Hartford Longevity Economy ETF (HLGE) Exchange: NYSE ARCA

Data as of March 28, 2024

$30.02 ($0.11) 0.38%

Hartford Longevity Economy ETF - Daily Information
Click for more stock information on Hartford Longevity Economy ETF.
Daily Information Data
Date March 28, 2024
Open $30.02
Previous Close $30.02
High $30.02
Low $30.02
Adjusted Open $30.02
Previous Adjusted Close $30.02
Adjusted High $30.02
Adjusted Low $30.02

About Hartford Longevity Economy ETF (HLGE)

Hartford Longevity Economy ETF

Historical Stock Data for Hartford Longevity Economy ETF (HLGE)

Date Open High Low Close Adj.Close Volume
2024-03-28 $30.02 $30.02 $30.02 $30.02 $30.02 53
2024-03-27 $29.90 $29.90 $29.90 $29.90 $29.90 18
2024-03-26 $29.62 $29.62 $29.62 $29.62 $29.62 363
2024-03-25 $29.69 $29.69 $29.63 $29.63 $29.63 363
2024-03-22 $29.81 $29.81 $29.77 $29.78 $29.73 508
2024-03-21 $29.94 $29.96 $29.92 $29.92 $29.86 1,805
2024-03-20 $29.54 $29.62 $29.52 $29.61 $29.55 1,714
2024-03-19 $29.36 $29.36 $29.36 $29.36 $29.30 5
2024-03-18 $29.24 $29.24 $29.24 $29.24 $29.18 67
2024-03-15 $29.22 $29.23 $29.18 $29.18 $29.12 2,050
2024-03-14 $29.34 $29.34 $29.34 $29.34 $29.29 159
2024-03-13 $29.67 $29.67 $29.60 $29.60 $29.55 159
2024-03-12 $29.71 $29.72 $29.70 $29.70 $29.64 1,100
2024-03-11 $29.44 $29.44 $29.44 $29.44 $29.38 6
2024-03-08 $29.82 $29.82 $29.56 $29.56 $29.51 459
2024-03-07 $29.66 $29.80 $29.66 $29.78 $29.73 3,864
2024-03-06 $29.46 $29.46 $29.46 $29.46 $29.40 315
2024-03-05 $29.32 $29.36 $29.32 $29.36 $29.30 1,199
2024-03-04 $29.60 $29.60 $29.60 $29.60 $29.54 54
2024-03-01 $29.45 $29.45 $29.45 $29.45 $29.39 7
2024-02-29 $28.90 $29.01 $28.89 $29.01 $28.96 1,900
2024-02-28 $28.84 $28.84 $28.77 $28.77 $28.71 1,210
2024-02-27 $28.86 $28.89 $28.86 $28.89 $28.83 700
2024-02-26 $28.88 $28.88 $28.85 $28.85 $28.80 500
2024-02-23 $28.88 $28.88 $28.87 $28.87 $28.82 200
2024-02-22 $28.80 $28.89 $28.80 $28.87 $28.82 1,003
2024-02-21 $28.11 $28.26 $28.06 $28.26 $28.21 2,400
2024-02-20 $28.30 $28.30 $28.30 $28.30 $28.25 0
2024-02-16 $28.43 $28.43 $28.43 $28.43 $28.37 2
2024-02-15 $28.82 $28.86 $28.82 $28.85 $28.79 1,277
2024-02-14 $28.52 $28.52 $28.52 $28.52 $28.47 8
2024-02-13 $28.11 $28.11 $28.11 $28.11 $28.06 8
2024-02-12 $28.79 $28.79 $28.68 $28.68 $28.62 340
2024-02-09 $28.56 $28.56 $28.56 $28.56 $28.56 3
2024-02-08 $28.39 $28.39 $28.39 $28.39 $28.39 3
2024-02-07 $28.19 $28.19 $28.19 $28.19 $28.19 1
2024-02-06 $28.07 $28.07 $28.07 $28.07 $28.07 2
2024-02-05 $28.02 $28.02 $28.02 $28.02 $28.02 1
2024-02-02 $28.10 $28.10 $28.10 $28.10 $28.10 20
2024-02-01 $27.95 $27.95 $27.95 $27.95 $27.95 0
2024-01-31 $27.63 $27.63 $27.63 $27.63 $27.63 2
2024-01-30 $27.96 $27.96 $27.96 $27.96 $27.96 2
2024-01-29 $27.92 $27.92 $27.92 $27.92 $27.92 40
2024-01-26 $27.73 $27.73 $27.73 $27.73 $27.73 5
2024-01-25 $27.73 $27.73 $27.73 $27.73 $27.73 5
2024-01-24 $27.98 $27.98 $27.58 $27.58 $27.58 314
2024-01-23 $27.68 $27.68 $27.68 $27.68 $27.68 175
2024-01-22 $27.66 $27.66 $27.66 $27.66 $27.66 56
2024-01-19 $27.44 $27.44 $27.44 $27.44 $27.44 2
2024-01-18 $27.08 $27.08 $27.08 $27.08 $27.08 5
2024-01-17 $26.85 $26.85 $26.85 $26.85 $26.85 5
2024-01-16 $26.99 $26.99 $26.99 $26.99 $26.99 5
2024-01-12 $27.11 $27.11 $27.11 $27.11 $27.11 9
2024-01-11 $27.15 $27.15 $27.15 $27.15 $27.15 9
2024-01-10 $27.18 $27.18 $27.14 $27.16 $27.16 301
2024-01-09 $27.04 $27.04 $27.00 $27.00 $27.00 274
