ETFMG REAL ESTATE TECH ETF (HHH) Exchange: NYSE ARCA

Data as of May 2, 2025

$65.22 ($0.80) 1.24%

ETFMG REAL ESTATE TECH ETF - Daily Information
Click for more stock information on ETFMG REAL ESTATE TECH ETF .
Daily Information Data
Date May 2, 2025
Open $63.79
Previous Close $65.22
High $65.38
Low $62.00
Adjusted Open $63.79
Previous Adjusted Close $65.22
Adjusted High $65.38
Adjusted Low $62.00

About ETFMG REAL ESTATE TECH ETF (HHH)

The Fund uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Prime Real Estate Technology IndexThe Index tracks the performance of the exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that engage in “Real Estate Technology Business.” Real Estate Technology Business is defined as: A) providing services, via the internet and internet-connected devices to the general public regarding: i) listing, advertising, and marketing properties for sale or rent, ii) providing real estate brokerage services, iii) providing property insurance, iv) providing or facilitating property loans, v) facilitating home improvement or repair services, or; B) providing software, data, or other technology services to real estate companies. Companies with products and services that are predominantly tied to any of the categories of Real Estate Technology Business are collectively called “Real Estate Technology Companies.”Real Estate Technology Companies are identified by Prime Indexes (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser. The Index Provider utilizes issuer financial statements and other public filings and reports, as well as third-party industry research, reports, and analyses, to identify Real Estate Technology Companies around the world that meet the Index’s criteria for inclusion.Companies meeting the above criteria are screened for investibility (e.g., their equity securities must not be listed on an exchange in a country which employs restrictions on foreign capital investment deemed to be significant), a minimum market capitalization and liquidity (i.e., average trading volume). The composition of the Index and the constituent weights are determined three Thursdays before the third Friday of each March, June, September, and December (or the next business day if this is a non-business day). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. At the time of each reconstitution, the companies in the Index are weighted according to a modified capitalization weighting methodology. Constituents weightings are “modified” in that the eight largest constituents are each weighted at 5%. The remaining constituents are weighted based on their market capitalization subject to a 4% limit per security. The Index is developed and owned by the Index Provider, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser.As of September 15, 2021 the Index had 35 constituents, and the three largest stocks and their weightings in the Index were Airbnb, Inc. (5.0%), CoStar Group, Inc. (5.0%), and Rocket Companies, Inc. (5.0%).The Fund’s Principal Investment StrategiesThe Fund generally expects to use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus borrowings for investment purposes, in companies that derive a majority of their revenues or profits from, or invest a majority of their assets in, Real Estate Technology Business (the “80% Policy”). The Fund may lend its portfolio securities to brokers, dealers and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower. The Fund rebalances its portfolio in accordance with its Index, and, therefore, any changes to the Index’s rebalance schedule will result in corresponding changes to the Fund’s rebalance schedule. Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy. Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated.

Historical Stock Data for ETFMG REAL ESTATE TECH ETF (HHH)

Date Open High Low Close Adj.Close Volume
2025-04-11 $63.79 $65.38 $62.00 $65.22 $65.22 321,112
2025-04-10 $66.32 $66.32 $61.92 $64.42 $64.42 339,652
2025-04-09 $62.36 $68.00 $61.41 $67.47 $67.47 507,897
2025-04-08 $67.45 $67.99 $62.28 $63.39 $63.39 455,034
2025-04-07 $62.31 $68.47 $62.31 $64.77 $64.77 617,032
2025-04-04 $69.00 $69.63 $66.00 $67.40 $67.40 616,336
2025-04-03 $73.36 $73.84 $70.20 $70.58 $70.58 295,044
2025-04-02 $73.38 $75.22 $73.18 $74.81 $74.81 180,098
2025-04-01 $74.06 $74.86 $73.39 $73.88 $73.88 245,073
2025-03-31 $73.71 $74.21 $72.90 $74.08 $74.08 277,866
2025-03-28 $75.30 $75.47 $74.00 $74.38 $74.38 187,331
2025-03-27 $75.75 $75.90 $75.00 $75.48 $75.48 184,287
