IQ Healthy Hearts ETF (HART) Exchange: NYSE ARCA

Data as of March 29, 2024

$29.79 ($-0.06) -0.19%

IQ Healthy Hearts ETF - Daily Information
Click for more stock information on IQ Healthy Hearts ETF.
Daily Information Data
Date March 29, 2024
Open $29.79
Previous Close $29.79
High $29.79
Low $29.79
Adjusted Open $29.79
Previous Adjusted Close $29.79
Adjusted High $29.79
Adjusted Low $29.79

About IQ Healthy Hearts ETF (HART)

IQ Healthy Hearts ETF

Historical Stock Data for IQ Healthy Hearts ETF (HART)

Date Open High Low Close Adj.Close Volume
2024-03-21 $29.79 $29.79 $29.79 $29.79 $29.79 50
2024-03-20 $29.86 $29.86 $29.85 $29.85 $29.85 106
2024-03-19 $29.75 $29.80 $29.75 $29.80 $29.80 313
2024-03-18 $29.82 $29.82 $29.66 $29.66 $29.66 225
2024-03-15 $29.78 $29.78 $29.63 $29.63 $29.63 386
2024-03-14 $30.02 $30.03 $29.98 $29.98 $29.86 3,345
2024-03-13 $30.06 $30.06 $30.06 $30.06 $29.95 30
2024-03-12 $30.08 $30.13 $30.06 $30.13 $30.02 600
2024-03-11 $30.07 $30.07 $29.99 $30.00 $29.89 648
2024-03-08 $30.02 $30.02 $29.94 $29.94 $29.83 130
2024-03-07 $29.95 $30.03 $29.95 $29.96 $29.85 1,752
2024-03-06 $29.64 $29.64 $29.64 $29.64 $29.52 87
2024-03-05 $29.55 $29.55 $29.42 $29.42 $29.42 218
2024-03-04 $29.82 $29.82 $29.56 $29.63 $29.63 1,121
2024-03-01 $29.59 $29.76 $29.57 $29.76 $29.76 1,967
2024-02-29 $29.59 $29.63 $29.55 $29.63 $29.63 1,028
2024-02-28 $29.72 $29.72 $29.72 $29.72 $29.72 14
2024-02-27 $29.92 $29.92 $29.92 $29.92 $29.92 40
2024-02-26 $29.90 $29.90 $29.90 $29.90 $29.90 37
2024-02-23 $30.16 $30.16 $30.10 $30.14 $30.14 879
2024-02-22 $29.87 $29.97 $29.87 $29.97 $29.97 210
2024-02-21 $29.63 $29.75 $29.59 $29.75 $29.75 384
2024-02-20 $29.64 $29.64 $29.64 $29.64 $29.64 92
2024-02-16 $29.59 $29.63 $29.59 $29.63 $29.63 321
2024-02-15 $29.57 $29.57 $29.57 $29.57 $29.57 104
2024-02-14 $29.33 $29.42 $29.30 $29.42 $29.42 675
2024-02-13 $29.32 $29.32 $29.15 $29.15 $29.15 189
2024-02-12 $29.55 $29.55 $29.55 $29.55 $29.55 187
2024-02-09 $29.44 $29.44 $29.44 $29.44 $29.44 12
2024-02-08 $29.33 $29.33 $29.33 $29.33 $29.33 6
2024-02-07 $29.37 $29.37 $29.37 $29.37 $29.37 6
2024-02-06 $29.31 $29.31 $29.31 $29.31 $29.31 17
2024-02-05 $29.00 $29.00 $29.00 $29.00 $29.00 25
2024-02-02 $29.08 $29.08 $28.95 $29.04 $29.04 1,314
2024-02-01 $29.06 $29.15 $29.06 $29.15 $29.15 271
2024-01-31 $29.02 $29.06 $28.94 $28.94 $28.94 202
2024-01-30 $29.13 $29.13 $29.13 $29.13 $29.13 7
2024-01-29 $29.23 $29.23 $29.23 $29.23 $29.23 5
2024-01-26 $29.05 $29.05 $29.05 $29.05 $29.05 0
2024-01-25 $28.90 $28.90 $28.90 $28.90 $28.90 2
2024-01-24 $28.87 $28.87 $28.87 $28.87 $28.87 2
2024-01-23 $29.02 $29.02 $29.02 $29.02 $29.02 16
2024-01-22 $29.04 $29.04 $29.04 $29.04 $29.04 77
2024-01-19 $28.92 $28.92 $28.92 $28.92 $28.92 50
2024-01-18 $28.76 $28.90 $28.76 $28.90 $28.90 805
2024-01-17 $28.83 $28.83 $28.83 $28.83 $28.83 54
2024-01-16 $28.89 $28.89 $28.89 $28.89 $28.89 116
2024-01-12 $29.40 $29.40 $29.22 $29.25 $29.25 1,000
2024-01-11 $29.28 $29.28 $29.28 $29.28 $29.28 2
2024-01-10 $29.40 $29.40 $29.40 $29.40 $29.40 19
2024-01-09 $29.23 $29.23 $29.23 $29.23 $29.23 56
2024-01-08 $29.30 $29.30 $29.30 $29.30 $29.30 17
2024-01-05 $28.92 $28.92 $28.92 $28.92 $28.92 38
2024-01-04 $28.91 $28.91 $28.91 $28.91 $28.91 2
2024-01-03 $28.79 $28.85 $28.79 $28.85 $28.85 312
2024-01-02 $28.61 $28.98 $28.61 $28.88 $28.88 1,514
2023-12-29 $28.89 $28.89 $28.89 $28.89 $28.89 521
2023-12-28 $28.89 $28.89 $28.89 $28.89 $28.89 5
2023-12-27 $28.83 $28.86 $28.83 $28.86 $28.86 374
2023-12-26 $28.59 $28.59 $28.59 $28.59 $28.59 16
2023-12-22 $28.59 $28.59 $28.50 $28.50 $28.50 354
2023-12-21 $28.60 $28.68 $28.54 $28.68 $28.68 793
2023-12-20 $28.30 $28.30 $28.30 $28.30 $28.30 17
2023-12-19 $28.61 $28.61 $28.61 $28.61 $28.61 15
2023-12-18 $28.43 $28.43 $28.41 $28.41 $28.41 177
2023-12-15 $28.31 $28.31 $28.31 $28.31 $28.31 104
2023-12-14 $28.61 $28.61 $28.60 $28.60 $28.55 172
2023-12-13 $28.49 $28.49 $28.49 $28.49 $28.43 211
2023-12-12 $28.06 $28.19 $28.06 $28.19 $28.14 211
2023-12-11 $28.10 $28.10 $28.10 $28.10 $28.05 2
2023-12-08 $28.06 $28.08 $28.06 $28.08 $28.03 305
2023-12-07 $28.03 $28.03 $28.03 $28.03 $27.97 1
2023-12-06 $28.21 $28.21 $27.95 $27.95 $27.90 680
2023-12-05 $28.02 $28.02 $28.02 $28.02 $27.97 77
2023-12-04 $28.17 $28.17 $28.17 $28.17 $28.11 1
2023-12-01 $27.97 $28.16 $27.97 $28.16 $28.16 515
2023-11-30 $27.99 $27.99 $27.99 $27.99 $27.99 82
2023-11-29 $27.81 $27.81 $27.81 $27.81 $27.81 82
2023-11-28 $27.77 $27.77 $27.77 $27.77 $27.77 13
2023-11-27 $27.86 $27.86 $27.86 $27.86 $27.86 66
2023-11-24 $27.99 $27.99 $27.99 $27.99 $27.99 1
2023-11-22 $27.85 $27.85 $27.85 $27.85 $27.85 6
2023-11-21 $27.71 $27.71 $27.71 $27.71 $27.71 3
2023-11-20 $27.65 $27.65 $27.65 $27.65 $27.65 13
2023-11-17 $27.55 $27.55 $27.55 $27.55 $27.55 3
2023-11-16 $27.45 $27.45 $27.45 $27.45 $27.45 1
2023-11-15 $27.39 $27.39 $27.39 $27.39 $27.39 2
2023-11-14 $27.33 $27.33 $27.33 $27.33 $27.33 0
2023-11-13 $26.92 $26.92 $26.92 $26.92 $26.92 0
2023-11-10 $26.90 $26.90 $26.90 $26.90 $26.90 158
2023-11-09 $26.80 $26.80 $26.78 $26.78 $26.78 493