2024-01-08 $26.93 $27.08 $26.93 $27.08 $27.08 160
2024-01-05 $26.66 $26.66 $26.66 $26.66 $26.66 1
2024-01-04 $26.73 $26.73 $26.65 $26.65 $26.65 1,185
2024-01-03 $26.70 $26.70 $26.70 $26.70 $26.70 2
2024-01-02 $27.05 $27.05 $27.05 $27.05 $27.05 2
2023-12-29 $27.21 $27.21 $27.21 $27.21 $27.21 60
2023-12-28 $27.34 $27.34 $27.34 $27.34 $27.34 4
2023-12-27 $27.30 $27.30 $27.30 $27.30 $27.30 27
2023-12-26 $27.29 $27.29 $27.29 $27.29 $27.29 8
2023-12-22 $27.13 $27.13 $27.13 $27.13 $27.13 2
2023-12-21 $27.20 $27.20 $27.20 $27.20 $27.06 34
2023-12-20 $26.88 $26.88 $26.88 $26.88 $26.75 34
2023-12-19 $27.27 $27.27 $27.27 $27.27 $27.13 101
2023-12-18 $27.05 $27.06 $27.05 $27.06 $26.93 101
2023-12-15 $26.96 $26.96 $26.96 $26.96 $26.82 1
2023-12-14 $26.78 $27.03 $26.78 $27.03 $27.03 823
2023-12-13 $26.76 $26.76 $26.76 $26.76 $26.76 9
2023-12-12 $26.32 $26.32 $26.32 $26.32 $26.32 30
2023-12-11 $26.26 $26.26 $26.26 $26.26 $26.26 0
2023-12-08 $25.97 $25.97 $25.97 $25.97 $25.97 0
2023-12-07 $25.80 $25.80 $25.80 $25.80 $25.80 12
2023-12-06 $25.59 $25.59 $25.59 $25.59 $25.59 12
2023-12-05 $25.93 $25.93 $25.66 $25.66 $25.66 260
2023-12-04 $25.85 $25.85 $25.85 $25.85 $25.85 38
2023-12-01 $25.85 $25.85 $25.85 $25.85 $25.85 43
2023-11-30 $25.54 $25.54 $25.54 $25.54 $25.54 43
2023-11-29 $25.44 $25.44 $25.44 $25.44 $25.44 2
2023-11-28 $25.36 $25.36 $25.36 $25.36 $25.36 3
2023-11-27 $25.42 $25.42 $25.42 $25.42 $25.42 0
2023-11-24 $25.47 $25.47 $25.47 $25.47 $25.47 2
2023-11-22 $25.35 $25.35 $25.35 $25.35 $25.35 2
2023-11-21 $25.24 $25.24 $25.24 $25.24 $25.24 0
2023-11-20 $25.33 $25.33 $25.33 $25.33 $25.33 0
2023-11-17 $25.15 $25.15 $25.15 $25.15 $25.15 37
2023-11-16 $25.01 $25.01 $25.01 $25.01 $25.01 0
2023-11-15 $25.14 $25.14 $25.14 $25.14 $25.14 0
2023-11-14 $25.07 $25.07 $25.07 $25.07 $25.07 1
2023-11-13 $24.42 $24.42 $24.42 $24.42 $24.42 1
2023-11-10 $24.42 $24.42 $24.42 $24.42 $24.42 1
2023-11-09 $24.07 $24.07 $24.07 $24.07 $24.07 1
2023-11-08 $24.30 $24.30 $24.30 $24.30 $24.30 3
2023-11-07 $24.33 $24.33 $24.33 $24.33 $24.33 0
2023-11-06 $24.29 $24.29 $24.29 $24.29 $24.29 0
2023-11-03 $24.32 $24.32 $24.32 $24.32 $24.32 1
2023-11-02 $23.92 $23.92 $23.92 $23.92 $23.92 2
2023-11-01 $23.46 $23.47 $23.46 $23.47 $23.47 1,343
2023-10-31 $23.31 $23.31 $23.31 $23.31 $23.31 0
2023-10-30 $23.08 $23.08 $23.08 $23.08 $23.08 0
2023-10-27 $22.91 $22.91 $22.91 $22.91 $22.91 0
2023-10-26 $23.08 $23.08 $23.08 $23.08 $23.08 0
2023-10-25 $23.24 $23.24 $23.24 $23.24 $23.24 1
2023-10-24 $23.62 $23.62 $23.62 $23.62 $23.62 1
2023-10-23 $23.46 $23.46 $23.46 $23.46 $23.46 8
2023-10-20 $23.62 $23.62 $23.54 $23.54 $23.54 600
2023-10-19 $23.82 $23.82 $23.82 $23.82 $23.82 0
2023-10-18 $24.07 $24.07 $24.07 $24.07 $24.07 0
2023-10-17 $24.38 $24.38 $24.38 $24.38 $24.38 2
2023-10-16 $24.31 $24.31 $24.31 $24.31 $24.31 2
2023-10-13 $23.98 $23.98 $23.98 $23.98 $23.98 1
2023-10-12 $24.15 $24.15 $24.15 $24.15 $24.15 0
2023-10-11 $24.43 $24.43 $24.43 $24.43 $24.43 4
2023-10-10 $24.39 $24.39 $24.39 $24.39 $24.39 4
2023-10-09 $24.19 $24.19 $24.19 $24.19 $24.19 0
2023-10-06 $24.07 $24.07 $24.07 $24.07 $24.07 10
2023-10-05 $23.85 $23.85 $23.85 $23.85 $23.85 1
2023-10-04 $23.94 $23.94 $23.92 $23.92 $23.92 1,450
2023-10-03 $23.72 $23.72 $23.72 $23.72 $23.72 2
2023-10-02 $24.09 $24.13 $24.09 $24.13 $24.13 1,001
2023-09-29 $24.18 $24.18 $24.18 $24.18 $24.18 2
2023-09-28 $24.27 $24.27 $24.27 $24.27 $24.27 16