2025-03-26 $76.17 $76.45 $75.13 $75.44 $75.44 156,554
2025-03-25 $76.37 $76.44 $75.22 $75.71 $75.71 213,267
2025-03-24 $75.46 $76.25 $74.85 $76.25 $76.25 352,177
2025-03-21 $75.65 $75.65 $74.01 $74.99 $74.99 362,980
2025-03-20 $74.35 $75.79 $73.75 $75.64 $75.64 244,566
2025-03-19 $74.62 $75.01 $73.92 $74.62 $74.62 184,409
2025-03-18 $74.09 $74.69 $74.02 $74.44 $74.44 151,605
2025-03-17 $73.14 $74.64 $73.14 $74.49 $74.49 173,436
2025-03-14 $72.43 $73.46 $71.73 $73.38 $73.38 226,772
2025-03-13 $73.11 $73.70 $71.50 $71.92 $71.92 279,493
2025-03-12 $72.99 $73.63 $72.22 $73.05 $73.05 267,778
2025-03-11 $73.20 $73.92 $71.81 $72.82 $72.82 264,791
2025-03-10 $74.46 $75.28 $73.13 $73.35 $73.35 342,425
2025-03-07 $74.92 $75.55 $73.39 $74.93 $74.93 349,874
2025-03-06 $76.97 $77.40 $74.68 $74.85 $74.85 361,798
2025-03-05 $76.85 $78.17 $76.58 $77.56 $77.56 428,411
2025-03-04 $76.89 $78.12 $75.05 $76.74 $76.74 625,112
2025-03-03 $78.19 $79.55 $76.67 $77.48 $77.48 934,071
2025-02-28 $77.35 $79.61 $77.25 $79.20 $79.20 877,043
2025-02-27 $76.18 $78.56 $75.12 $77.42 $77.42 873,254
2025-02-26 $75.70 $75.85 $73.66 $74.10 $74.10 480,652
2025-02-25 $73.64 $75.70 $73.53 $75.46 $75.46 752,091
2025-02-24 $73.25 $74.35 $72.72 $73.77 $73.77 452,233
2025-02-21 $74.10 $74.30 $72.12 $73.20 $73.20 624,108
2025-02-20 $73.47 $74.50 $73.25 $73.89 $73.89 755,960
2025-02-19 $75.76 $76.00 $72.85 $73.47 $73.47 3,098,715
2025-02-18 $75.48 $81.22 $75.16 $80.60 $80.60 2,835,077
2025-02-14 $75.10 $75.74 $75.02 $75.49 $75.49 168,760
2025-02-13 $75.32 $75.49 $74.70 $75.04 $75.04 228,955
2025-02-12 $75.00 $75.73 $74.89 $75.36 $75.36 146,600
2025-02-11 $75.38 $75.99 $75.38 $75.78 $75.78 177,713
2025-02-10 $76.54 $76.99 $75.47 $75.60 $75.60 166,042
2025-02-07 $77.06 $77.29 $76.12 $76.66 $76.66 136,035
2025-02-06 $76.40 $76.98 $75.96 $76.87 $76.87 253,084
2025-02-05 $76.20 $76.40 $75.69 $75.91 $75.91 206,204
2025-02-04 $75.00 $76.41 $75.00 $75.71 $75.71 148,340
2025-02-03 $75.10 $76.35 $74.90 $75.30 $75.30 175,516
2025-01-31 $76.88 $77.45 $76.15 $76.37 $76.37 192,259
2025-01-30 $76.68 $77.52 $76.30 $76.88 $76.88 233,851
2025-01-29 $75.32 $76.26 $75.18 $75.99 $75.99 295,154
2025-01-28 $75.84 $76.18 $75.06 $75.51 $75.51 181,302
2025-01-27 $76.09 $76.97 $75.52 $76.12 $76.12 281,889
2025-01-24 $75.37 $76.26 $75.20 $75.76 $75.76 670,417
2025-01-23 $75.01 $75.93 $74.50 $75.70 $75.70 457,560
2025-01-22 $76.05 $76.05 $74.99 $75.00 $75.00 465,534
2025-01-21 $77.33 $77.50 $75.87 $76.33 $76.33 334,768
2025-01-17 $77.79 $77.99 $76.55 $76.65 $76.65 387,477
2025-01-16 $77.79 $78.22 $77.39 $77.49 $77.49 308,140
2025-01-15 $78.53 $79.10 $77.43 $77.78 $77.78 499,776
2025-01-14 $80.00 $80.00 $77.05 $77.84 $77.84 853,902
2025-01-13 $77.68 $81.00 $76.69 $78.62 $78.62 1,525,606
2025-01-10 $72.37 $72.77 $71.49 $71.78 $71.78 266,100
2025-01-08 $73.97 $74.19 $72.83 $73.63 $73.63 179,868
2025-01-07 $76.00 $76.59 $73.78 $74.17 $74.17 201,755
2025-01-06 $76.50 $77.47 $75.29 $75.34 $75.34 137,191
2025-01-03 $75.87 $76.77 $75.33 $76.48 $76.48 313,818
2025-01-02 $77.28 $77.84 $75.31 $75.81 $75.81 155,563
2024-12-31 $76.50 $77.45 $75.90 $76.92 $76.92 156,617
2024-12-30 $76.54 $77.10 $75.01 $76.64 $76.64 172,232
2024-12-27 $76.69 $76.97 $76.00 $76.66 $76.66 289,740
2024-12-26 $76.36 $77.26 $76.13 $77.04 $77.04 106,461
2024-12-24 $76.40 $76.87 $75.93 $76.83 $76.83 43,854
2024-12-23 $76.19 $77.07 $75.71 $76.40 $76.40 249,817
2024-12-20 $75.72 $77.92 $75.65 $76.58 $76.58 670,046
2024-12-19 $76.40 $77.62 $75.30 $75.32 $75.32 365,115
2024-12-18 $80.00 $80.29 $76.16 $76.21 $76.21 270,472
2024-12-17 $81.29 $82.30 $79.63 $79.78 $79.78 255,251
2024-12-16 $81.94 $82.58 $81.38 $81.78 $81.78 194,308
2024-12-13 $82.77 $82.91 $81.20 $82.01 $82.01 248,057
2024-12-12 $83.42 $84.71 $82.94 $83.31 $83.31 208,960
2024-12-11 $84.54 $84.92 $82.89 $83.38 $83.38 248,109
2024-12-10 $84.23 $84.69 $83.06 $84.01 $84.01 243,198
2024-12-09 $85.29 $85.41 $83.31 $84.20 $84.20 123,693
2024-12-06 $86.49 $86.64 $84.45 $85.06 $85.06 347,164
2024-12-05 $85.99 $86.43 $85.28 $85.82 $85.82 176,637
2024-12-04 $85.89 $86.52 $85.35 $85.76 $85.76 196,241
2024-12-03 $85.96 $86.42 $84.78 $86.18 $86.18 182,586
2024-12-02 $86.30 $86.30 $85.07 $85.66 $85.66 267,951
2024-11-29 $87.35 $87.60 $86.44 $86.74 $86.74 83,089
2024-11-27 $87.12 $87.77 $86.36 $86.88 $86.88 143,095
2024-11-26 $86.25 $86.94 $85.80 $86.40 $86.40 173,445
2024-11-25 $84.87 $87.46 $84.58 $86.12 $86.12 289,737
2024-11-22 $83.01 $84.22 $82.67 $83.87 $83.87 198,197