2023-11-08 $27.17 $27.17 $27.17 $27.17 $27.17 102
2023-11-07 $27.13 $27.13 $27.13 $27.13 $27.13 11
2023-11-06 $27.10 $27.10 $27.10 $27.10 $27.10 0
2023-11-03 $26.99 $26.99 $26.99 $26.99 $26.99 76
2023-11-02 $26.88 $26.88 $26.88 $26.88 $26.88 28
2023-11-01 $26.48 $26.48 $26.48 $26.48 $26.48 112
2023-10-31 $26.33 $26.33 $26.33 $26.33 $26.33 61
2023-10-30 $26.21 $26.21 $26.21 $26.21 $26.21 0
2023-10-27 $25.85 $25.85 $25.84 $25.84 $25.84 131
2023-10-26 $26.61 $26.61 $26.33 $26.33 $26.33 876
2023-10-25 $26.71 $26.72 $26.71 $26.72 $26.72 619
2023-10-24 $26.91 $27.00 $26.91 $27.00 $27.00 421
2023-10-23 $26.79 $26.79 $26.79 $26.79 $26.79 0
2023-10-20 $26.89 $26.89 $26.89 $26.89 $26.89 3
2023-10-19 $27.08 $27.08 $27.08 $27.08 $27.08 38
2023-10-18 $27.32 $27.32 $27.32 $27.32 $27.32 3
2023-10-17 $27.52 $27.61 $27.52 $27.61 $27.61 575
2023-10-16 $27.57 $27.57 $27.57 $27.57 $27.57 3
2023-10-13 $27.16 $27.24 $27.16 $27.23 $27.23 601
2023-10-12 $27.27 $27.27 $27.27 $27.27 $27.27 38
2023-10-11 $27.38 $27.53 $27.38 $27.53 $27.53 279
2023-10-10 $27.61 $27.61 $27.52 $27.52 $27.52 103
2023-10-09 $27.32 $27.32 $27.32 $27.32 $27.32 44
2023-10-06 $27.29 $27.29 $27.29 $27.29 $27.29 72
2023-10-05 $26.87 $26.98 $26.87 $26.98 $26.98 773
2023-10-04 $26.90 $26.90 $26.90 $26.90 $26.90 6
2023-10-03 $26.74 $26.74 $26.74 $26.74 $26.74 42
2023-10-02 $26.92 $27.05 $26.86 $27.05 $27.05 4,957
2023-09-29 $27.27 $27.27 $27.12 $27.12 $27.12 252
2023-09-28 $27.11 $27.11 $27.11 $27.11 $27.11 9
2023-09-27 $26.92 $26.92 $26.92 $26.92 $26.92 5
2023-09-26 $27.09 $27.09 $27.09 $27.09 $27.09 3
2023-09-25 $27.35 $27.35 $27.35 $27.35 $27.35 3
2023-09-22 $27.31 $27.31 $27.31 $27.31 $27.31 18
2023-09-21 $27.35 $27.35 $27.35 $27.35 $27.35 10
2023-09-20 $27.71 $27.71 $27.71 $27.71 $27.71 1
2023-09-19 $27.74 $27.74 $27.74 $27.74 $27.74 6
2023-09-18 $27.88 $27.88 $27.75 $27.75 $27.75 203
2023-09-15 $27.87 $27.87 $27.87 $27.87 $27.87 4
2023-09-14 $28.17 $28.17 $28.17 $28.17 $28.08 21
2023-09-13 $28.06 $28.06 $28.06 $28.06 $27.97 1
2023-09-12 $28.13 $28.13 $28.13 $28.13 $28.04 1
2023-09-11 $28.21 $28.21 $28.21 $28.21 $28.12 7
2023-09-08 $28.03 $28.06 $28.03 $28.06 $27.97 294
2023-09-07 $27.98 $27.98 $27.98 $27.98 $27.89 7
2023-09-06 $27.97 $27.97 $27.97 $27.97 $27.88 200
2023-09-05 $28.15 $28.15 $28.15 $28.15 $28.06 148
2023-09-01 $28.50 $28.50 $28.28 $28.39 $28.30 1,154
2023-08-31 $28.31 $28.31 $28.31 $28.31 $28.22 1
2023-08-30 $28.54 $28.54 $28.51 $28.51 $28.42 117
2023-08-29 $28.54 $28.54 $28.54 $28.54 $28.44 9
2023-08-28 $28.24 $28.24 $28.24 $28.24 $28.15 301
2023-08-25 $28.13 $28.13 $28.13 $28.13 $28.13 2
2023-08-24 $27.93 $27.93 $27.93 $27.93 $27.93 65
2023-08-23 $28.29 $28.29 $28.29 $28.29 $28.29 0
2023-08-22 $28.27 $28.27 $28.27 $28.27 $28.27 13
2023-08-21 $28.34 $28.34 $28.34 $28.34 $28.34 13
2023-08-18 $28.27 $28.27 $28.27 $28.27 $28.27 50
2023-08-17 $28.34 $28.34 $28.34 $28.34 $28.34 50
2023-08-16 $28.44 $28.44 $28.44 $28.44 $28.44 53
2023-08-15 $28.58 $28.58 $28.58 $28.58 $28.58 2
2023-08-14 $28.73 $28.73 $28.69 $28.69 $28.69 116
2023-08-11 $28.63 $28.63 $28.63 $28.63 $28.63 1
2023-08-10 $28.62 $28.62 $28.62 $28.62 $28.62 1
2023-08-09 $28.60 $28.60 $28.60 $28.60 $28.60 5
2023-08-08 $28.60 $28.60 $28.60 $28.60 $28.60 1
2023-08-07 $28.33 $28.33 $28.33 $28.33 $28.33 40
2023-08-04 $28.09 $28.09 $28.09 $28.09 $28.09 2
2023-08-03 $28.17 $28.25 $28.17 $28.22 $28.22 406
2023-08-02 $28.40 $28.45 $28.29 $28.30 $28.30 10,468
2023-08-01 $28.60 $28.65 $28.59 $28.65 $28.65 760
2023-07-31 $28.76 $28.76 $28.76 $28.76 $28.76 367
2023-07-28 $28.78 $28.78 $28.78 $28.78 $28.78 134
2023-07-27 $28.95 $28.95 $28.56 $28.56 $28.56 1,098
2023-07-26 $28.82 $28.82 $28.82 $28.82 $28.82 3
2023-07-25 $28.80 $28.80 $28.80 $28.80 $28.80 14
2023-07-24 $28.79 $28.79 $28.79 $28.79 $28.79 0
2023-07-21 $28.86 $28.86 $28.86 $28.86 $28.86 3
2023-07-20 $28.78 $28.78 $28.71 $28.71 $28.71 875
2023-07-19 $28.45 $28.45 $28.45 $28.45 $28.45 3
2023-07-18 $28.31 $28.35 $28.31 $28.35 $28.35 131
2023-07-17 $28.15 $28.15 $28.15 $28.15 $28.15 75
2023-07-14 $28.15 $28.19 $28.15 $28.19 $28.19 206
2023-07-13 $28.03 $28.03 $28.03 $28.03 $28.03 9
2023-07-12 $27.95 $27.95 $27.85 $27.85 $27.85 299
2023-07-11 $27.75 $27.75 $27.75 $27.75 $27.75 15
2023-07-10 $27.60 $27.68 $27.60 $27.68 $27.68 299
2023-07-07 $27.66 $27.66 $27.55 $27.55 $27.55 138
2023-07-06 $27.78 $27.78 $27.74 $27.74 $27.74 127
2023-07-05 $28.20 $28.20 $28.08 $28.08 $28.08 1,730
2023-07-03 $28.33 $28.33 $28.13 $28.17 $28.17 818
2023-06-30 $28.47 $28.47 $28.47 $28.47 $28.47 31
2023-06-29 $28.16 $28.16 $28.16 $28.16 $28.16 3
2023-06-28 $28.10 $28.10 $28.10 $28.10 $28.10 25
2023-06-27 $28.18 $28.18 $28.18 $28.18 $28.18 67
2023-06-26 $28.09 $28.09 $28.09 $28.09 $28.09 124
2023-06-23 $28.33 $28.33 $28.21 $28.21 $28.21 215
2023-06-22 $28.42 $28.42 $28.42 $28.42 $28.42 733
2023-06-21 $28.34 $28.36 $28.25 $28.29 $28.29 733
2023-06-20 $28.36 $28.36 $28.36 $28.36 $28.36 77
2023-06-16 $28.65 $28.65 $28.25 $28.48 $28.48 26,370
2023-06-15 $28.63 $28.63 $28.63 $28.63 $28.54 44
2023-06-14 $28.28 $28.28 $28.28 $28.28 $28.19 94