2023-09-27 $23.99 $23.99 $23.99 $23.99 $23.99 1
2023-09-26 $23.96 $23.96 $23.96 $23.96 $23.96 1
2023-09-25 $24.35 $24.35 $24.35 $24.35 $24.27 0
2023-09-22 $24.28 $24.28 $24.28 $24.28 $24.20 2
2023-09-21 $24.31 $24.31 $24.31 $24.31 $24.23 0
2023-09-20 $24.68 $24.68 $24.68 $24.68 $24.60 54
2023-09-19 $24.79 $24.79 $24.79 $24.79 $24.71 0
2023-09-18 $24.76 $24.76 $24.76 $24.76 $24.68 0
2023-09-15 $24.79 $24.79 $24.79 $24.79 $24.79 0
2023-09-14 $25.12 $25.12 $25.12 $25.12 $25.12 0
2023-09-13 $24.90 $24.90 $24.90 $24.90 $24.90 1
2023-09-12 $24.94 $24.94 $24.94 $24.94 $24.94 1
2023-09-11 $25.09 $25.09 $25.09 $25.09 $25.09 12
2023-09-08 $25.02 $25.02 $25.02 $25.02 $25.02 8
2023-09-07 $24.97 $24.97 $24.97 $24.97 $24.97 3
2023-09-06 $25.13 $25.13 $25.13 $25.13 $25.13 3
2023-09-05 $25.24 $25.24 $25.24 $25.24 $25.24 0
2023-09-01 $25.54 $25.54 $25.54 $25.54 $25.54 0
2023-08-31 $25.36 $25.36 $25.36 $25.36 $25.36 3
2023-08-30 $25.42 $25.42 $25.42 $25.42 $25.42 3
2023-08-29 $25.36 $25.38 $25.36 $25.38 $25.38 1,401
2023-08-28 $25.09 $25.09 $25.09 $25.09 $25.09 7
2023-08-25 $24.88 $24.88 $24.88 $24.88 $24.88 2
2023-08-24 $24.86 $24.86 $24.86 $24.86 $24.86 2
2023-08-23 $25.16 $25.16 $25.16 $25.16 $25.16 1
2023-08-22 $24.94 $24.94 $24.94 $24.94 $24.94 1
2023-08-21 $25.10 $25.10 $25.10 $25.10 $25.10 4
2023-08-18 $24.98 $24.98 $24.98 $24.98 $24.98 91
2023-08-17 $24.94 $24.94 $24.94 $24.94 $24.94 91
2023-08-16 $25.16 $25.16 $25.16 $25.16 $25.16 0
2023-08-15 $25.42 $25.42 $25.42 $25.42 $25.42 120
2023-08-14 $25.66 $25.66 $25.66 $25.66 $25.66 0
2023-08-11 $25.58 $25.58 $25.58 $25.58 $25.58 0
2023-08-10 $25.63 $25.63 $25.63 $25.63 $25.63 1
2023-08-09 $25.61 $25.61 $25.61 $25.61 $25.61 1
2023-08-08 $25.93 $25.93 $25.93 $25.93 $25.93 0
2023-08-07 $26.06 $26.06 $26.06 $26.06 $26.06 0
2023-08-04 $25.80 $25.80 $25.80 $25.80 $25.80 0
2023-08-03 $25.93 $25.93 $25.93 $25.93 $25.93 1
2023-08-02 $25.97 $25.97 $25.97 $25.97 $25.97 1
2023-08-01 $26.21 $26.21 $26.21 $26.21 $26.21 19
2023-07-31 $26.24 $26.24 $26.24 $26.24 $26.24 87
2023-07-28 $26.22 $26.22 $26.22 $26.22 $26.22 85
2023-07-27 $26.02 $26.02 $26.02 $26.02 $26.02 0
2023-07-26 $26.06 $26.06 $26.06 $26.06 $26.06 264
2023-07-25 $26.12 $26.12 $26.09 $26.09 $26.09 264
2023-07-24 $26.04 $26.04 $26.04 $26.04 $26.04 3
2023-07-21 $25.98 $25.98 $25.98 $25.98 $25.98 1
2023-07-20 $25.97 $25.97 $25.97 $25.97 $25.97 20
2023-07-19 $26.07 $26.07 $26.07 $26.07 $26.07 20
2023-07-18 $26.00 $26.00 $26.00 $26.00 $26.00 20
2023-07-17 $25.81 $25.81 $25.81 $25.81 $25.81 20
2023-07-14 $25.67 $25.67 $25.67 $25.67 $25.67 52
2023-07-13 $25.78 $25.78 $25.78 $25.78 $25.78 615
2023-07-12 $25.65 $25.65 $25.57 $25.57 $25.57 615
2023-07-11 $25.40 $25.50 $25.40 $25.50 $25.50 100
2023-07-10 $25.22 $25.22 $25.22 $25.22 $25.22 65
2023-07-07 $24.94 $24.94 $24.94 $24.94 $24.94 21
2023-07-06 $24.91 $24.96 $24.91 $24.96 $24.96 1,153
2023-07-05 $25.20 $25.20 $25.20 $25.20 $25.20 10
2023-07-03 $25.24 $25.31 $25.24 $25.31 $25.31 186
2023-06-30 $25.23 $25.29 $25.22 $25.29 $25.29 407
2023-06-29 $25.04 $25.04 $25.04 $25.04 $25.04 1,184
2023-06-28 $24.83 $24.83 $24.83 $24.83 $24.83 57
2023-06-27 $24.88 $24.88 $24.86 $24.86 $24.86 101
2023-06-26 $24.43 $24.53 $24.43 $24.53 $24.53 173
2023-06-23 $24.62 $24.62 $24.62 $24.62 $24.54 111
2023-06-22 $24.81 $24.83 $24.80 $24.80 $24.72 2,800
2023-06-21 $24.86 $24.86 $24.80 $24.80 $24.72 400
2023-06-20 $24.89 $24.89 $24.89 $24.89 $24.81 20