2024-11-21 $79.95 $82.92 $79.86 $82.15 $82.15 296,688
2024-11-20 $79.23 $79.85 $78.70 $79.74 $79.74 187,785
2024-11-19 $78.62 $79.93 $78.44 $79.45 $79.45 195,235
2024-11-18 $79.28 $79.99 $78.88 $79.21 $79.21 234,313
2024-11-15 $81.10 $81.50 $79.41 $79.91 $79.91 265,699
2024-11-14 $82.51 $82.51 $80.59 $80.86 $80.86 228,726
2024-11-13 $83.05 $83.22 $82.03 $82.13 $82.13 169,104
2024-11-12 $83.50 $83.66 $82.38 $82.51 $82.51 171,015
2024-11-11 $84.95 $84.96 $83.35 $83.55 $83.55 289,368
2024-11-08 $83.91 $84.88 $82.92 $84.45 $84.45 319,549
2024-11-07 $82.38 $84.12 $82.27 $83.82 $83.82 279,779
2024-11-06 $81.67 $83.16 $80.05 $82.90 $82.90 532,293
2024-11-05 $78.55 $80.95 $77.68 $80.95 $80.95 490,153
2024-11-04 $74.99 $76.56 $74.99 $75.93 $75.93 212,422
2024-11-01 $76.57 $77.23 $75.47 $75.50 $75.50 229,362
2024-10-31 $75.99 $76.51 $75.75 $76.04 $76.04 221,210
2024-10-30 $74.59 $76.63 $74.56 $76.20 $76.20 152,154
2024-10-29 $75.48 $75.75 $74.99 $75.18 $75.18 145,330
2024-10-28 $75.99 $76.51 $75.63 $75.84 $75.84 129,564
2024-10-25 $76.12 $76.39 $75.07 $75.15 $75.15 213,176
2024-10-24 $76.98 $77.30 $76.00 $76.22 $76.22 153,553
2024-10-23 $76.47 $77.57 $76.31 $76.92 $76.92 189,064
2024-10-22 $75.82 $77.28 $75.71 $76.99 $76.99 250,974
2024-10-21 $77.50 $77.56 $75.55 $76.36 $76.36 229,263
2024-10-18 $76.52 $78.07 $76.09 $78.03 $78.03 190,753
2024-10-17 $76.84 $76.98 $76.50 $76.52 $76.52 276,749
2024-10-16 $77.33 $77.58 $76.76 $77.09 $77.09 215,506
2024-10-15 $77.28 $77.95 $76.56 $76.67 $76.67 238,263
2024-10-14 $76.91 $77.52 $76.52 $77.03 $77.03 109,926
2024-10-11 $75.95 $76.94 $75.50 $76.92 $76.92 94,331
2024-10-10 $75.19 $75.82 $74.80 $75.74 $75.74 142,420
2024-10-09 $75.28 $76.37 $75.26 $75.78 $75.78 118,476
2024-10-08 $75.01 $76.09 $74.83 $75.65 $75.65 140,504
2024-10-07 $76.36 $76.63 $74.95 $75.38 $75.38 163,383
2024-10-04 $77.00 $77.18 $76.13 $76.51 $76.51 120,484
2024-10-03 $77.00 $77.00 $75.94 $76.58 $76.58 161,783
2024-10-02 $76.81 $77.55 $76.78 $77.06 $77.06 116,641
2024-10-01 $77.06 $78.00 $76.58 $77.33 $77.33 164,867
2024-09-30 $77.46 $78.35 $77.12 $77.43 $77.43 183,536
2024-09-27 $77.46 $77.94 $76.86 $77.74 $77.74 167,888
2024-09-26 $77.27 $77.58 $76.79 $76.99 $76.99 148,104
2024-09-25 $76.93 $77.21 $76.30 $76.52 $76.52 148,483
2024-09-24 $77.20 $77.82 $77.06 $77.33 $77.33 142,911
2024-09-23 $77.41 $77.88 $77.15 $77.24 $77.24 155,811
2024-09-20 $76.86 $77.44 $76.22 $77.06 $77.06 354,558
2024-09-19 $77.57 $77.68 $76.48 $77.48 $77.48 312,814
2024-09-18 $75.72 $77.89 $74.78 $75.93 $75.93 160,974
2024-09-17 $75.25 $76.11 $74.94 $75.19 $75.19 199,189
2024-09-16 $75.82 $75.92 $74.48 $75.00 $75.00 266,571
2024-09-13 $74.80 $75.71 $74.29 $75.69 $75.69 164,187
2024-09-12 $73.76 $74.36 $73.00 $74.06 $74.06 120,063
2024-09-11 $72.09 $73.24 $70.87 $73.20 $73.20 153,163
2024-09-10 $71.97 $72.99 $71.50 $72.91 $72.91 160,979
2024-09-09 $72.68 $72.83 $71.99 $72.28 $72.28 201,728
2024-09-06 $73.28 $73.45 $72.32 $72.87 $72.87 229,167
2024-09-05 $74.01 $74.18 $72.85 $73.16 $73.16 113,901
2024-09-04 $73.96 $74.99 $72.98 $73.80 $73.80 247,347
2024-09-03 $74.54 $74.87 $73.62 $73.96 $73.96 290,038
2024-08-30 $75.00 $75.68 $74.60 $75.22 $75.22 224,577
2024-08-29 $75.36 $75.69 $74.60 $74.83 $74.83 198,865
2024-08-28 $74.62 $75.90 $74.62 $75.15 $75.15 203,720
2024-08-27 $74.16 $75.70 $73.71 $75.04 $75.04 124,553
2024-08-26 $75.07 $75.50 $74.55 $74.69 $74.69 155,341
2024-08-23 $72.79 $74.81 $72.51 $74.70 $74.70 296,830
2024-08-22 $73.22 $73.22 $71.71 $72.18 $72.18 152,439
2024-08-21 $72.56 $73.50 $71.83 $73.10 $73.10 303,739
2024-08-20 $73.13 $74.00 $71.77 $72.19 $72.19 151,295
2024-08-19 $71.99 $73.85 $71.99 $73.33 $73.33 284,214
2024-08-16 $71.78 $72.20 $70.92 $71.94 $71.94 256,195
2024-08-15 $70.65 $71.92 $70.65 $71.91 $71.91 426,425
2024-08-14 $69.67 $70.99 $69.50 $70.37 $70.37 299,295
2024-08-13 $70.71 $70.71 $69.38 $69.60 $69.60 355,410
2024-08-12 $70.69 $71.17 $69.91 $70.16 $70.16 558,555
2024-08-09 $69.50 $71.39 $69.06 $70.60 $70.60 490,110
2024-08-08 $67.67 $69.67 $67.67 $69.14 $69.14 706,949
2024-08-07 $71.95 $72.34 $66.19 $66.31 $66.31 1,312,488
2024-08-06 $61.54 $63.50 $61.05 $62.37 $62.37 385,417
2024-08-05 $61.23 $63.37 $59.83 $61.46 $61.46 381,982
2024-08-02 $66.40 $66.80 $63.94 $63.95 $63.95 478,072
2024-08-01 $71.18 $71.18 $67.50 $68.39 $68.39 584,371
2024-07-31 $73.80 $75.62 $72.72 $74.17 $70.71 659,115
2024-07-30 $73.20 $74.26 $72.36 $73.77 $70.32 394,999
2024-07-29 $74.40 $74.46 $72.41 $73.02 $73.02 414,308