2023-06-13 $28.36 $28.36 $28.36 $28.36 $28.27 206
2023-06-12 $28.22 $28.22 $28.22 $28.22 $28.14 113
2023-06-09 $28.14 $28.16 $28.14 $28.16 $28.16 265
2023-06-08 $28.08 $28.14 $28.07 $28.14 $28.14 1,113
2023-06-07 $27.92 $27.92 $27.92 $27.92 $27.92 117
2023-06-06 $28.38 $28.38 $28.15 $28.17 $28.17 1,165
2023-06-05 $28.20 $28.20 $28.20 $28.20 $28.20 128
2023-06-02 $28.14 $28.18 $28.14 $28.18 $28.18 375
2023-06-01 $27.66 $27.76 $27.66 $27.76 $27.76 231
2023-05-31 $27.61 $27.61 $27.61 $27.61 $27.61 146
2023-05-30 $27.68 $27.68 $27.48 $27.48 $27.48 555
2023-05-26 $27.63 $27.63 $27.63 $27.63 $27.63 204
2023-05-25 $27.64 $27.64 $27.64 $27.64 $27.64 47
2023-05-24 $27.83 $27.83 $27.83 $27.83 $27.83 25
2023-05-23 $28.09 $28.09 $28.09 $28.09 $28.09 396
2023-05-22 $28.41 $28.41 $28.41 $28.41 $28.41 1
2023-05-19 $28.45 $28.45 $28.45 $28.45 $28.45 80
2023-05-18 $28.43 $28.43 $28.43 $28.43 $28.43 150
2023-05-17 $28.44 $28.46 $28.44 $28.46 $28.46 263
2023-05-16 $28.46 $28.46 $28.46 $28.46 $28.46 167
2023-05-15 $28.57 $28.57 $28.57 $28.57 $28.57 118
2023-05-12 $28.63 $28.63 $28.63 $28.63 $28.63 127
2023-05-11 $28.68 $28.68 $28.68 $28.68 $28.68 73
2023-05-10 $28.69 $28.69 $28.69 $28.69 $28.69 238
2023-05-09 $28.63 $28.63 $28.63 $28.63 $28.63 130
2023-05-08 $28.75 $28.75 $28.75 $28.75 $28.75 159
2023-05-05 $28.60 $28.67 $28.60 $28.67 $28.67 961
2023-05-04 $28.32 $28.32 $28.26 $28.26 $28.26 366
2023-05-03 $28.54 $28.54 $28.49 $28.49 $28.49 1,320
2023-05-02 $28.30 $28.43 $28.30 $28.43 $28.43 180
2023-05-01 $28.64 $28.64 $28.55 $28.57 $28.57 587
2023-04-28 $28.45 $28.45 $28.45 $28.45 $28.45 102
2023-04-27 $28.34 $28.34 $28.34 $28.34 $28.34 110
2023-04-26 $27.99 $27.99 $27.99 $27.99 $27.99 121
2023-04-25 $28.56 $28.56 $28.34 $28.34 $28.34 320
2023-04-24 $28.44 $28.47 $28.44 $28.47 $28.47 303
2023-04-21 $28.37 $28.37 $28.37 $28.37 $28.37 58
2023-04-20 $28.05 $28.05 $28.05 $28.05 $28.05 71
2023-04-19 $28.14 $28.14 $28.14 $28.14 $28.14 150
2023-04-18 $28.17 $28.17 $28.16 $28.16 $28.16 238
2023-04-17 $28.23 $28.23 $28.23 $28.23 $28.23 125
2023-04-14 $28.28 $28.28 $28.28 $28.28 $28.28 222
2023-04-13 $28.39 $28.39 $28.34 $28.34 $28.34 136
2023-04-12 $27.88 $27.88 $27.88 $27.88 $27.88 122
2023-04-11 $27.84 $27.84 $27.84 $27.84 $27.84 44
2023-04-10 $27.79 $27.80 $27.79 $27.80 $27.80 250
2023-04-06 $27.81 $27.81 $27.81 $27.81 $27.81 79
2023-04-05 $27.66 $27.66 $27.66 $27.66 $27.66 59
2023-04-04 $27.46 $27.46 $27.46 $27.46 $27.46 152
2023-04-03 $27.20 $27.38 $27.20 $27.38 $27.38 496
2023-03-31 $27.11 $27.11 $27.11 $27.11 $27.11 156
2023-03-30 $26.78 $26.78 $26.78 $26.78 $26.78 86
2023-03-29 $26.59 $26.59 $26.59 $26.59 $26.59 113
2023-03-28 $26.43 $26.44 $26.43 $26.44 $26.44 444
2023-03-27 $26.51 $26.51 $26.51 $26.51 $26.51 50
2023-03-24 $26.32 $26.37 $26.32 $26.32 $26.32 534
2023-03-23 $26.17 $26.17 $26.17 $26.17 $26.17 53
2023-03-22 $26.10 $26.10 $26.10 $26.10 $26.10 278
2023-03-21 $26.39 $26.39 $26.39 $26.39 $26.39 52
2023-03-20 $26.15 $26.15 $26.15 $26.15 $26.15 140
2023-03-17 $26.02 $26.02 $25.85 $25.86 $25.86 670
2023-03-16 $26.20 $26.20 $26.20 $26.20 $26.08 135
2023-03-15 $25.82 $25.82 $25.82 $25.82 $25.70 53
2023-03-14 $25.98 $25.98 $25.98 $25.98 $25.86 151
2023-03-13 $25.70 $25.70 $25.70 $25.70 $25.58 44
2023-03-10 $25.57 $25.58 $25.50 $25.50 $25.39 1,927
2023-03-09 $25.74 $25.74 $25.74 $25.74 $25.62 151
2023-03-08 $25.95 $25.95 $25.95 $25.95 $25.83 30
2023-03-07 $26.05 $26.05 $26.05 $26.05 $25.93 88
2023-03-06 $26.45 $26.45 $26.44 $26.44 $26.32 828
2023-03-03 $26.45 $26.45 $26.45 $26.45 $26.45 154
2023-03-02 $26.19 $26.21 $26.19 $26.21 $26.21 464
2023-03-01 $25.93 $26.08 $25.93 $26.08 $26.08 1,258
2023-02-28 $26.09 $26.09 $26.09 $26.09 $26.09 309
2023-02-27 $26.38 $26.40 $26.37 $26.37 $26.37 825
2023-02-24 $26.34 $26.34 $26.34 $26.34 $26.34 168
2023-02-23 $26.60 $26.73 $26.60 $26.73 $26.73 575
2023-02-22 $26.64 $26.68 $26.64 $26.68 $26.68 501
2023-02-21 $26.77 $26.77 $26.70 $26.70 $26.70 562
2023-02-17 $27.02 $27.02 $27.02 $27.02 $27.02 90
2023-02-16 $26.83 $26.83 $26.83 $26.83 $26.83 160
2023-02-15 $27.12 $27.12 $27.12 $27.12 $27.12 144
2023-02-14 $27.17 $27.17 $27.17 $27.17 $27.17 144
2023-02-13 $27.27 $27.27 $27.27 $27.27 $27.27 265
2023-02-10 $26.90 $26.94 $26.90 $26.94 $26.94 324
2023-02-09 $26.88 $26.90 $26.88 $26.90 $26.90 1,136
2023-02-08 $27.14 $27.14 $27.14 $27.14 $27.14 463
2023-02-07 $27.33 $27.33 $27.33 $27.33 $27.33 100
2023-02-06 $27.12 $27.12 $27.12 $27.12 $27.12 256
2023-02-03 $27.32 $27.32 $27.32 $27.32 $27.32 76
2023-02-02 $27.29 $27.39 $27.25 $27.39 $27.39 1,686
2023-02-01 $27.19 $27.46 $27.13 $27.38 $27.38 4,560
2023-01-31 $27.27 $27.27 $27.27 $27.27 $27.27 492
2023-01-30 $26.95 $26.96 $26.95 $26.96 $26.96 296
2023-01-27 $27.13 $27.13 $27.13 $27.13 $27.13 27
2023-01-26 $27.14 $27.14 $27.14 $27.14 $27.14 69
2023-01-25 $27.25 $27.25 $27.25 $27.25 $27.25 119
2023-01-24 $27.22 $27.24 $27.22 $27.24 $27.24 321
2023-01-23 $27.29 $27.38 $27.19 $27.38 $27.38 903
2023-01-20 $27.24 $27.24 $27.24 $27.24 $27.24 52
2023-01-19 $27.12 $27.12 $27.12 $27.12 $27.12 125