2023-06-16 $25.09 $25.09 $25.09 $25.09 $25.09 1
2023-06-15 $25.16 $25.16 $25.16 $25.16 $25.16 1
2023-06-14 $24.87 $24.87 $24.87 $24.87 $24.87 54
2023-06-13 $24.96 $24.96 $24.96 $24.96 $24.96 54
2023-06-12 $24.77 $24.77 $24.77 $24.77 $24.77 0
2023-06-09 $24.54 $24.54 $24.53 $24.53 $24.53 135
2023-06-08 $24.53 $24.53 $24.53 $24.53 $24.53 62
2023-06-07 $24.47 $24.47 $24.45 $24.47 $24.47 463
2023-06-06 $24.27 $24.34 $24.27 $24.34 $24.34 820
2023-06-05 $24.09 $24.09 $24.09 $24.09 $24.09 74
2023-06-02 $24.26 $24.26 $24.26 $24.26 $24.26 61
2023-06-01 $23.77 $23.77 $23.77 $23.77 $23.77 10
2023-05-31 $23.59 $23.59 $23.59 $23.59 $23.59 5
2023-05-30 $23.75 $23.75 $23.75 $23.75 $23.75 5
2023-05-26 $23.82 $23.82 $23.82 $23.82 $23.82 11
2023-05-25 $23.51 $23.51 $23.51 $23.51 $23.51 9
2023-05-24 $23.42 $23.42 $23.42 $23.42 $23.42 43
2023-05-23 $23.60 $23.60 $23.60 $23.60 $23.60 43
2023-05-22 $23.79 $23.79 $23.79 $23.79 $23.79 19
2023-05-19 $23.76 $23.76 $23.76 $23.76 $23.76 79
2023-05-18 $23.89 $23.89 $23.89 $23.89 $23.89 55
2023-05-17 $23.67 $23.67 $23.67 $23.67 $23.67 55
2023-05-16 $23.36 $23.36 $23.36 $23.36 $23.36 87
2023-05-15 $23.55 $23.55 $23.55 $23.55 $23.55 47
2023-05-12 $23.35 $23.35 $23.35 $23.35 $23.35 0
2023-05-11 $23.38 $23.38 $23.38 $23.38 $23.38 0
2023-05-10 $23.45 $23.45 $23.45 $23.45 $23.45 45
2023-05-09 $23.42 $23.42 $23.42 $23.42 $23.42 12
2023-05-08 $23.53 $23.53 $23.53 $23.53 $23.53 1
2023-05-05 $23.57 $23.57 $23.57 $23.57 $23.57 36
2023-05-04 $23.20 $23.20 $23.20 $23.20 $23.20 36
2023-05-03 $23.51 $23.51 $23.51 $23.51 $23.51 1
2023-05-02 $23.61 $23.61 $23.61 $23.61 $23.61 1
2023-05-01 $23.90 $23.90 $23.90 $23.90 $23.90 9
2023-04-28 $23.86 $23.86 $23.86 $23.86 $23.86 0
2023-04-27 $23.67 $23.67 $23.67 $23.67 $23.67 558
2023-04-26 $23.45 $23.45 $23.35 $23.35 $23.35 558
2023-04-25 $23.53 $23.53 $23.53 $23.53 $23.53 15
2023-04-24 $23.94 $23.94 $23.94 $23.94 $23.94 1
2023-04-21 $23.91 $23.95 $23.91 $23.95 $23.95 211
2023-04-20 $24.01 $24.01 $23.94 $23.94 $23.94 195
2023-04-19 $24.13 $24.13 $24.10 $24.10 $24.10 100
2023-04-18 $24.15 $24.22 $24.15 $24.22 $24.22 190
2023-04-17 $24.05 $24.17 $24.05 $24.17 $24.17 307
2023-04-14 $24.08 $24.08 $24.08 $24.08 $24.08 100
2023-04-13 $24.16 $24.16 $24.16 $24.16 $24.16 9
2023-04-12 $24.08 $24.08 $23.88 $23.88 $23.88 106
2023-04-11 $24.05 $24.05 $24.05 $24.05 $24.05 7
2023-04-10 $23.94 $23.94 $23.94 $23.94 $23.94 7
2023-04-06 $23.77 $23.77 $23.77 $23.77 $23.77 8
2023-04-05 $23.77 $23.77 $23.77 $23.77 $23.77 8
2023-04-04 $23.77 $23.79 $23.77 $23.79 $23.79 785
2023-04-03 $23.98 $23.98 $23.98 $23.98 $23.98 0
2023-03-31 $23.87 $23.87 $23.87 $23.87 $23.87 1
2023-03-30 $23.51 $23.51 $23.51 $23.51 $23.51 1
2023-03-29 $23.32 $23.40 $23.32 $23.40 $23.40 443
2023-03-28 $23.14 $23.14 $23.14 $23.14 $23.14 63
2023-03-27 $23.22 $23.22 $23.22 $23.22 $23.22 80
2023-03-24 $23.07 $23.07 $23.07 $23.07 $23.07 0
2023-03-23 $23.06 $23.06 $23.06 $23.06 $22.98 2,620
2023-03-22 $23.55 $23.55 $23.11 $23.11 $23.02 2,620
2023-03-21 $23.50 $23.50 $23.50 $23.50 $23.42 1
2023-03-20 $23.20 $23.20 $23.20 $23.20 $23.12 1
2023-03-17 $22.92 $22.92 $22.92 $22.92 $22.92 0
2023-03-16 $23.26 $23.26 $23.26 $23.26 $23.26 8
2023-03-15 $22.86 $22.86 $22.86 $22.86 $22.86 8
2023-03-14 $23.09 $23.09 $23.09 $23.09 $23.09 100
2023-03-13 $22.94 $22.94 $22.79 $22.79 $22.79 119
2023-03-10 $23.12 $23.12 $23.03 $23.03 $23.03 100