2024-07-26 $73.98 $75.60 $71.56 $74.36 $74.36 608,015
2024-07-25 $68.79 $70.89 $68.79 $70.47 $70.47 377,175
2024-07-24 $69.78 $71.38 $68.69 $68.72 $68.72 413,085
2024-07-23 $71.22 $72.35 $70.21 $70.37 $70.37 258,447
2024-07-22 $71.84 $71.95 $70.67 $71.80 $71.80 210,112
2024-07-19 $71.18 $71.50 $70.61 $71.36 $71.36 215,605
2024-07-18 $72.08 $73.67 $70.61 $71.17 $71.17 222,356
2024-07-17 $72.62 $73.76 $71.83 $72.26 $72.26 314,558
2024-07-16 $71.07 $73.19 $71.02 $73.03 $73.03 306,792
2024-07-15 $71.69 $72.54 $70.85 $70.88 $70.88 194,824
2024-07-12 $70.25 $71.81 $70.10 $71.61 $71.61 262,548
2024-07-11 $67.78 $69.98 $67.78 $69.76 $69.76 281,401
2024-07-10 $64.71 $66.56 $64.70 $66.46 $66.46 264,210
2024-07-09 $64.23 $65.09 $64.01 $64.33 $64.33 339,076
2024-07-08 $64.58 $64.91 $64.19 $64.26 $64.26 336,420
2024-07-05 $64.56 $65.38 $64.33 $64.58 $64.58 251,610
2024-07-03 $64.36 $65.00 $64.09 $64.80 $64.80 81,193
2024-07-02 $63.86 $64.65 $63.48 $64.25 $64.25 179,563
2024-07-01 $64.54 $64.84 $63.35 $63.71 $63.71 188,835
2024-06-28 $65.22 $65.60 $64.06 $64.82 $64.82 515,169
2024-06-27 $64.22 $65.18 $63.65 $65.14 $65.14 203,524
2024-06-26 $63.44 $64.34 $63.04 $64.17 $64.17 274,278
2024-06-25 $64.64 $64.64 $62.82 $63.40 $63.40 271,108
2024-06-24 $64.73 $65.06 $63.93 $64.53 $64.53 287,832
2024-06-21 $65.28 $65.33 $64.30 $64.70 $64.70 295,212
2024-06-20 $65.42 $65.83 $64.80 $65.01 $65.01 297,779
2024-06-18 $66.71 $67.04 $64.92 $65.40 $65.40 312,601
2024-06-17 $66.59 $67.14 $66.18 $66.87 $66.87 186,813
2024-06-14 $67.02 $67.72 $66.78 $67.32 $67.32 182,434
2024-06-13 $67.68 $68.00 $66.80 $67.90 $67.90 123,058
2024-06-12 $68.47 $69.37 $67.66 $67.74 $67.74 230,909
2024-06-11 $66.32 $66.83 $65.78 $66.19 $66.19 156,492
2024-06-10 $66.35 $67.62 $66.00 $66.91 $66.91 164,601
2024-06-07 $66.35 $67.11 $65.72 $66.89 $66.89 177,736
2024-06-06 $66.70 $68.09 $66.70 $67.04 $67.04 252,024
2024-06-05 $66.48 $67.50 $65.95 $67.41 $67.41 221,159
2024-06-04 $66.72 $67.07 $66.04 $66.22 $66.22 254,429
2024-06-03 $67.28 $67.45 $66.38 $67.00 $67.00 281,268
2024-05-31 $66.20 $66.75 $65.97 $66.30 $66.30 187,851
2024-05-30 $65.00 $65.77 $64.97 $65.74 $65.74 183,325
2024-05-29 $64.30 $64.82 $64.17 $64.50 $64.50 342,557
2024-05-28 $65.89 $66.12 $64.46 $65.01 $65.01 348,405
2024-05-24 $65.69 $66.25 $65.13 $65.69 $65.69 228,882
2024-05-23 $66.75 $67.00 $64.44 $65.10 $65.10 283,729
2024-05-22 $66.45 $67.12 $66.05 $66.58 $66.58 264,088
2024-05-21 $67.01 $67.47 $66.00 $66.45 $66.45 248,642
2024-05-20 $67.62 $67.99 $66.81 $67.31 $67.31 300,127
2024-05-17 $67.78 $68.13 $67.32 $67.55 $67.55 218,072
2024-05-16 $68.15 $68.17 $67.32 $67.64 $67.64 227,272
2024-05-15 $68.74 $69.24 $68.02 $68.13 $68.13 371,592
2024-05-14 $67.17 $67.90 $66.76 $67.66 $67.66 297,066
2024-05-13 $66.77 $67.31 $66.12 $66.32 $66.32 241,180
2024-05-10 $67.61 $67.69 $65.77 $66.43 $66.43 483,444
2024-05-09 $63.00 $67.49 $62.37 $67.36 $67.36 489,468
2024-05-08 $65.42 $67.04 $65.13 $66.88 $66.88 472,172
2024-05-07 $66.43 $67.45 $66.18 $66.29 $66.29 377,498
2024-05-06 $67.48 $67.53 $66.09 $66.19 $66.19 390,384
2024-05-03 $68.63 $68.98 $66.92 $67.01 $67.01 386,600
2024-05-02 $66.45 $67.51 $66.28 $67.01 $67.01 291,838
2024-05-01 $65.20 $67.31 $64.83 $65.57 $65.57 413,552
2024-04-30 $65.00 $66.08 $64.81 $65.16 $65.16 360,864
2024-04-29 $65.12 $65.80 $64.59 $65.60 $65.60 390,447
2024-04-26 $64.08 $65.39 $64.00 $64.42 $64.42 278,158
2024-04-25 $63.85 $64.07 $63.33 $63.75 $63.75 313,504
2024-04-24 $63.83 $64.39 $63.17 $64.25 $64.25 394,307
2024-04-23 $61.53 $64.31 $61.53 $64.10 $64.10 734,142
2024-04-22 $60.39 $61.97 $60.12 $61.79 $61.79 456,533
2024-04-19 $60.48 $61.66 $59.98 $60.19 $60.19 445,255
2024-04-18 $59.49 $61.09 $59.00 $60.67 $60.67 460,651
2024-04-17 $60.11 $60.35 $59.16 $59.39 $59.39 538,237
2024-04-16 $60.92 $61.23 $59.49 $59.73 $59.73 628,818
2024-04-15 $64.30 $64.73 $61.31 $61.57 $61.57 626,760
2024-04-12 $64.85 $65.07 $63.97 $64.29 $64.29 463,727
2024-04-11 $65.31 $65.94 $63.34 $65.47 $65.47 702,618
2024-04-10 $66.75 $67.00 $64.13 $64.33 $64.33 816,217
2024-04-09 $68.17 $69.24 $68.17 $68.55 $68.55 371,854
2024-04-08 $67.23 $68.28 $66.88 $67.67 $67.67 1,288,326
2024-04-05 $66.92 $67.95 $66.06 $66.75 $66.75 697,968
2024-04-04 $69.85 $70.10 $67.33 $67.39 $67.39 478,634
2024-04-03 $68.97 $69.97 $68.97 $69.47 $69.47 321,946
2024-04-02 $70.41 $70.66 $68.59 $69.25 $69.25 393,650
2024-04-01 $72.78 $73.37 $71.00 $71.02 $71.02 460,497
2024-03-28 $72.93 $73.10 $72.28 $72.62 $72.62 362,978
2024-03-27 $72.20 $72.44 $71.12 $72.26 $72.26 975,258