2023-01-18 $27.15 $27.15 $27.06 $27.06 $27.06 207
2023-01-17 $27.48 $27.48 $27.37 $27.37 $27.37 234
2023-01-13 $27.34 $27.39 $27.34 $27.39 $27.39 543
2023-01-12 $27.15 $27.19 $26.88 $27.19 $27.19 1,275
2023-01-11 $27.12 $27.12 $27.12 $27.12 $27.12 168
2023-01-10 $26.92 $26.92 $26.92 $26.92 $26.92 34
2023-01-09 $26.85 $26.85 $26.85 $26.85 $26.85 136
2023-01-06 $27.15 $27.15 $27.15 $27.15 $27.15 82
2023-01-05 $26.71 $26.80 $26.60 $26.68 $26.68 1,356
2023-01-04 $26.91 $26.91 $26.84 $26.85 $26.85 642
2023-01-03 $26.61 $26.76 $26.60 $26.76 $26.76 4,228
2022-12-30 $26.69 $26.69 $26.69 $26.69 $26.69 80
2022-12-29 $26.89 $26.89 $26.79 $26.79 $26.79 190
2022-12-28 $26.44 $26.44 $26.44 $26.44 $26.44 38
2022-12-27 $26.67 $26.67 $26.67 $26.67 $26.67 7
2022-12-23 $26.74 $26.74 $26.74 $26.74 $26.74 37
2022-12-22 $26.70 $26.70 $26.70 $26.70 $26.70 133
2022-12-21 $26.77 $26.77 $26.77 $26.77 $26.77 726
2022-12-20 $26.43 $26.43 $26.43 $26.43 $26.43 84
2022-12-19 $26.46 $26.46 $26.46 $26.46 $26.46 460
2022-12-16 $26.61 $26.61 $26.58 $26.60 $26.60 630
2022-12-15 $26.96 $26.96 $26.94 $26.94 $26.88 346
2022-12-14 $27.63 $27.63 $27.63 $27.63 $27.56 339
2022-12-13 $27.40 $27.49 $27.40 $27.49 $27.43 184
2022-12-12 $27.33 $27.33 $27.33 $27.33 $27.26 27
2022-12-09 $27.11 $27.11 $27.11 $27.11 $27.05 31
2022-12-08 $27.32 $27.32 $27.32 $27.32 $27.26 28
2022-12-07 $27.17 $27.17 $27.17 $27.17 $27.11 107
2022-12-06 $27.03 $27.03 $27.03 $27.03 $26.97 29
2022-12-05 $27.30 $27.30 $27.30 $27.30 $27.23 16
2022-12-02 $27.49 $27.60 $27.49 $27.60 $27.54 931
2022-12-01 $27.54 $27.54 $27.48 $27.53 $27.53 786
2022-11-30 $27.39 $27.39 $27.39 $27.39 $27.39 23
2022-11-29 $26.74 $26.74 $26.74 $26.74 $26.74 31
2022-11-28 $26.78 $26.78 $26.78 $26.78 $26.78 75
2022-11-25 $27.00 $27.00 $26.96 $26.96 $26.96 137
2022-11-23 $26.87 $26.87 $26.87 $26.87 $26.87 33
2022-11-22 $26.73 $26.73 $26.73 $26.73 $26.73 32
2022-11-21 $26.48 $26.48 $26.48 $26.48 $26.48 55
2022-11-18 $26.52 $26.58 $26.52 $26.58 $26.58 515
2022-11-17 $26.36 $26.36 $26.36 $26.36 $26.36 535
2022-11-16 $26.31 $26.31 $26.31 $26.31 $26.31 14
2022-11-15 $26.41 $26.41 $26.41 $26.41 $26.41 122
2022-11-14 $26.30 $26.30 $26.30 $26.30 $26.30 369
2022-11-11 $26.26 $26.26 $26.26 $26.26 $26.26 26
2022-11-10 $26.36 $26.36 $26.36 $26.36 $26.36 188
2022-11-09 $25.30 $25.30 $25.30 $25.30 $25.30 141
2022-11-08 $25.52 $25.52 $25.52 $25.52 $25.52 86
2022-11-07 $25.38 $25.38 $25.38 $25.38 $25.38 88
2022-11-04 $25.22 $25.22 $25.22 $25.22 $25.22 99
2022-11-03 $25.07 $25.07 $25.00 $25.00 $25.00 383
2022-11-02 $25.44 $25.44 $25.18 $25.18 $25.18 183
2022-11-01 $25.52 $25.55 $25.52 $25.54 $25.54 475
2022-10-31 $25.52 $25.52 $25.52 $25.52 $25.52 50
2022-10-28 $25.61 $25.62 $25.61 $25.62 $25.62 201
2022-10-27 $25.13 $25.13 $25.13 $25.13 $25.13 195
2022-10-26 $25.31 $25.31 $25.31 $25.31 $25.31 67
2022-10-25 $25.20 $25.20 $25.20 $25.20 $25.20 92
2022-10-24 $24.89 $24.89 $24.89 $24.89 $24.89 263
2022-10-21 $24.61 $24.61 $24.61 $24.61 $24.61 259
2022-10-20 $24.29 $24.29 $24.29 $24.29 $24.29 184
2022-10-19 $24.73 $24.73 $24.39 $24.39 $24.39 378
2022-10-18 $24.84 $24.84 $24.84 $24.84 $24.84 38
2022-10-17 $24.71 $24.71 $24.71 $24.71 $24.71 199
2022-10-14 $24.41 $24.41 $24.15 $24.15 $24.15 198
2022-10-13 $24.48 $24.48 $24.48 $24.48 $24.48 1,228
2022-10-12 $24.10 $24.10 $24.07 $24.07 $24.07 1,228
2022-10-11 $24.11 $24.11 $24.11 $24.11 $24.11 62
2022-10-10 $24.02 $24.06 $24.02 $24.06 $24.06 131
2022-10-07 $24.32 $24.35 $24.12 $24.12 $24.12 2,838
2022-10-06 $24.64 $24.64 $24.64 $24.64 $24.64 110
2022-10-05 $24.97 $24.97 $24.93 $24.93 $24.93 268
2022-10-04 $24.89 $24.98 $24.89 $24.98 $24.98 104
2022-10-03 $24.11 $24.35 $24.11 $24.35 $24.35 663
2022-09-30 $24.01 $24.01 $24.01 $24.01 $24.01 182
2022-09-29 $24.29 $24.29 $24.29 $24.29 $24.29 23
2022-09-28 $24.15 $24.60 $24.15 $24.59 $24.59 2,873
2022-09-27 $24.07 $24.07 $24.07 $24.07 $24.07 5,727
2022-09-26 $24.03 $24.13 $24.00 $24.12 $24.12 5,727
2022-09-23 $24.30 $24.34 $24.28 $24.34 $24.34 3,005
2022-09-22 $24.71 $24.71 $24.71 $24.71 $24.71 201
2022-09-21 $25.22 $25.22 $24.72 $24.72 $24.72 133
2022-09-20 $25.11 $25.11 $25.11 $25.11 $25.11 100
2022-09-19 $25.24 $25.43 $25.24 $25.43 $25.43 1,031
2022-09-16 $25.46 $25.46 $25.46 $25.46 $25.46 1
2022-09-15 $25.79 $25.90 $25.66 $25.68 $25.62 2,686
2022-09-14 $25.78 $25.78 $25.78 $25.78 $25.72 48
2022-09-13 $26.00 $26.00 $25.81 $25.81 $25.81 859
2022-09-12 $26.66 $26.72 $26.66 $26.72 $26.72 696
2022-09-09 $26.44 $26.44 $26.44 $26.44 $26.44 40
2022-09-08 $26.04 $26.06 $25.97 $26.06 $26.06 8,514
2022-09-07 $25.86 $25.86 $25.84 $25.84 $25.84 1,000
2022-09-06 $25.56 $25.56 $25.45 $25.45 $25.45 234
2022-09-02 $26.05 $26.05 $25.52 $25.52 $25.52 101
2022-09-01 $25.89 $25.89 $25.89 $25.89 $25.89 51
2022-08-31 $25.81 $25.81 $25.81 $25.81 $25.81 101
2022-08-30 $25.98 $25.98 $25.91 $25.91 $25.91 155
2022-08-29 $26.22 $26.22 $26.22 $26.22 $26.22 24
2022-08-26 $26.44 $26.44 $26.44 $26.44 $26.44 300
2022-08-25 $27.17 $27.17 $27.17 $27.17 $27.17 20
2022-08-24 $26.88 $26.91 $26.88 $26.91 $26.91 228
2022-08-23 $26.82 $26.82 $26.82 $26.82 $26.82 7