2023-03-09 $23.71 $23.71 $23.40 $23.40 $23.40 600
2023-03-08 $23.84 $23.84 $23.84 $23.84 $23.84 100
2023-03-07 $23.89 $23.89 $23.84 $23.84 $23.84 100
2023-03-06 $24.16 $24.16 $24.16 $24.16 $24.16 28
2023-03-03 $24.30 $24.30 $24.29 $24.29 $24.29 120
2023-03-02 $24.01 $24.05 $24.01 $24.05 $24.05 281
2023-03-01 $24.01 $24.01 $24.01 $24.01 $24.01 9
2023-02-28 $24.21 $24.21 $24.12 $24.12 $24.12 4,250
2023-02-27 $24.27 $24.27 $24.16 $24.16 $24.16 176
2023-02-24 $24.12 $24.18 $24.12 $24.18 $24.18 100
2023-02-23 $24.40 $24.40 $24.40 $24.40 $24.40 40
2023-02-22 $24.32 $24.32 $24.32 $24.32 $24.32 1
2023-02-21 $24.41 $24.41 $24.36 $24.36 $24.36 205
2023-02-17 $24.88 $24.88 $24.88 $24.88 $24.88 901
2023-02-16 $25.08 $25.12 $24.92 $24.92 $24.92 901
2023-02-15 $25.20 $25.20 $25.20 $25.20 $25.20 4
2023-02-14 $25.09 $25.09 $25.09 $25.09 $25.09 3
2023-02-13 $25.09 $25.09 $25.09 $25.09 $25.09 3
2023-02-10 $24.81 $24.81 $24.81 $24.81 $24.81 3
2023-02-09 $24.74 $24.74 $24.74 $24.74 $24.74 11
2023-02-08 $24.95 $24.95 $24.95 $24.95 $24.95 4
2023-02-07 $25.23 $25.23 $25.23 $25.23 $25.23 4
2023-02-06 $24.99 $24.99 $24.99 $24.99 $24.99 6
2023-02-03 $25.23 $25.23 $25.23 $25.23 $25.23 100
2023-02-02 $25.32 $25.41 $25.32 $25.41 $25.41 142
2023-02-01 $25.11 $25.11 $25.11 $25.11 $25.11 60
2023-01-31 $24.71 $24.83 $24.71 $24.83 $24.83 225
2023-01-30 $24.71 $24.71 $24.47 $24.47 $24.47 438
2023-01-27 $24.74 $24.74 $24.69 $24.69 $24.69 182
2023-01-26 $24.68 $24.68 $24.68 $24.68 $24.68 102
2023-01-25 $24.48 $24.48 $24.48 $24.48 $24.48 40
2023-01-24 $24.38 $24.38 $24.38 $24.38 $24.38 50
2023-01-23 $24.46 $24.46 $24.46 $24.46 $24.46 50
2023-01-20 $24.07 $24.07 $24.07 $24.07 $24.07 6
2023-01-19 $23.73 $23.73 $23.69 $23.69 $23.69 100
2023-01-18 $23.85 $23.85 $23.85 $23.85 $23.85 60
2023-01-17 $24.22 $24.22 $24.19 $24.19 $24.19 314
2023-01-13 $24.26 $24.26 $24.25 $24.25 $24.25 100
2023-01-12 $24.26 $24.26 $24.20 $24.20 $24.20 100
2023-01-11 $24.17 $24.17 $24.13 $24.16 $24.16 968
2023-01-10 $23.84 $23.95 $23.84 $23.95 $23.95 659
2023-01-09 $23.93 $23.93 $23.75 $23.75 $23.75 1,921
2023-01-06 $23.87 $23.87 $23.86 $23.86 $23.86 406
2023-01-05 $23.40 $23.40 $23.32 $23.34 $23.34 1,500
2023-01-04 $23.49 $23.49 $23.49 $23.49 $23.49 139
2023-01-03 $23.26 $23.26 $23.26 $23.26 $23.26 139
2022-12-30 $23.13 $23.21 $23.05 $23.21 $23.21 9,302
2022-12-29 $23.29 $23.29 $23.29 $23.29 $23.29 6
2022-12-28 $22.89 $22.89 $22.89 $22.89 $22.89 16
2022-12-27 $23.18 $23.18 $23.18 $23.18 $23.18 16
2022-12-23 $23.23 $23.23 $23.23 $23.23 $23.23 0
2022-12-22 $23.12 $23.12 $23.12 $23.12 $23.12 10
2022-12-21 $23.61 $23.61 $23.61 $23.61 $23.34 10
2022-12-20 $23.32 $23.32 $23.32 $23.32 $23.06 2
2022-12-19 $23.31 $23.31 $23.31 $23.31 $23.04 2
2022-12-16 $23.51 $23.51 $23.51 $23.51 $23.24 5
2022-12-15 $23.70 $23.70 $23.70 $23.70 $23.43 0
2022-12-14 $24.37 $24.37 $24.37 $24.37 $24.10 11
2022-12-13 $24.47 $24.47 $24.47 $24.47 $24.19 11
2022-12-12 $24.40 $24.40 $24.40 $24.40 $24.12 0
2022-12-09 $24.12 $24.12 $24.12 $24.12 $24.12 0
2022-12-08 $24.32 $24.32 $24.32 $24.32 $24.32 31
2022-12-07 $24.17 $24.17 $24.17 $24.17 $24.17 31
2022-12-06 $24.20 $24.20 $24.20 $24.20 $24.20 0
2022-12-05 $24.50 $24.50 $24.50 $24.50 $24.50 0
2022-12-02 $24.99 $24.99 $24.99 $24.99 $24.99 0
2022-12-01 $25.02 $25.02 $25.02 $25.02 $25.02 0
2022-11-30 $24.97 $24.97 $24.97 $24.97 $24.97 5
2022-11-29 $24.40 $24.40 $24.40 $24.40 $24.40 5