2024-03-26 $71.49 $71.88 $70.87 $71.39 $71.39 701,066
2024-03-25 $70.98 $71.82 $70.75 $70.97 $70.97 279,946
2024-03-22 $71.85 $72.41 $70.76 $71.01 $71.01 242,655
2024-03-21 $72.35 $73.16 $71.60 $72.08 $72.08 296,311
2024-03-20 $71.03 $72.15 $70.60 $71.71 $71.71 312,121
2024-03-19 $71.18 $71.81 $71.12 $71.18 $71.18 273,178
2024-03-18 $72.64 $72.90 $71.59 $71.73 $71.73 251,605
2024-03-15 $72.95 $74.01 $72.43 $72.80 $72.80 468,212
2024-03-14 $75.42 $75.42 $73.08 $73.77 $73.77 268,553
2024-03-13 $75.38 $76.16 $75.12 $75.31 $75.31 189,736
2024-03-12 $75.28 $75.60 $74.89 $75.44 $75.44 108,172
2024-03-11 $75.85 $76.25 $75.30 $75.35 $75.35 93,979
2024-03-08 $75.84 $76.21 $75.08 $75.75 $75.75 159,659
2024-03-07 $75.82 $76.32 $75.06 $75.09 $75.09 135,166
2024-03-06 $75.82 $75.82 $74.70 $75.11 $75.11 183,926
2024-03-05 $75.35 $75.82 $74.42 $74.74 $74.74 229,080
2024-03-04 $76.47 $76.57 $75.54 $76.00 $76.00 162,238
2024-03-01 $76.71 $76.79 $75.94 $76.60 $76.60 171,832
2024-02-29 $77.54 $77.57 $76.02 $76.40 $76.40 553,788
2024-02-28 $77.81 $78.95 $75.58 $76.40 $76.40 273,675
2024-02-27 $76.64 $77.32 $76.23 $76.58 $76.58 209,898
2024-02-26 $77.09 $77.80 $76.45 $76.54 $76.54 197,565
2024-02-23 $78.30 $78.30 $77.20 $77.28 $77.28 297,212
2024-02-22 $77.61 $77.92 $77.31 $77.78 $77.78 168,273
2024-02-21 $76.21 $77.33 $76.07 $77.28 $77.28 120,368
2024-02-20 $76.34 $76.87 $75.81 $76.42 $76.42 165,748
2024-02-16 $77.60 $78.28 $76.91 $77.16 $77.16 151,542
2024-02-15 $77.04 $77.99 $77.04 $77.96 $77.96 152,931
2024-02-14 $76.49 $77.05 $75.86 $76.33 $76.33 91,355
2024-02-13 $76.29 $76.31 $74.96 $75.61 $75.61 188,970
2024-02-12 $78.11 $79.60 $78.11 $78.85 $78.85 115,192
2024-02-09 $77.70 $78.57 $77.38 $78.08 $78.08 198,437
2024-02-08 $77.86 $78.46 $76.90 $77.52 $77.52 135,572
2024-02-07 $77.59 $77.59 $76.94 $77.44 $77.44 184,162
2024-02-06 $76.98 $77.75 $76.81 $77.59 $77.59 243,260
2024-02-05 $77.61 $77.93 $75.85 $76.81 $76.81 246,274
2024-02-02 $79.53 $79.74 $78.41 $78.78 $78.78 221,512
2024-02-01 $80.57 $81.00 $79.03 $80.79 $80.79 246,010
2024-01-31 $81.90 $82.50 $79.99 $80.08 $80.08 244,923
2024-01-30 $83.67 $83.67 $81.82 $82.02 $82.02 143,984
2024-01-29 $82.29 $83.70 $82.18 $83.60 $83.60 271,109
2024-01-26 $83.47 $83.68 $82.55 $82.57 $82.57 95,360
2024-01-25 $81.74 $83.26 $81.03 $83.18 $83.18 151,209
2024-01-24 $83.09 $83.36 $81.20 $81.20 $81.20 155,068
2024-01-23 $83.75 $83.97 $81.52 $81.88 $81.88 262,711
2024-01-22 $82.18 $84.15 $82.18 $83.05 $83.05 147,100
2024-01-19 $80.82 $82.08 $80.22 $81.95 $81.95 213,712
2024-01-18 $80.19 $80.61 $79.12 $80.28 $80.28 184,276
2024-01-17 $79.44 $79.98 $78.60 $79.48 $79.48 182,019
2024-01-16 $82.00 $82.00 $80.48 $80.74 $80.74 388,670
2024-01-12 $83.77 $83.90 $81.84 $82.16 $82.16 150,314
2024-01-11 $83.35 $83.63 $82.24 $82.83 $82.83 129,833
2024-01-10 $83.89 $84.25 $83.58 $84.03 $84.03 164,018
2024-01-09 $83.73 $84.39 $83.60 $83.65 $83.65 131,689
2024-01-08 $82.95 $85.25 $82.95 $84.77 $84.77 169,096
2024-01-05 $82.74 $84.09 $82.38 $82.92 $82.92 318,709
2024-01-04 $83.01 $83.47 $82.46 $82.62 $82.62 164,878
2024-01-03 $82.46 $83.96 $82.26 $83.17 $83.17 164,718
2024-01-02 $84.67 $85.51 $84.20 $84.71 $84.71 191,694
2023-12-29 $86.16 $86.72 $85.31 $85.55 $85.55 227,494
2023-12-28 $85.90 $86.70 $85.80 $86.55 $86.55 108,765
2023-12-27 $85.34 $86.34 $84.99 $86.17 $86.17 116,099
2023-12-26 $83.87 $85.35 $83.63 $85.13 $85.13 132,738
2023-12-22 $83.79 $84.55 $83.26 $83.80 $83.80 160,023
2023-12-21 $82.41 $83.72 $82.29 $83.71 $83.71 152,143
2023-12-20 $82.98 $84.32 $81.66 $81.69 $81.69 214,486
2023-12-19 $83.06 $84.49 $83.01 $83.30 $83.30 480,277
2023-12-18 $83.16 $83.43 $82.19 $83.12 $83.12 230,756
2023-12-15 $83.27 $83.27 $81.75 $82.77 $82.77 400,203
2023-12-14 $82.36 $84.72 $82.23 $83.15 $83.15 627,433
2023-12-13 $77.75 $81.46 $77.75 $80.73 $80.73 375,637
2023-12-12 $76.64 $77.89 $75.75 $77.76 $77.76 285,480
2023-12-11 $74.99 $76.60 $74.96 $76.48 $76.48 192,815
2023-12-08 $75.11 $76.19 $74.92 $75.29 $75.29 283,004
2023-12-07 $75.10 $75.40 $74.64 $75.18 $75.18 159,703
2023-12-06 $75.65 $76.38 $74.57 $74.71 $74.71 335,128
2023-12-05 $75.41 $76.70 $74.91 $75.45 $75.45 177,151
2023-12-04 $74.87 $76.08 $74.71 $76.07 $76.07 363,413
2023-12-01 $73.51 $75.30 $73.51 $75.12 $75.12 543,324
2023-11-30 $73.93 $73.93 $73.04 $73.51 $73.51 223,605
2023-11-29 $74.00 $74.98 $73.61 $74.00 $74.00 355,126
2023-11-28 $72.83 $73.34 $72.17 $73.20 $73.20 241,714
2023-11-27 $73.19 $73.77 $72.95 $73.06 $73.06 273,185