2022-08-22 $27.02 $27.02 $27.02 $27.02 $27.02 0
2022-08-19 $27.40 $27.40 $27.40 $27.40 $27.40 116
2022-08-18 $27.54 $27.54 $27.43 $27.43 $27.43 100
2022-08-17 $27.60 $27.60 $27.58 $27.58 $27.58 127
2022-08-16 $27.64 $27.68 $27.64 $27.68 $27.68 379
2022-08-15 $27.71 $27.76 $27.71 $27.72 $27.72 359
2022-08-12 $27.68 $27.68 $27.68 $27.68 $27.68 93
2022-08-11 $27.43 $27.43 $27.29 $27.29 $27.29 1,302
2022-08-10 $27.44 $27.44 $27.44 $27.44 $27.44 15
2022-08-09 $27.04 $27.04 $27.04 $27.04 $27.04 24
2022-08-08 $27.13 $27.13 $27.13 $27.13 $27.13 11
2022-08-05 $27.09 $27.09 $27.09 $27.09 $27.09 14
2022-08-04 $27.06 $27.06 $27.06 $27.06 $27.06 39
2022-08-03 $27.15 $27.15 $27.15 $27.15 $27.15 36
2022-08-02 $27.00 $27.00 $27.00 $27.00 $27.00 26
2022-08-01 $27.18 $27.18 $27.18 $27.18 $27.18 0
2022-07-29 $27.30 $27.30 $27.30 $27.30 $27.30 48
2022-07-28 $27.28 $27.28 $27.28 $27.28 $27.28 7
2022-07-27 $26.85 $27.16 $26.85 $27.16 $27.16 147
2022-07-26 $26.82 $26.82 $26.82 $26.82 $26.82 84
2022-07-25 $26.77 $26.85 $26.77 $26.85 $26.85 263
2022-07-22 $26.74 $26.74 $26.74 $26.74 $26.74 33
2022-07-21 $26.90 $26.90 $26.90 $26.90 $26.90 18
2022-07-20 $26.55 $26.55 $26.55 $26.55 $26.55 18
2022-07-19 $26.75 $26.82 $26.75 $26.82 $26.82 360
2022-07-18 $26.21 $26.21 $26.21 $26.21 $26.21 58
2022-07-15 $26.61 $26.61 $26.61 $26.61 $26.61 21
2022-07-14 $26.11 $26.11 $26.10 $26.10 $26.10 140
2022-07-13 $26.24 $26.24 $26.24 $26.24 $26.24 64
2022-07-12 $26.56 $26.57 $26.45 $26.45 $26.45 5,014
2022-07-11 $26.61 $26.61 $26.61 $26.61 $26.61 3
2022-07-08 $26.88 $26.88 $26.88 $26.88 $26.88 4
2022-07-07 $26.82 $26.82 $26.82 $26.82 $26.82 4
2022-07-06 $26.56 $26.56 $26.56 $26.56 $26.56 103
2022-07-05 $26.45 $26.45 $26.45 $26.45 $26.45 58
2022-07-01 $26.46 $26.46 $26.46 $26.46 $26.46 115
2022-06-30 $26.25 $26.25 $26.25 $26.25 $26.25 152
2022-06-29 $26.47 $26.47 $26.47 $26.47 $26.47 118
2022-06-28 $26.89 $26.89 $26.32 $26.32 $26.32 352
2022-06-27 $26.84 $26.84 $26.84 $26.84 $26.84 113
2022-06-24 $26.60 $26.79 $26.49 $26.76 $26.76 13,567
2022-06-23 $26.12 $26.12 $26.12 $26.12 $26.12 10
2022-06-22 $25.71 $25.71 $25.71 $25.71 $25.71 10
2022-06-21 $25.46 $25.46 $25.46 $25.46 $25.46 0
2022-06-17 $24.99 $24.99 $24.90 $24.90 $24.90 772
2022-06-16 $24.87 $24.87 $24.87 $24.87 $24.77 229
2022-06-15 $25.33 $25.36 $25.33 $25.36 $25.26 379
2022-06-14 $25.06 $25.06 $25.06 $25.06 $24.96 26
2022-06-13 $25.34 $25.34 $25.34 $25.34 $25.24 32
2022-06-10 $26.15 $26.15 $26.15 $26.15 $26.05 110
2022-06-09 $26.62 $26.62 $26.62 $26.62 $26.52 30
2022-06-08 $27.21 $27.21 $27.21 $27.21 $27.10 12
2022-06-07 $27.41 $27.41 $27.41 $27.41 $27.30 2
2022-06-06 $27.13 $27.13 $27.13 $27.13 $27.03 2
2022-06-03 $27.18 $27.18 $27.18 $27.18 $27.07 23
2022-06-02 $27.48 $27.48 $27.48 $27.48 $27.37 23
2022-06-01 $27.17 $27.17 $27.17 $27.17 $27.06 1
2022-05-31 $27.46 $27.46 $27.45 $27.45 $27.34 326
2022-05-27 $27.52 $27.52 $27.52 $27.52 $27.41 3
2022-05-26 $27.10 $27.10 $27.10 $27.10 $26.99 3
2022-05-25 $26.85 $26.85 $26.85 $26.85 $26.74 8
2022-05-24 $26.83 $26.83 $26.83 $26.83 $26.73 88
2022-05-23 $26.86 $26.91 $26.86 $26.91 $26.80 219
2022-05-20 $26.29 $26.57 $26.28 $26.57 $26.47 406
2022-05-19 $26.28 $26.32 $26.28 $26.32 $26.22 446
2022-05-18 $26.37 $26.37 $26.37 $26.37 $26.27 1
2022-05-17 $27.21 $27.21 $27.21 $27.21 $27.10 1
2022-05-16 $26.78 $26.78 $26.78 $26.78 $26.68 1
2022-05-13 $26.69 $26.69 $26.69 $26.69 $26.59 10
2022-05-12 $26.15 $26.15 $26.15 $26.15 $26.05 12
2022-05-11 $26.02 $26.02 $26.02 $26.02 $25.92 50
2022-05-10 $26.29 $26.29 $26.29 $26.29 $26.19 84
2022-05-09 $26.23 $26.23 $26.23 $26.23 $26.12 19
2022-05-06 $27.01 $27.01 $27.01 $27.01 $26.90 1
2022-05-05 $27.18 $27.18 $27.18 $27.18 $27.07 5
2022-05-04 $27.96 $27.96 $27.96 $27.96 $27.85 1,779
2022-05-03 $27.53 $27.55 $27.48 $27.48 $27.37 1,779
2022-05-02 $27.48 $27.48 $27.44 $27.44 $27.33 444
2022-04-29 $27.50 $27.50 $27.50 $27.50 $27.39 4
2022-04-28 $27.91 $27.91 $27.91 $27.91 $27.80 12
2022-04-27 $27.51 $27.51 $27.44 $27.44 $27.33 213
2022-04-26 $27.95 $27.95 $27.50 $27.50 $27.39 3,477
2022-04-25 $27.93 $27.93 $27.93 $27.93 $27.82 561
2022-04-22 $28.14 $28.15 $27.96 $27.96 $27.85 1,735
2022-04-21 $28.76 $28.76 $28.76 $28.76 $28.65 190
2022-04-20 $29.09 $29.09 $29.09 $29.09 $28.98 7
2022-04-19 $28.85 $28.87 $28.84 $28.85 $28.73 701
2022-04-18 $28.53 $28.53 $28.53 $28.53 $28.41 0
2022-04-14 $28.96 $28.97 $28.81 $28.81 $28.69 401
2022-04-13 $28.88 $28.88 $28.88 $28.88 $28.77 8
2022-04-12 $28.63 $28.63 $28.63 $28.63 $28.51 52
2022-04-11 $28.86 $28.86 $28.86 $28.86 $28.74 127
2022-04-08 $29.27 $29.27 $29.19 $29.19 $29.07 112
2022-04-07 $29.15 $29.15 $29.15 $29.15 $29.03 0
2022-04-06 $28.79 $28.79 $28.79 $28.79 $28.67 2
2022-04-05 $28.64 $28.64 $28.64 $28.64 $28.53 17
2022-04-04 $28.70 $28.70 $28.70 $28.70 $28.59 83
2022-04-01 $28.67 $28.67 $28.67 $28.67 $28.56 50
2022-03-31 $28.46 $28.46 $28.46 $28.46 $28.35 2
2022-03-30 $28.78 $28.78 $28.78 $28.78 $28.67 4
2022-03-29 $28.65 $28.77 $28.65 $28.77 $28.65 242
2022-03-28 $28.34 $28.34 $28.34 $28.34 $28.22 6
2022-03-25 $28.22 $28.22 $28.22 $28.22 $28.11 27