2022-11-28 $24.39 $24.39 $24.39 $24.39 $24.39 62
2022-11-25 $24.74 $24.74 $24.74 $24.74 $24.74 2
2022-11-23 $24.67 $24.67 $24.67 $24.67 $24.67 1
2022-11-22 $24.58 $24.58 $24.58 $24.58 $24.58 0
2022-11-21 $24.23 $24.23 $24.23 $24.23 $24.23 0
2022-11-18 $24.27 $24.27 $24.27 $24.27 $24.27 0
2022-11-17 $24.11 $24.11 $24.11 $24.11 $24.11 1
2022-11-16 $24.18 $24.18 $24.18 $24.18 $24.18 1
2022-11-15 $24.49 $24.49 $24.49 $24.49 $24.49 17
2022-11-14 $24.29 $24.29 $24.29 $24.29 $24.29 5
2022-11-11 $24.44 $24.44 $24.44 $24.44 $24.44 7
2022-11-10 $24.28 $24.28 $24.28 $24.28 $24.28 0
2022-11-09 $23.16 $23.16 $23.16 $23.16 $23.16 1
2022-11-08 $23.55 $23.55 $23.55 $23.55 $23.55 10
2022-11-07 $23.40 $23.40 $23.40 $23.40 $23.40 1
2022-11-04 $23.13 $23.13 $23.13 $23.13 $23.13 1
2022-11-03 $22.92 $22.92 $22.92 $22.92 $22.92 1
2022-11-02 $23.71 $23.71 $23.20 $23.20 $23.20 200
2022-11-01 $23.58 $23.71 $23.58 $23.71 $23.71 650,000
2022-10-31 $23.62 $23.62 $23.62 $23.62 $23.62 0
2022-10-28 $23.78 $23.78 $23.78 $23.78 $23.78 6
2022-10-27 $23.22 $23.22 $23.22 $23.22 $23.22 6
2022-10-26 $23.33 $23.33 $23.33 $23.33 $23.33 1
2022-10-25 $23.31 $23.31 $23.31 $23.31 $23.31 0
2022-10-24 $22.92 $22.92 $22.92 $22.92 $22.92 0
2022-10-21 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-10-20 $22.13 $22.13 $22.13 $22.13 $22.13 0
2022-10-19 $22.21 $22.21 $22.21 $22.21 $22.21 0
2022-10-18 $22.49 $22.49 $22.49 $22.49 $22.49 0
2022-10-17 $22.26 $22.26 $22.26 $22.26 $22.26 10
2022-10-14 $21.78 $21.78 $21.78 $21.78 $21.78 10
2022-10-13 $22.20 $22.20 $22.20 $22.20 $22.20 54
2022-10-12 $21.69 $21.69 $21.69 $21.69 $21.69 54
2022-10-11 $21.78 $21.78 $21.78 $21.78 $21.78 0
2022-10-10 $21.83 $21.83 $21.83 $21.83 $21.83 0
2022-10-07 $21.92 $21.92 $21.92 $21.92 $21.92 100
2022-10-06 $22.54 $22.54 $22.47 $22.47 $22.47 100
2022-10-05 $22.66 $22.66 $22.66 $22.66 $22.66 110
2022-10-04 $22.53 $22.66 $22.53 $22.66 $22.66 137
2022-10-03 $21.94 $21.94 $21.94 $21.94 $21.94 1
2022-09-30 $21.50 $21.50 $21.38 $21.38 $21.38 108
2022-09-29 $21.61 $21.61 $21.61 $21.61 $21.61 10
2022-09-28 $22.07 $22.07 $22.05 $22.05 $22.05 102
2022-09-27 $21.57 $21.57 $21.57 $21.57 $21.57 4
2022-09-26 $21.66 $21.66 $21.66 $21.66 $21.58 4
2022-09-23 $21.68 $21.88 $21.68 $21.88 $21.80 104
2022-09-22 $22.23 $22.23 $22.23 $22.23 $22.23 45
2022-09-21 $22.85 $22.96 $22.47 $22.47 $22.47 6,401
2022-09-20 $22.75 $22.75 $22.75 $22.75 $22.75 7
2022-09-19 $23.09 $23.09 $23.09 $23.09 $23.09 8
2022-09-16 $22.99 $22.99 $22.99 $22.99 $22.99 8
2022-09-15 $23.14 $23.14 $23.14 $23.14 $23.14 4
2022-09-14 $23.20 $23.20 $23.20 $23.20 $23.20 2
2022-09-13 $23.28 $23.28 $23.28 $23.28 $23.28 16
2022-09-12 $24.27 $24.27 $24.27 $24.27 $24.27 8
2022-09-09 $24.09 $24.09 $24.09 $24.09 $24.09 8
2022-09-08 $23.70 $23.70 $23.70 $23.70 $23.70 20
2022-09-07 $23.49 $23.49 $23.49 $23.49 $23.49 20
2022-09-06 $23.05 $23.05 $23.05 $23.05 $23.05 0
2022-09-02 $23.23 $23.23 $23.23 $23.23 $23.23 0
2022-09-01 $23.44 $23.44 $23.44 $23.44 $23.44 0
2022-08-31 $23.48 $23.48 $23.48 $23.48 $23.48 0
2022-08-30 $23.61 $23.61 $23.61 $23.61 $23.61 11
2022-08-29 $23.87 $23.87 $23.87 $23.87 $23.87 11
2022-08-26 $24.03 $24.03 $24.03 $24.03 $24.03 13
2022-08-25 $24.85 $24.85 $24.85 $24.85 $24.85 101
2022-08-24 $24.47 $24.47 $24.45 $24.45 $24.45 200
2022-08-23 $24.41 $24.41 $24.41 $24.41 $24.41 25
2022-08-22 $24.53 $24.53 $24.53 $24.53 $24.53 25
2022-08-19 $25.09 $25.09 $25.09 $25.09 $25.09 0
