36.72 $36.72 133
2015-11-09 $38.95 $38.95 $38.95 $38.95 $38.95 14
2015-11-06 $38.31 $39.09 $38.31 $38.95 $38.95 1,320
2015-11-05 $39.06 $39.06 $37.78 $37.78 $37.78 629
2015-11-04 $40.14 $40.14 $40.13 $40.13 $40.13 1,879
2015-11-03 $39.60 $39.60 $39.60 $39.60 $39.60 25
2015-11-02 $38.90 $39.70 $38.90 $39.60 $39.60 9,166
2015-10-30 $37.69 $37.69 $37.69 $37.69 $37.69 0
2015-10-29 $37.84 $37.90 $37.69 $37.69 $37.69 4,858
2015-10-28 $37.63 $38.50 $37.63 $38.50 $38.50 820
2015-10-27 $36.18 $36.18 $36.18 $36.18 $36.18 250
2015-10-26 $36.99 $36.99 $36.48 $36.48 $36.48 1,565
2015-10-23 $36.26 $36.26 $36.24 $36.25 $36.25 555
2015-10-22 $36.35 $36.35 $36.35 $36.35 $36.35 250
2015-10-21 $36.93 $36.93 $36.93 $36.93 $36.93 150
2015-10-20 $37.00 $37.10 $36.70 $37.10 $37.10 1,860
2015-10-19 $37.50 $37.50 $37.10 $37.10 $37.10 300
2015-10-16 $37.18 $37.38 $37.04 $37.38 $37.38 1,360
2015-10-15 $36.09 $36.09 $36.09 $36.09 $36.09 100
2015-10-14 $35.50 $36.09 $35.50 $36.09 $36.09 200
2015-10-13 $36.85 $36.85 $36.85 $36.85 $36.85 725
2015-10-12 $37.70 $37.70 $37.29 $37.29 $37.29 10,100
2015-10-09 $38.18 $38.18 $37.91 $38.02 $38.02 5,640
2015-10-08 $37.90 $37.90 $37.07 $37.80 $37.80 1,459
2015-10-07 $37.30 $37.30 $36.81 $36.81 $36.81 650
2015-10-06 $36.70 $36.70 $36.02 $36.02 $36.02 1,350
2015-10-05 $36.90 $36.90 $36.70 $36.70 $36.70 7,334
2015-10-02 $35.00 $36.05 $35.00 $36.05 $36.05 10,735
2015-10-01 $34.56 $34.56 $34.56 $34.56 $34.56 42
2015-09-30 $34.55 $34.56 $33.87 $34.56 $34.56 1,609
2015-09-29 $35.57 $35.57 $34.18 $34.19 $34.19 838
2015-09-28 $36.39 $36.39 $35.39 $35.40 $35.40 2,440
2015-09-25 $37.20 $37.20 $37.20 $37.20 $37.20 100
2015-09-24 $38.40 $38.45 $37.60 $38.45 $38.45 2,300
2015-09-23 $39.04 $39.04 $38.77 $38.77 $38.77 400
2015-09-22 $39.31 $39.31 $38.39 $38.55 $38.55 2,142
2015-09-21 $41.00 $41.00 $41.00 $41.00 $41.00 190
2015-09-18 $40.60 $40.60 $40.60 $40.60 $40.60 350
2015-09-17 $40.29 $41.45 $40.29 $40.60 $40.60 1,095
Nuvestan
Resources

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.