2022-03-24 $28.17 $28.17 $28.17 $28.17 $28.06 3
2022-03-23 $28.12 $28.12 $27.96 $27.96 $27.85 187
2022-03-22 $28.19 $28.21 $28.19 $28.21 $28.10 148
2022-03-21 $28.10 $28.10 $28.10 $28.10 $27.99 2
2022-03-18 $28.21 $28.25 $28.21 $28.25 $28.13 183
2022-03-17 $28.09 $28.15 $28.09 $28.15 $27.92 450
2022-03-16 $27.42 $27.71 $27.42 $27.71 $27.49 555
2022-03-15 $26.88 $27.26 $26.88 $27.26 $27.03 1,302
2022-03-14 $26.98 $26.98 $26.80 $26.80 $26.58 527
2022-03-11 $26.88 $26.88 $26.88 $26.88 $26.66 2
2022-03-10 $27.04 $27.22 $27.04 $27.22 $27.00 814
2022-03-09 $27.25 $27.25 $27.25 $27.25 $27.02 140
2022-03-08 $26.56 $26.56 $26.56 $26.56 $26.34 24
2022-03-07 $26.72 $26.74 $26.71 $26.71 $26.49 621
2022-03-04 $27.30 $27.30 $27.30 $27.30 $27.08 146
2022-03-03 $27.51 $27.51 $27.47 $27.48 $27.25 201
2022-03-02 $27.67 $27.67 $27.67 $27.67 $27.44 2
2022-03-01 $27.28 $27.28 $27.28 $27.28 $27.06 2
2022-02-28 $27.47 $27.47 $27.47 $27.47 $27.25 57
2022-02-25 $27.59 $27.59 $27.59 $27.59 $27.36 36
2022-02-24 $26.81 $26.81 $26.81 $26.81 $26.59 13
2022-02-23 $26.72 $26.72 $26.72 $26.72 $26.50 25
2022-02-22 $26.90 $26.90 $26.90 $26.90 $26.68 6
2022-02-18 $27.07 $27.10 $27.07 $27.10 $26.88 185
2022-02-17 $27.78 $27.78 $27.38 $27.38 $27.15 1,048
2022-02-16 $27.89 $27.89 $27.89 $27.89 $27.66 51
2022-02-15 $27.74 $27.76 $27.72 $27.76 $27.53 517
2022-02-14 $27.22 $27.22 $27.20 $27.20 $26.97 2,180
2022-02-11 $27.36 $27.36 $27.36 $27.36 $27.14 98
2022-02-10 $27.94 $28.14 $27.82 $27.82 $27.59 902
2022-02-09 $28.00 $28.15 $28.00 $28.15 $27.92 500
2022-02-08 $27.78 $27.78 $27.78 $27.78 $27.55 20
2022-02-07 $27.50 $27.50 $27.50 $27.50 $27.27 6
2022-02-04 $27.53 $27.67 $27.53 $27.58 $27.35 1,536
2022-02-03 $27.93 $27.93 $27.71 $27.71 $27.48 128
2022-02-02 $27.88 $28.06 $27.88 $28.06 $27.83 801
2022-02-01 $27.71 $27.75 $27.69 $27.75 $27.52 470
2022-01-31 $27.39 $27.63 $27.39 $27.63 $27.40 609
2022-01-28 $27.23 $27.23 $27.23 $27.23 $27.00 4
2022-01-27 $26.91 $26.91 $26.86 $26.86 $26.64 404
2022-01-26 $27.08 $27.08 $26.80 $26.80 $26.58 128
2022-01-25 $26.98 $27.00 $26.98 $27.00 $26.77 1,535
2022-01-24 $26.94 $27.16 $26.94 $27.16 $26.93 161
2022-01-21 $27.50 $27.50 $27.34 $27.34 $27.11 903
2022-01-20 $28.09 $28.09 $27.55 $27.55 $27.32 1,180
2022-01-19 $27.91 $27.91 $27.79 $27.79 $27.56 111
2022-01-18 $28.02 $28.02 $27.87 $27.87 $27.64 698
2022-01-14 $28.23 $28.23 $28.23 $28.23 $27.99 61
2022-01-13 $28.28 $28.28 $28.28 $28.28 $28.05 61
2022-01-12 $28.60 $28.60 $28.60 $28.60 $28.37 6
2022-01-11 $28.57 $28.57 $28.57 $28.57 $28.33 39
2022-01-10 $28.38 $28.38 $28.38 $28.38 $28.14 5
2022-01-07 $28.38 $28.38 $28.38 $28.38 $28.14 30
2022-01-06 $28.47 $28.47 $28.47 $28.47 $28.23 11
2022-01-05 $28.73 $28.73 $28.73 $28.73 $28.49 121
2022-01-04 $29.09 $29.09 $29.09 $29.09 $28.85 100
2022-01-03 $29.27 $29.27 $29.27 $29.27 $29.03 67
2021-12-31 $29.35 $29.35 $29.27 $29.27 $29.02 2,007
2021-12-30 $29.31 $29.31 $29.31 $29.31 $29.07 37
2021-12-29 $29.34 $29.34 $29.34 $29.34 $29.10 3
2021-12-28 $29.28 $29.28 $29.23 $29.23 $28.99 234
2021-12-27 $29.23 $29.23 $29.23 $29.23 $28.99 4
2021-12-23 $28.91 $28.96 $28.91 $28.92 $28.68 781
2021-12-22 $28.78 $28.78 $28.78 $28.78 $28.54 32
2021-12-21 $28.40 $28.40 $28.40 $28.40 $28.17 59
2021-12-20 $27.68 $28.01 $27.63 $28.01 $27.78 17,976
2021-12-17 $28.50 $28.50 $28.34 $28.34 $28.07 100
2021-12-16 $28.66 $28.66 $28.66 $28.66 $28.39 21
2021-12-15 $28.33 $28.69 $28.33 $28.69 $28.42 235
2021-12-14 $28.17 $28.23 $28.17 $28.23 $27.97 267
2021-12-13 $28.40 $28.40 $28.40 $28.40 $28.14 60
2021-12-10 $28.28 $28.28 $28.28 $28.28 $28.01 7
2021-12-09 $28.23 $28.23 $28.20 $28.20 $27.93 206
2021-12-08 $28.25 $28.37 $28.25 $28.37 $28.10 179
2021-12-07 $28.08 $28.10 $28.08 $28.10 $27.83 628
2021-12-06 $27.56 $27.74 $27.56 $27.74 $27.48 404
2021-12-03 $27.38 $27.38 $27.38 $27.38 $27.12 6
2021-12-02 $27.47 $27.47 $27.47 $27.47 $27.21 10
2021-12-01 $27.77 $27.77 $27.29 $27.29 $27.04 231
2021-11-30 $27.59 $27.59 $27.40 $27.40 $27.14 371
2021-11-29 $27.92 $27.92 $27.79 $27.79 $27.52 928
2021-11-26 $28.10 $28.10 $27.83 $27.84 $27.58 906
2021-11-24 $28.31 $28.40 $28.29 $28.40 $28.13 971
2021-11-23 $28.34 $28.47 $28.34 $28.47 $28.20 380
2021-11-22 $28.71 $28.71 $28.56 $28.56 $28.30 325
2021-11-19 $28.71 $28.71 $28.71 $28.71 $28.44 51
2021-11-18 $28.78 $28.84 $28.78 $28.84 $28.57 290
2021-11-17 $28.93 $28.93 $28.89 $28.89 $28.62 321
2021-11-16 $29.00 $29.00 $28.92 $28.92 $28.65 343
2021-11-15 $28.94 $28.94 $28.94 $28.94 $28.67 138
2021-11-12 $28.95 $28.95 $28.95 $28.95 $28.68 35
2021-11-11 $29.03 $29.03 $28.93 $28.93 $28.66 422
2021-11-10 $29.04 $29.04 $29.04 $29.04 $28.76 33
2021-11-09 $29.18 $29.18 $29.18 $29.18 $28.91 51
2021-11-08 $29.19 $29.19 $29.19 $29.19 $28.91 13
2021-11-05 $29.14 $29.23 $29.14 $29.23 $28.95 726
2021-11-04 $29.35 $29.41 $29.35 $29.41 $29.14 330
2021-11-03 $29.28 $29.28 $29.28 $29.28 $29.00 104
2021-11-02 $28.89 $28.89 $28.89 $28.89 $28.61 55
2021-11-01 $28.73 $28.74 $28.73 $28.74 $28.47 404
2021-10-29 $28.72 $28.72 $28.72 $28.72 $28.44 269