2022-08-18 $25.39 $25.39 $25.39 $25.39 $25.39 7
2022-08-17 $25.30 $25.30 $25.30 $25.30 $25.30 7
2022-08-16 $25.59 $25.59 $25.59 $25.59 $25.59 4
2022-08-15 $25.46 $25.46 $25.46 $25.46 $25.46 2
2022-08-12 $25.38 $25.38 $25.38 $25.38 $25.38 70
2022-08-11 $24.98 $24.98 $24.98 $24.98 $24.98 70
2022-08-10 $24.85 $24.91 $24.85 $24.91 $24.91 550
2022-08-09 $24.36 $24.36 $24.36 $24.36 $24.36 7
2022-08-08 $24.66 $24.66 $24.66 $24.66 $24.66 0
2022-08-05 $24.58 $24.58 $24.58 $24.58 $24.58 2
2022-08-04 $24.55 $24.55 $24.55 $24.55 $24.55 71
2022-08-03 $24.68 $24.68 $24.68 $24.68 $24.68 71
2022-08-02 $24.32 $24.32 $24.32 $24.32 $24.32 1
2022-08-01 $24.50 $24.50 $24.50 $24.50 $24.50 1
2022-07-29 $24.46 $24.46 $24.46 $24.46 $24.46 8
2022-07-28 $24.31 $24.31 $24.31 $24.31 $24.31 0
2022-07-27 $24.10 $24.10 $24.10 $24.10 $24.10 0
2022-07-26 $23.61 $23.61 $23.61 $23.61 $23.61 102
2022-07-25 $23.82 $23.82 $23.82 $23.82 $23.82 102
2022-07-22 $23.80 $23.80 $23.80 $23.80 $23.80 3
2022-07-21 $24.03 $24.03 $24.03 $24.03 $24.03 2
2022-07-20 $23.82 $23.82 $23.82 $23.82 $23.82 2
2022-07-19 $23.64 $23.64 $23.64 $23.64 $23.64 0
2022-07-18 $22.98 $22.98 $22.98 $22.98 $22.98 0
2022-07-15 $23.13 $23.13 $23.13 $23.13 $23.13 3
2022-07-14 $22.66 $22.66 $22.66 $22.66 $22.66 3
2022-07-13 $22.80 $22.80 $22.80 $22.80 $22.80 0
2022-07-12 $22.88 $22.88 $22.88 $22.88 $22.88 0
2022-07-11 $22.99 $22.99 $22.99 $22.99 $22.99 1
2022-07-08 $23.26 $23.26 $23.26 $23.26 $23.26 1
2022-07-07 $23.25 $23.25 $23.25 $23.25 $23.25 0
2022-07-06 $22.92 $22.92 $22.92 $22.92 $22.92 2
2022-07-05 $22.93 $22.93 $22.93 $22.93 $22.93 2
2022-07-01 $22.84 $22.84 $22.84 $22.84 $22.84 1
2022-06-30 $22.63 $22.63 $22.63 $22.63 $22.63 1
2022-06-29 $22.87 $22.87 $22.87 $22.87 $22.87 1
2022-06-28 $22.93 $22.93 $22.93 $22.93 $22.93 1
2022-06-27 $23.38 $23.38 $23.38 $23.38 $23.38 1
2022-06-24 $22.00 $23.47 $22.00 $23.47 $23.40 206
2022-06-23 $22.82 $22.82 $22.82 $22.82 $22.75 0
2022-06-22 $22.60 $22.60 $22.60 $22.60 $22.53 1,000
2022-06-21 $22.55 $22.55 $22.55 $22.55 $22.49 1,000
2022-06-17 $22.18 $22.18 $22.18 $22.18 $22.12 3
2022-06-16 $22.00 $22.00 $22.00 $22.00 $21.94 3
2022-06-15 $22.82 $22.82 $22.82 $22.82 $22.76 3
2022-06-14 $22.46 $22.50 $22.46 $22.50 $22.43 151
2022-06-13 $22.55 $22.55 $22.55 $22.55 $22.49 10
2022-06-10 $23.47 $23.47 $23.47 $23.47 $23.41 7
2022-06-09 $24.09 $24.09 $24.09 $24.09 $24.02 1
2022-06-08 $24.56 $24.56 $24.56 $24.56 $24.49 1
2022-06-07 $24.90 $24.90 $24.90 $24.90 $24.83 1
2022-06-06 $24.71 $24.71 $24.71 $24.71 $24.64 0
2022-06-03 $24.65 $24.65 $24.65 $24.65 $24.58 4
2022-06-02 $24.99 $24.99 $24.99 $24.99 $24.91 4
2022-06-01 $24.56 $24.59 $24.56 $24.59 $24.52 100
2022-05-31 $24.77 $24.77 $24.77 $24.77 $24.70 3
2022-05-27 $24.95 $24.95 $24.95 $24.95 $24.88 1
2022-05-26 $24.44 $24.44 $24.44 $24.44 $24.37 0
2022-05-25 $23.94 $23.94 $23.94 $23.94 $23.87 5
2022-05-24 $23.57 $23.57 $23.57 $23.57 $23.50 5
2022-05-23 $23.79 $23.79 $23.79 $23.79 $23.72 0
2022-05-20 $23.55 $23.55 $23.55 $23.55 $23.48 1
2022-05-19 $23.56 $23.56 $23.56 $23.56 $23.49 0
2022-05-18 $23.61 $23.61 $23.61 $23.61 $23.54 0
2022-05-17 $24.59 $24.59 $24.59 $24.59 $24.52 1
2022-05-16 $24.05 $24.05 $24.05 $24.05 $23.98 1
2022-05-13 $24.13 $24.13 $24.13 $24.13 $24.06 0
2022-05-12 $23.62 $23.62 $23.62 $23.62 $23.56 2
2022-05-11 $23.52 $23.52 $23.52 $23.52 $23.45 0
2022-05-10 $23.96 $23.96 $23.96 $23.96 $23.89 12