2023-11-24 $73.25 $73.94 $72.97 $73.47 $73.47 112,289
2023-11-22 $73.24 $73.53 $72.34 $72.90 $72.90 307,659
2023-11-21 $73.18 $73.24 $72.10 $72.58 $72.58 271,181
2023-11-20 $74.10 $74.17 $73.25 $73.83 $73.83 279,057
2023-11-17 $74.15 $74.70 $73.26 $73.78 $73.78 233,283
2023-11-16 $74.70 $74.82 $73.79 $74.01 $74.01 351,918
2023-11-15 $74.05 $75.03 $74.05 $74.61 $74.61 519,017
2023-11-14 $73.02 $75.86 $72.55 $74.48 $74.48 277,449
2023-11-13 $69.89 $70.83 $69.62 $70.25 $70.25 203,263
2023-11-10 $70.07 $71.37 $69.66 $70.57 $70.57 189,414
2023-11-09 $72.81 $72.81 $69.38 $69.62 $69.62 244,782
2023-11-08 $72.76 $73.81 $72.53 $72.99 $72.99 301,455
2023-11-07 $71.07 $73.17 $70.05 $72.49 $72.49 333,740
2023-11-06 $72.60 $72.62 $71.73 $71.93 $71.93 285,460
2023-11-03 $72.11 $73.87 $71.88 $72.83 $72.83 348,467
2023-11-02 $69.00 $70.98 $68.76 $70.68 $70.68 304,366
2023-11-01 $66.96 $68.38 $65.95 $68.04 $68.04 176,961
2023-10-31 $66.52 $67.06 $66.23 $66.33 $66.33 218,688
2023-10-30 $66.45 $66.75 $65.67 $66.25 $66.25 296,933
2023-10-27 $66.65 $66.65 $65.42 $65.63 $65.63 274,988
2023-10-26 $67.34 $67.85 $66.77 $66.82 $66.82 331,006
2023-10-25 $66.66 $67.33 $66.02 $67.01 $67.01 214,922
2023-10-24 $67.00 $67.39 $66.56 $67.31 $67.31 230,700
2023-10-23 $66.18 $67.95 $66.05 $66.83 $66.83 308,762
2023-10-20 $67.43 $67.43 $66.45 $66.79 $66.79 183,271
2023-10-19 $66.37 $68.27 $66.21 $66.64 $66.64 183,700
2023-10-18 $69.40 $69.50 $66.24 $66.45 $66.45 380,016
2023-10-17 $68.74 $70.66 $68.55 $69.96 $69.96 290,236
2023-10-16 $68.08 $69.75 $67.82 $69.21 $69.21 284,095
2023-10-13 $69.00 $69.00 $67.11 $67.85 $67.85 202,792
2023-10-12 $70.30 $70.30 $67.83 $68.47 $68.47 242,565
2023-10-11 $70.00 $70.50 $69.49 $69.85 $69.85 120,934
2023-10-10 $69.25 $70.77 $69.07 $69.79 $69.79 182,887
2023-10-09 $68.94 $69.33 $68.17 $69.04 $69.04 344,611
2023-10-06 $69.26 $69.56 $68.32 $68.67 $68.67 368,355
2023-10-05 $70.15 $70.31 $69.41 $69.69 $69.69 225,293
2023-10-04 $70.17 $70.74 $69.61 $70.53 $70.53 199,488
2023-10-03 $70.73 $71.46 $70.11 $70.44 $70.44 253,266
2023-10-02 $74.01 $74.20 $71.55 $71.91 $71.91 331,945
2023-09-29 $74.50 $75.59 $73.69 $74.13 $74.13 178,311
2023-09-28 $73.81 $74.79 $73.73 $74.40 $74.40 178,095
2023-09-27 $73.74 $74.38 $73.06 $73.69 $73.69 248,045
2023-09-26 $73.65 $74.20 $73.15 $73.54 $73.54 195,275
2023-09-25 $74.04 $74.37 $73.53 $73.91 $73.91 149,086
2023-09-22 $74.50 $75.17 $73.86 $74.30 $74.30 130,108
2023-09-21 $75.40 $75.60 $74.08 $74.66 $74.66 146,980
2023-09-20 $75.77 $76.92 $75.25 $76.12 $76.12 112,338
2023-09-19 $76.45 $76.95 $75.58 $75.87 $75.87 111,044
2023-09-18 $76.94 $77.02 $76.00 $76.24 $76.24 73,411
2023-09-15 $76.22 $77.24 $75.60 $76.86 $76.86 368,563
2023-09-14 $76.74 $76.74 $75.60 $76.55 $76.55 98,233
2023-09-13 $76.63 $76.98 $75.48 $75.67 $75.67 171,791
2023-09-12 $76.99 $77.38 $75.66 $76.49 $76.49 176,436
2023-09-11 $77.22 $77.73 $76.82 $77.47 $77.47 165,224
2023-09-08 $78.12 $78.12 $76.94 $77.15 $77.15 175,696
2023-09-07 $78.00 $78.75 $77.30 $77.81 $77.81 191,096
2023-09-06 $78.64 $78.98 $77.18 $78.79 $78.79 134,520
2023-09-05 $79.75 $80.12 $78.09 $78.12 $78.12 133,364
2023-09-01 $79.02 $80.47 $78.72 $80.12 $80.12 190,036
2023-08-31 $78.86 $79.73 $78.55 $78.65 $78.65 206,948
2023-08-30 $77.95 $79.00 $77.95 $78.61 $78.61 97,329
2023-08-29 $77.51 $79.06 $77.01 $78.36 $78.36 113,438
2023-08-28 $77.09 $78.14 $76.80 $77.70 $77.70 154,655
2023-08-25 $76.23 $78.02 $76.04 $76.42 $76.42 114,777
2023-08-24 $77.62 $78.17 $76.28 $76.84 $76.84 81,534
2023-08-23 $75.84 $77.50 $75.72 $77.14 $77.14 106,790
2023-08-22 $75.96 $76.05 $74.75 $75.19 $75.19 165,105
2023-08-21 $76.58 $77.25 $74.73 $75.61 $75.61 121,500
2023-08-18 $74.57 $76.59 $74.57 $75.74 $75.74 113,171
2023-08-17 $75.10 $76.16 $74.31 $75.54 $75.54 229,525
2023-08-16 $75.00 $76.32 $74.78 $74.95 $74.95 214,205
2023-08-15 $78.40 $78.70 $75.48 $75.92 $75.92 137,086
2023-08-14 $79.48 $80.33 $78.03 $78.17 $78.17 121,207
2022-07-15 $12.36 $12.39 $12.36 $12.39 $12.39 931
2022-07-14 $12.39 $12.39 $12.39 $12.39 $12.39 8
2022-07-13 $12.39 $12.39 $12.39 $12.39 $12.39 8
2022-07-12 $12.40 $12.40 $12.40 $12.40 $12.40 1
2022-07-11 $12.41 $12.41 $12.41 $12.41 $12.41 14
2022-07-08 $13.04 $13.04 $13.04 $13.04 $13.04 13
2022-07-07 $13.13 $13.13 $13.13 $13.13 $13.13 32
2022-07-06 $12.76 $12.76 $12.76 $12.76 $12.76 6
2022-07-05 $12.24 $12.87 $12.24 $12.87 $12.87 418
2022-07-01 $12.46 $12.46 $12.46 $12.46 $12.46 6
2022-06-30 $12.26 $12.26 $12.26 $12.26 $12.26 2
2022-06-29 $12.32 $12.32 $12.32 $12.32 $12.32 8