2021-10-28 $28.63 $28.63 $28.63 $28.63 $28.36 30
2021-10-27 $28.29 $28.29 $28.29 $28.29 $28.02 20
2021-10-26 $28.43 $28.43 $28.43 $28.43 $28.17 20
2021-10-25 $28.32 $28.32 $28.32 $28.32 $28.05 7
2021-10-22 $28.34 $28.34 $28.34 $28.34 $28.08 15
2021-10-21 $28.26 $28.26 $28.26 $28.26 $27.99 30
2021-10-20 $28.07 $28.07 $28.07 $28.07 $27.81 29
2021-10-19 $27.86 $27.86 $27.86 $27.86 $27.60 10
2021-10-18 $27.61 $27.61 $27.61 $27.61 $27.35 2
2021-10-15 $27.78 $27.78 $27.78 $27.78 $27.52 1
2021-10-14 $27.61 $27.61 $27.61 $27.61 $27.35 1
2021-10-13 $27.35 $27.35 $27.35 $27.35 $27.09 1
2021-10-12 $27.18 $27.18 $27.18 $27.18 $26.92 1
2021-10-11 $27.26 $27.26 $27.26 $27.26 $27.01 2
2021-10-08 $27.44 $27.44 $27.44 $27.44 $27.18 11
2021-10-07 $27.55 $27.55 $27.55 $27.55 $27.29 11
2021-10-06 $27.26 $27.26 $27.26 $27.26 $27.00 41
2021-10-05 $27.47 $27.48 $27.37 $27.37 $27.11 357
2021-10-04 $27.27 $27.27 $27.27 $27.27 $27.02 5
2021-10-01 $27.37 $27.51 $27.37 $27.51 $27.25 355
2021-09-30 $27.29 $27.29 $27.29 $27.29 $27.03 12
2021-09-29 $27.42 $27.42 $27.42 $27.42 $27.16 37
2021-09-28 $27.25 $27.25 $27.25 $27.25 $26.99 44
2021-09-27 $27.76 $27.76 $27.76 $27.76 $27.50 25
2021-09-24 $28.08 $28.08 $28.08 $28.08 $27.81 28
2021-09-23 $28.23 $28.23 $28.23 $28.23 $27.97 162
2021-09-22 $27.98 $27.98 $27.98 $27.98 $27.71 26
2021-09-21 $27.90 $28.00 $27.90 $27.92 $27.65 279
2021-09-20 $27.76 $27.76 $27.76 $27.76 $27.50 175
2021-09-17 $27.99 $28.01 $27.99 $28.01 $27.69 215
2021-09-16 $28.13 $28.17 $28.13 $28.17 $27.85 193
2021-09-15 $28.22 $28.22 $28.22 $28.22 $27.90 24
2021-09-14 $28.13 $28.13 $28.13 $28.13 $27.81 3
2021-09-13 $28.27 $28.27 $28.20 $28.25 $27.93 262
2021-09-10 $28.50 $28.50 $28.29 $28.29 $27.97 226
2021-09-09 $28.54 $28.54 $28.54 $28.54 $28.21 2
2021-09-08 $28.73 $28.73 $28.73 $28.73 $28.41 46
2021-09-07 $28.92 $28.92 $28.92 $28.92 $28.59 237
2021-09-03 $29.14 $29.14 $29.04 $29.10 $28.77 614
2021-09-02 $28.98 $29.11 $28.98 $29.11 $28.78 201
2021-09-01 $28.95 $28.95 $28.94 $28.94 $28.61 285
2021-08-31 $28.89 $28.89 $28.89 $28.89 $28.56 48
2021-08-30 $28.99 $28.99 $28.99 $28.99 $28.66 24
2021-08-27 $28.88 $28.88 $28.88 $28.88 $28.55 20
2021-08-26 $28.76 $28.77 $28.73 $28.73 $28.40 685
2021-08-25 $29.04 $29.04 $28.86 $28.89 $28.57 1,114
2021-08-24 $28.97 $28.97 $28.92 $28.92 $28.60 118
2021-08-23 $28.98 $29.02 $28.93 $28.93 $28.61 12,831
2021-08-20 $29.71 $29.71 $28.75 $28.87 $28.55 4,534
2021-08-19 $28.66 $28.66 $28.62 $28.62 $28.30 435
2021-08-18 $28.65 $28.65 $28.65 $28.65 $28.33 50
2021-08-17 $28.95 $28.95 $28.95 $28.95 $28.62 31
2021-08-16 $28.77 $28.96 $28.77 $28.96 $28.63 280
2021-08-13 $28.74 $28.76 $28.74 $28.75 $28.43 667
2021-08-12 $28.62 $28.62 $28.62 $28.62 $28.30 7
2021-08-11 $28.52 $28.52 $28.52 $28.52 $28.20 73
2021-08-10 $28.58 $28.58 $28.58 $28.58 $28.25 109
2021-08-09 $28.69 $28.69 $28.68 $28.68 $28.36 186
2021-08-06 $28.84 $28.84 $28.66 $28.66 $28.34 170
2021-08-05 $28.91 $28.91 $28.72 $28.80 $28.48 365
2021-08-04 $28.83 $28.83 $28.73 $28.73 $28.41 868
2021-08-03 $28.70 $28.78 $28.70 $28.78 $28.46 208
2021-08-02 $28.56 $28.56 $28.50 $28.50 $28.18 333
2021-07-30 $28.42 $28.42 $28.42 $28.42 $28.10 194
2021-07-29 $28.45 $28.45 $28.45 $28.45 $28.13 18
2021-07-28 $28.41 $28.41 $28.41 $28.41 $28.09 7
2021-07-27 $28.23 $28.23 $28.23 $28.23 $27.91 60
2021-07-26 $28.22 $28.22 $28.22 $28.22 $27.90 40
2021-07-23 $28.17 $28.31 $28.17 $28.31 $27.99 702
2021-07-22 $27.97 $27.97 $27.97 $27.97 $27.66 1
2021-07-21 $27.97 $27.97 $27.97 $27.97 $27.66 1
2021-07-20 $27.80 $27.80 $27.80 $27.80 $27.49 7
2021-07-19 $27.40 $27.40 $27.40 $27.40 $27.09 7
2021-07-16 $27.71 $27.71 $27.71 $27.71 $27.40 27
2021-07-15 $27.76 $27.76 $27.76 $27.76 $27.45 1
2021-07-14 $27.98 $27.98 $27.98 $27.98 $27.67 13
2021-07-13 $27.97 $27.97 $27.97 $27.97 $27.66 10
2021-07-12 $28.07 $28.07 $28.07 $28.07 $27.76 15
2021-07-09 $28.03 $28.03 $28.03 $28.03 $27.71 12
2021-07-08 $27.87 $27.87 $27.87 $27.87 $27.56 60
2021-07-07 $28.04 $28.04 $28.04 $28.04 $27.73 49
2021-07-06 $27.89 $27.89 $27.89 $27.89 $27.58 97
2021-07-02 $27.97 $27.97 $27.97 $27.97 $27.65 80
2021-07-01 $27.61 $27.74 $27.61 $27.73 $27.41 462
2021-06-30 $27.55 $27.55 $27.55 $27.55 $27.24 7
2021-06-29 $27.59 $27.59 $27.59 $27.59 $27.28 9
2021-06-28 $27.55 $27.55 $27.55 $27.55 $27.24 11
2021-06-25 $27.65 $27.65 $27.65 $27.65 $27.34 114
2021-06-24 $27.25 $27.25 $27.25 $27.25 $26.94 2
2021-06-23 $27.07 $27.07 $27.03 $27.03 $26.72 200
2021-06-22 $27.14 $27.14 $27.14 $27.14 $26.84 3
2021-06-21 $27.09 $27.11 $27.09 $27.11 $26.80 100
2021-06-18 $26.90 $26.90 $26.90 $26.90 $26.48 2
2021-06-17 $27.21 $27.21 $27.21 $27.21 $26.79 706
2021-06-16 $27.18 $27.22 $27.17 $27.17 $26.75 706
2021-06-15 $27.33 $27.33 $27.33 $27.33 $26.91 4
2021-06-14 $27.36 $27.36 $27.36 $27.36 $26.94 60
2021-06-11 $27.29 $27.29 $27.29 $27.29 $26.87 20
2021-06-10 $27.37 $27.37 $27.37 $27.37 $26.95 10
2021-06-09 $27.11 $27.13 $27.11 $27.13 $26.71 100
2021-06-08 $27.29 $27.29 $26.98 $26.98 $26.57 120
2021-06-07 $27.04 $27.04 $27.04 $27.04 $26.63 1
2021-06-04 $26.91 $26.91 $26.91 $26.91 $26.50 0
2021-06-03 $26.77 $26.77 $26.77 $26.77 $26.35 40
2021-06-02 $26.73 $26.73 $26.73 $26.73 $26.32 40
2021-06-01 $26.77 $26.77 $26.77 $26.77 $26.36 19
2021-05-28 $27.08 $27.08 $26.98 $26.98 $26.57 5,661
2021-05-27 $26.93 $26.93 $26.93 $26.93 $26.52 22
2021-05-26 $27.00 $27.04 $27.00 $27.04 $26.62 247
2021-05-25 $27.02 $27.02 $27.02 $27.02 $26.60 121
2021-05-24 $27.05 $27.05 $27.03 $27.03 $26.61 121
2021-05-21 $26.88 $26.88 $26.88 $26.88 $26.46 8
2021-05-20 $26.91 $26.91 $26.91 $26.91 $26.49 2,599
2021-05-19 $26.38 $26.60 $26.38 $26.60 $26.18 2,599
2021-05-18 $26.73 $26.73 $26.73 $26.73 $26.31 30
2021-05-17 $26.74 $26.74 $26.74 $26.74 $26.32 85
2021-05-14 $26.74 $26.74 $26.74 $26.74 $26.33 14
2021-05-13 $26.42 $26.50 $26.42 $26.50 $26.09 204
2021-05-12 $26.18 $26.18 $26.18 $26.18 $25.78 76
2021-05-11 $26.51 $26.51 $26.51 $26.51 $26.10 56
2021-05-10 $26.93 $26.93 $26.76 $26.76 $26.35 439
2021-05-07 $26.83 $26.83 $26.83 $26.83 $26.42 145
2021-05-06 $26.41 $26.55 $26.41 $26.55 $26.15 134
2021-05-05 $26.36 $26.36 $26.36 $26.36 $25.95 6
2021-05-04 $26.25 $26.25 $26.25 $26.25 $25.84 11
2021-05-03 $26.46 $26.46 $26.46 $26.46 $26.05 10
2021-04-30 $26.33 $26.33 $26.25 $26.27 $25.86 1,142
2021-04-29 $26.46 $26.46 $26.46 $26.46 $26.06 85
2021-04-28 $26.46 $26.46 $26.46 $26.46 $26.05 1
2021-04-27 $26.50 $26.50 $26.41 $26.42 $26.01 509
2021-04-26 $27.16 $27.16 $26.52 $26.57 $26.16 7,308
2021-04-23 $26.62 $26.62 $26.62 $26.62 $26.20 2,090
2021-04-22 $26.44 $26.48 $26.44 $26.48 $26.07 2,090
2021-04-21 $26.33 $26.59 $26.33 $26.59 $26.18 2,103
2021-04-20 $26.28 $26.28 $26.28 $26.28 $25.88 6
2021-04-19 $26.34 $26.34 $26.34 $26.34 $25.93 50
2021-04-16 $26.33 $26.33 $26.33 $26.33 $25.92 20
2021-04-15 $26.14 $26.16 $26.14 $26.16 $25.76 3,044
2021-04-14 $25.82 $25.82 $25.80 $25.80 $25.40 3,867
2021-04-13 $25.85 $25.85 $25.85 $25.85 $25.45 5
2021-04-12 $25.84 $25.84 $25.77 $25.77 $25.37 113
2021-04-09 $25.65 $25.82 $25.65 $25.82 $25.43 431
2021-04-08 $26.73 $26.73 $25.57 $25.60 $25.21 7,223
2021-04-07 $25.45 $25.46 $25.45 $25.46 $25.07 124
2021-04-06 $25.57 $25.57 $25.46 $25.46 $25.07 1,005
2021-04-05 $25.55 $25.55 $25.55 $25.55 $25.15 2
2021-04-01 $25.30 $25.31 $25.26 $25.26 $24.87 628
2021-03-31 $25.21 $25.21 $25.21 $25.21 $24.82 164
2021-03-30 $25.15 $25.15 $25.15 $25.15 $24.77 32
2021-03-29 $25.21 $25.33 $25.21 $25.27 $24.88 658
2021-03-26 $24.99 $25.19 $24.99 $25.19 $24.80 1,598
2021-03-25 $24.73 $24.92 $24.73 $24.92 $24.54 159
2021-03-24 $24.91 $24.95 $24.81 $24.81 $24.42 493
2021-03-23 $25.20 $25.20 $24.98 $24.98 $24.59 100
2021-03-22 $25.22 $25.25 $25.22 $25.25 $24.86 303
2021-03-19 $25.22 $25.22 $25.22 $25.22 $24.75 217
2021-03-18 $25.35 $25.36 $25.21 $25.21 $24.74 4,687
2021-03-17 $25.30 $25.42 $25.29 $25.42 $24.94 5,810
2021-03-16 $25.50 $25.50 $25.49 $25.49 $25.01 141
2021-03-15 $25.23 $25.35 $25.20 $25.35 $24.87 740
2021-03-12 $25.16 $25.27 $25.16 $25.27 $24.79 707
2021-03-11 $25.29 $25.29 $25.29 $25.29 $24.82 41
2021-03-10 $25.15 $25.21 $25.14 $25.14 $24.67 395
2021-03-09 $25.18 $25.18 $25.00 $25.00 $24.53 6,793
2021-03-08 $24.93 $24.94 $24.75 $24.75 $24.29 1,051
2021-03-05 $24.85 $24.90 $24.85 $24.89 $24.42 2,071
2021-03-04 $24.77 $24.77 $24.45 $24.45 $23.99 1,870
2021-03-03 $25.09 $25.09 $24.82 $24.82 $24.35 3,396
2021-03-02 $25.12 $25.20 $25.12 $25.12 $24.65 797
2021-03-01 $25.11 $25.13 $25.11 $25.13 $24.65 322
2021-02-26 $24.87 $24.96 $24.79 $24.80 $24.34 2,839
2021-02-25 $25.00 $25.07 $24.86 $24.95 $24.48 5,722
2021-02-24 $25.13 $25.20 $25.13 $25.20 $24.73 602
2021-02-23 $25.05 $25.09 $24.89 $25.03 $24.56 1,347
2021-02-22 $25.09 $25.09 $25.08 $25.08 $24.61 829
2021-02-19 $26.26 $26.26 $25.19 $25.19 $24.72 1,589
2021-02-18 $25.33 $25.38 $25.33 $25.38 $24.90 563
2021-02-17 $25.47 $25.49 $25.39 $25.49 $25.01 2,962
2021-02-16 $25.51 $25.51 $25.51 $25.51 $25.03 567
2021-02-12 $25.52 $25.64 $25.52 $25.64 $25.16 1,412
2021-02-11 $25.51 $25.52 $25.48 $25.52 $25.04 1,447
2021-02-10 $25.44 $25.45 $25.40 $25.40 $24.93 3,700
2021-02-09 $25.42 $25.42 $25.39 $25.39 $24.92 581
2021-02-08 $25.36 $25.36 $25.36 $25.36 $24.89 448
2021-02-05 $25.44 $25.44 $25.32 $25.35 $24.88 1,591
2021-02-04 $25.18 $25.19 $25.17 $25.19 $24.71 364
2021-02-03 $25.10 $25.10 $25.10 $25.10 $24.63 52
2021-02-02 $25.24 $25.24 $25.07 $25.07 $24.60 2,787
2021-02-01 $24.98 $25.03 $24.98 $24.98 $24.51 2,087
2021-01-29 $24.83 $24.83 $24.83 $24.83 $24.36 202
2021-01-28 $25.26 $25.26 $25.26 $25.26 $24.79 31
2021-01-27 $25.51 $25.51 $25.04 $25.04 $24.57 1,358
2021-01-26 $25.62 $25.62 $25.62 $25.62 $25.14 2
2021-01-25 $25.55 $25.62 $25.55 $25.62 $25.14 328
2021-01-22 $25.47 $25.47 $25.47 $25.47 $24.99 40
2021-01-21 $25.47 $25.47 $25.46 $25.46 $24.98 253
2021-01-20 $25.41 $25.44 $25.41 $25.44 $24.96 278
2021-01-19 $25.31 $25.31 $25.31 $25.31 $24.83 48
2021-01-15 $25.00 $25.01 $25.00 $25.01 $24.54 100
2021-01-14 $25.10 $25.12 $25.00 $25.00 $24.53 199,724

IQ Healthy Hearts ETF (HART) News Headlines

Recent IQ Healthy Hearts ETF (HART) News
Similar Companies to IQ Healthy Hearts ETF (HART) 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.