2022-06-28 $12.83 $12.83 $12.50 $12.50 $12.50 112
2022-06-27 $12.84 $12.84 $12.84 $12.84 $12.84 6
2022-06-24 $13.07 $13.07 $13.07 $13.07 $13.07 56
2022-06-23 $12.59 $12.59 $12.59 $12.59 $12.59 1
2022-06-22 $12.14 $12.14 $12.14 $12.14 $12.14 6
2022-06-21 $12.13 $12.13 $12.13 $12.13 $12.13 5
2022-06-17 $11.88 $11.88 $11.88 $11.88 $11.88 7
2022-06-16 $11.50 $11.50 $11.50 $11.50 $11.50 40
2022-06-15 $12.22 $12.22 $12.22 $12.22 $12.22 8
2022-06-14 $12.03 $12.03 $12.03 $12.03 $12.03 75
2022-06-13 $12.17 $12.17 $12.12 $12.12 $12.12 393
2022-06-10 $12.98 $12.98 $12.98 $12.98 $12.98 107
2022-06-09 $13.63 $13.63 $13.63 $13.63 $13.63 7
2022-06-08 $14.24 $14.24 $14.24 $14.24 $14.24 8
2022-06-07 $14.20 $14.20 $14.20 $14.20 $14.20 65
2022-06-06 $14.24 $14.24 $14.24 $14.24 $14.24 6
2022-06-03 $14.28 $14.28 $14.19 $14.25 $14.25 803
2022-06-02 $14.60 $14.68 $14.60 $14.65 $14.65 640
2022-06-01 $14.13 $14.13 $13.99 $13.99 $13.99 202
2022-05-31 $14.19 $14.19 $14.19 $14.19 $14.19 24
2022-05-27 $14.00 $14.28 $14.00 $14.28 $14.28 1,419
2022-05-26 $13.78 $13.78 $13.78 $13.78 $13.78 69
2022-05-25 $13.46 $13.46 $13.46 $13.46 $13.46 3
2022-05-24 $13.23 $13.23 $13.23 $13.23 $13.23 3
2022-05-23 $13.80 $13.80 $13.80 $13.80 $13.80 15
2022-05-20 $13.71 $13.71 $13.71 $13.71 $13.71 19
2022-05-19 $13.82 $13.82 $13.82 $13.82 $13.82 3
2022-05-18 $13.41 $13.41 $13.41 $13.41 $13.41 8
2022-05-17 $13.92 $13.92 $13.92 $13.92 $13.92 2
2022-05-16 $13.51 $13.51 $13.51 $13.51 $13.51 37
2022-05-13 $13.82 $13.82 $13.82 $13.82 $13.82 33
2022-05-12 $12.95 $12.95 $12.95 $12.95 $12.95 39
2022-05-11 $12.58 $12.58 $12.58 $12.58 $12.58 34
2022-05-10 $13.06 $13.06 $13.00 $13.00 $13.00 318
2022-05-09 $13.15 $13.15 $13.15 $13.15 $13.15 8
2022-05-06 $13.91 $13.91 $13.91 $13.91 $13.91 8
2022-05-05 $14.29 $14.29 $14.29 $14.29 $14.29 14
2022-05-04 $15.23 $15.23 $15.23 $15.23 $15.23 4
2022-05-03 $14.78 $14.78 $14.78 $14.78 $14.78 2
2022-05-02 $14.75 $14.75 $14.75 $14.75 $14.75 2
2022-04-29 $14.77 $14.77 $14.59 $14.59 $14.59 219
2022-04-28 $14.85 $14.85 $14.85 $14.85 $14.85 6
2022-04-27 $14.46 $14.46 $14.46 $14.46 $14.46 35
2022-04-26 $14.48 $14.48 $14.48 $14.48 $14.48 4
2022-04-25 $14.76 $14.76 $14.76 $14.76 $14.76 115
2022-04-22 $14.76 $14.76 $14.76 $14.76 $14.76 8
2022-04-21 $15.06 $15.06 $15.06 $15.06 $15.06 5
2022-04-20 $15.54 $15.54 $15.54 $15.54 $15.54 5
2022-04-19 $15.77 $15.77 $15.70 $15.70 $15.70 515
2022-04-18 $15.40 $15.40 $15.40 $15.40 $15.40 4
2022-04-14 $15.77 $15.77 $15.77 $15.77 $15.77 7
2022-04-13 $16.04 $16.04 $16.04 $16.04 $16.04 3
2022-04-12 $15.68 $15.68 $15.68 $15.68 $15.68 57
2022-04-11 $15.74 $15.74 $15.74 $15.74 $15.74 11
2022-04-08 $15.79 $15.79 $15.79 $15.79 $15.79 121
2022-04-07 $15.70 $15.86 $15.69 $15.86 $15.86 440
2022-04-06 $16.36 $16.36 $16.13 $16.13 $16.13 1,100
2022-04-05 $16.63 $16.63 $16.63 $16.63 $16.63 17
2022-04-04 $17.07 $17.07 $17.07 $17.07 $17.07 10
2022-04-01 $16.40 $16.40 $16.40 $16.40 $16.40 13
2022-03-31 $16.58 $16.58 $16.41 $16.41 $16.41 1,000
2022-03-30 $16.93 $16.93 $16.72 $16.72 $16.72 459
2022-03-29 $17.18 $17.18 $17.18 $17.18 $17.18 5
2022-03-28 $16.55 $16.55 $16.55 $16.55 $16.55 89
2022-03-25 $16.44 $16.44 $16.44 $16.44 $16.44 58
2022-03-24 $16.84 $16.84 $16.84 $16.84 $16.84 45
2022-03-23 $16.74 $16.83 $16.70 $16.70 $16.70 710
2022-03-22 $16.94 $16.94 $16.93 $16.94 $16.94 242
2022-03-21 $16.44 $16.44 $16.44 $16.44 $16.44 82
2022-03-18 $16.67 $16.88 $16.67 $16.88 $16.88 327
2022-03-17 $16.43 $16.43 $16.43 $16.43 $16.43 24
2022-03-16 $16.09 $16.09 $16.09 $16.09 $16.09 9
2022-03-15 $14.94 $14.94 $14.94 $14.94 $14.94 64
2022-03-14 $14.63 $14.63 $14.63 $14.63 $14.63 173
2022-03-11 $15.17 $15.17 $15.17 $15.17 $15.17 68
2022-03-10 $15.56 $15.60 $15.56 $15.60 $15.60 247
2022-03-09 $16.07 $16.07 $16.07 $16.07 $16.07 72
2022-03-08 $15.30 $15.30 $15.30 $15.30 $15.30 34
2022-03-07 $15.35 $15.35 $15.35 $15.35 $15.35 23
2022-03-04 $16.00 $16.00 $16.00 $16.00 $16.00 6
2022-03-03 $16.83 $16.98 $16.75 $16.75 $16.75 5,436
2022-03-02 $17.39 $17.43 $17.39 $17.40 $17.40 603
2022-03-01 $17.29 $17.29 $17.29 $17.29 $17.29 26
2022-02-28 $17.22 $17.27 $17.22 $17.27 $17.27 198
2022-02-25 $17.20 $17.20 $17.20 $17.20 $17.20 108
2022-02-24 $15.75 $17.36 $15.75 $17.36 $17.36 3,305
2022-02-23 $16.96 $16.96 $16.49 $16.49 $16.49 255
2022-02-22 $17.56 $17.56 $17.27 $17.27 $17.27 1,321
2022-02-18 $17.74 $17.74 $17.63 $17.63 $17.63 514
2022-02-17 $18.35 $18.51 $18.23 $18.23 $18.23 1,749
2022-02-16 $18.70 $18.70 $18.70 $18.70 $18.70 102
2022-02-15 $18.78 $18.89 $18.67 $18.89 $18.89 17,109
2022-02-14 $18.60 $18.60 $18.23 $18.23 $18.23 195
2022-02-11 $18.30 $18.30 $18.30 $18.30 $18.30 6
2022-02-10 $19.07 $19.07 $18.60 $18.60 $18.60 10,076
2022-02-09 $18.78 $18.86 $18.78 $18.86 $18.86 457
2022-02-08 $18.20 $18.20 $18.20 $18.20 $18.20 3
2022-02-07 $18.15 $18.15 $18.15 $18.15 $18.15 5,354
2022-02-04 $18.12 $18.12 $18.12 $18.12 $18.12 22
2022-02-03 $17.92 $17.92 $17.92 $17.92 $17.92 12
2022-02-02 $18.51 $18.51 $18.51 $18.51 $18.51 6
2022-02-01 $18.96 $18.96 $18.96 $18.96 $18.96 9
2022-01-31 $18.73 $18.73 $18.73 $18.73 $18.73 4
2022-01-28 $17.61 $17.61 $17.61 $17.61 $17.61 142
2022-01-27 $17.31 $17.31 $17.31 $17.31 $17.31 19
2022-01-26 $17.96 $17.96 $17.96 $17.96 $17.96 10
2022-01-25 $18.22 $18.22 $18.22 $18.22 $18.22 243
2022-01-24 $18.61 $18.61 $18.61 $18.61 $18.61 88
2022-01-21 $18.85 $18.85 $18.85 $18.85 $18.85 53
2022-01-20 $19.44 $19.44 $19.44 $19.44 $19.44 30
2022-01-19 $19.54 $19.54 $19.54 $19.54 $19.54 3
2022-01-18 $19.52 $19.52 $19.52 $19.52 $19.52 91
2022-01-14 $20.02 $20.02 $20.02 $20.02 $20.02 158
2022-01-13 $20.31 $20.31 $20.31 $20.31 $20.31 14
2022-01-12 $21.06 $21.06 $21.06 $21.06 $21.06 12
2022-01-11 $21.01 $21.01 $21.01 $21.01 $21.01 47
2022-01-10 $20.38 $20.38 $20.38 $20.38 $20.38 69
2022-01-07 $20.44 $20.44 $20.44 $20.44 $20.44 22
2022-01-06 $20.40 $20.40 $20.40 $20.40 $20.40 80
2022-01-05 $20.53 $20.53 $20.53 $20.53 $20.53 69
2022-01-04 $21.41 $21.41 $21.41 $21.41 $21.41 58
2022-01-03 $22.03 $22.03 $22.03 $22.03 $22.03 26
2021-12-31 $21.83 $21.83 $21.83 $21.83 $21.83 321
2021-12-30 $21.97 $21.97 $21.97 $21.97 $21.97 17
2021-12-29 $21.42 $21.42 $21.42 $21.42 $21.42 208
2021-12-28 $21.84 $21.84 $21.84 $21.84 $21.84 25
2021-12-27 $22.18 $22.18 $22.18 $22.18 $22.18 25
2021-12-23 $22.12 $22.12 $22.12 $22.12 $22.12 3
2021-12-22 $21.99 $21.99 $21.99 $21.99 $21.99 2
2021-12-21 $21.75 $21.75 $21.75 $21.75 $21.75 65
2021-12-20 $21.13 $21.13 $21.13 $21.13 $21.13 75
2021-12-17 $21.73 $21.73 $21.73 $21.73 $21.73 658
2021-12-16 $21.35 $21.35 $21.35 $21.35 $21.35 73
2021-12-15 $21.78 $21.78 $21.78 $21.78 $21.78 39
2021-12-14 $21.52 $21.52 $21.52 $21.52 $21.52 1
2021-12-13 $21.76 $21.76 $21.76 $21.76 $21.76 158
2021-12-10 $22.34 $22.34 $22.34 $22.34 $22.34 4
2021-12-09 $22.50 $22.50 $22.50 $22.50 $22.50 36
2021-12-08 $22.66 $23.07 $22.66 $22.95 $22.95 1,722
2021-12-07 $22.80 $22.80 $22.64 $22.64 $22.64 811
2021-12-06 $21.89 $21.89 $21.71 $21.81 $21.81 738
2021-12-03 $21.21 $21.33 $21.21 $21.33 $21.33 737
2021-12-02 $21.70 $21.70 $21.70 $21.70 $21.70 15
2021-12-01 $22.61 $22.61 $21.71 $21.71 $21.71 1,425
2021-11-30 $22.77 $22.77 $22.35 $22.45 $22.45 739
2021-11-29 $22.60 $22.84 $22.53 $22.78 $22.78 1,121
2021-11-26 $22.67 $22.67 $22.42 $22.42 $22.42 387
2021-11-24 $23.05 $23.05 $23.05 $23.05 $23.05 48
2021-11-23 $22.63 $22.63 $22.63 $22.63 $22.63 94
2021-11-22 $23.23 $23.23 $23.23 $23.23 $23.23 29
2021-11-19 $24.05 $24.05 $24.05 $24.05 $24.05 4
2021-11-18 $24.15 $24.15 $24.15 $24.15 $24.15 14
2021-11-17 $24.75 $24.77 $24.48 $24.48 $24.48 1,113
2021-11-16 $24.97 $25.08 $24.97 $25.08 $25.08 784
2021-11-15 $25.00 $25.03 $25.00 $25.03 $25.03 932
2021-11-12 $24.93 $24.96 $24.92 $24.92 $24.92 207
2021-11-11 $24.77 $24.77 $24.57 $24.57 $24.57 400
2021-11-10 $24.16 $24.16 $24.16 $24.16 $24.16 72
2021-11-09 $24.46 $24.46 $24.46 $24.46 $24.46 18
2021-11-08 $24.59 $24.59 $24.59 $24.59 $24.59 110
2021-11-05 $24.38 $24.45 $24.37 $24.45 $24.45 522
2021-11-04 $24.66 $24.66 $24.66 $24.66 $24.66 168
2021-11-03 $24.64 $24.64 $24.48 $24.48 $24.48 366
2021-11-02 $25.58 $25.58 $24.84 $24.92 $24.92 2,581
2021-11-01 $25.60 $25.67 $25.60 $25.67 $25.67 240
2021-10-29 $25.06 $25.13 $25.06 $25.13 $25.13 106
2021-10-28 $25.18 $25.18 $25.08 $25.14 $25.14 307
2021-10-27 $25.34 $25.34 $24.97 $24.97 $24.97 514
2021-10-26 $25.80 $25.80 $25.40 $25.40 $25.40 181
2021-10-25 $25.48 $25.81 $25.48 $25.80 $25.80 2,726
2021-10-22 $25.56 $25.57 $25.53 $25.57 $25.57 210
2021-10-21 $25.43 $25.65 $25.43 $25.65 $25.65 199
2021-10-20 $25.26 $25.42 $25.24 $25.28 $25.28 600

ETFMG REAL ESTATE TECH ETF (HHH) News Headlines

Baker Hughes names Ahmed Moghal as CFO

None

reuters.com Feb. 24, 2025

These are the most crowded trades by hedge funds, according to Morgan Stanley

Owning hedge funds' most crowded trades could be a risky strategy especially during a market selloff.

cnbc.com Feb. 25, 2025
Similar Companies to ETFMG REAL ESTATE TECH ETF (HHH) 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.