2022-05-09 $23.98 $23.98 $23.98 $23.98 $23.91 12
2022-05-06 $24.51 $24.51 $24.51 $24.51 $24.43 36
2022-05-05 $24.72 $24.72 $24.72 $24.72 $24.65 3
2022-05-04 $25.62 $25.62 $25.62 $25.62 $25.55 4
2022-05-03 $24.92 $24.92 $24.92 $24.92 $24.84 3
2022-05-02 $24.73 $24.73 $24.73 $24.73 $24.66 3
2022-04-29 $24.53 $24.53 $24.53 $24.53 $24.46 3
2022-04-28 $25.29 $25.29 $25.29 $25.29 $25.22 6
2022-04-27 $24.80 $24.80 $24.80 $24.80 $24.73 4
2022-04-26 $24.87 $24.87 $24.87 $24.87 $24.80 9
2022-04-25 $25.30 $25.30 $25.30 $25.30 $25.23 112
2022-04-22 $25.25 $25.25 $25.25 $25.25 $25.18 3
2022-04-21 $25.95 $25.95 $25.95 $25.95 $25.88 5
2022-04-20 $26.37 $26.37 $26.37 $26.37 $26.29 3
2022-04-19 $26.26 $26.26 $26.26 $26.26 $26.18 13
2022-04-18 $25.78 $25.78 $25.78 $25.78 $25.71 3
2022-04-14 $25.86 $25.86 $25.86 $25.86 $25.78 5
2022-04-13 $26.08 $26.08 $26.08 $26.08 $26.01 1
2022-04-12 $25.81 $25.81 $25.81 $25.81 $25.73 13
2022-04-11 $25.89 $25.89 $25.89 $25.89 $25.82 3
2022-04-08 $26.15 $26.15 $26.15 $26.15 $26.08 3
2022-04-07 $26.18 $26.18 $26.18 $26.18 $26.10 5
2022-04-06 $26.02 $26.02 $26.02 $26.02 $25.94 3
2022-04-05 $26.19 $26.19 $26.19 $26.19 $26.11 6
2022-04-04 $26.51 $26.51 $26.51 $26.51 $26.43 18
2022-04-01 $26.39 $26.39 $26.39 $26.39 $26.32 7
2022-03-31 $26.40 $26.40 $26.40 $26.40 $26.33 7
2022-03-30 $27.45 $27.45 $26.81 $26.81 $26.73 823
2022-03-29 $27.16 $27.16 $27.16 $27.16 $27.08 11
2022-03-28 $26.74 $26.74 $26.74 $26.74 $26.67 16
2022-03-25 $26.68 $26.68 $26.68 $26.68 $26.60 4
2022-03-24 $26.69 $26.69 $26.69 $26.69 $26.54 4
2022-03-23 $26.39 $26.39 $26.39 $26.39 $26.25 2
2022-03-22 $26.84 $26.84 $26.84 $26.84 $26.70 2
2022-03-21 $26.58 $26.58 $26.58 $26.58 $26.44 1
2022-03-18 $26.77 $26.77 $26.77 $26.77 $26.63 1
2022-03-17 $26.43 $26.43 $26.43 $26.43 $26.29 3
2022-03-16 $26.16 $26.16 $26.16 $26.16 $26.02 1
2022-03-15 $25.66 $25.66 $25.66 $25.66 $25.53 8
2022-03-14 $25.14 $25.14 $25.14 $25.14 $25.01 63
2022-03-11 $25.32 $25.32 $25.32 $25.32 $25.18 8
2022-03-10 $25.62 $25.62 $25.62 $25.62 $25.49 6
2022-03-09 $25.72 $25.72 $25.72 $25.72 $25.58 8
2022-03-08 $25.14 $25.14 $25.14 $25.14 $25.01 5
2022-03-07 $25.35 $25.35 $25.35 $25.35 $25.22 2
2022-03-04 $26.07 $26.07 $26.07 $26.07 $25.93 2
2022-03-03 $26.27 $26.27 $26.27 $26.27 $26.13 17
2022-03-02 $26.42 $26.42 $26.42 $26.42 $26.28 3
2022-03-01 $25.84 $25.84 $25.84 $25.84 $25.70 9
2022-02-28 $26.22 $26.22 $26.22 $26.22 $26.08 1
2022-02-25 $26.31 $26.31 $26.31 $26.31 $26.17 103
2022-02-24 $25.67 $25.67 $25.67 $25.67 $25.53 112
2022-02-23 $25.43 $25.43 $25.43 $25.43 $25.30 1
2022-02-22 $25.79 $25.79 $25.79 $25.79 $25.65 143
2022-02-18 $26.20 $26.25 $26.15 $26.15 $26.01 405
2022-02-17 $26.54 $26.54 $26.32 $26.32 $26.18 208
2022-02-16 $26.85 $26.85 $26.85 $26.85 $26.71 30
2022-02-15 $26.83 $26.83 $26.83 $26.83 $26.69 8
2022-02-14 $26.39 $26.39 $26.39 $26.39 $26.25 40
2022-02-11 $26.59 $26.59 $26.59 $26.59 $26.45 10
2022-02-10 $26.90 $26.90 $26.90 $26.90 $26.75 2
2022-02-09 $27.28 $27.28 $27.28 $27.28 $27.13 1
2022-02-08 $27.00 $27.00 $27.00 $27.00 $26.86 1
2022-02-07 $26.60 $26.60 $26.60 $26.60 $26.45 1
2022-02-04 $26.65 $26.65 $26.65 $26.65 $26.51 1
2022-02-03 $26.54 $26.54 $26.54 $26.54 $26.40 7
2022-02-02 $27.03 $27.03 $27.03 $27.03 $26.89 12
2022-02-01 $26.87 $26.87 $26.87 $26.87 $26.73 8
2022-01-31 $26.68 $26.68 $26.68 $26.68 $26.54 4
2022-01-28 $26.22 $26.22 $26.22 $26.22 $26.08 2
2022-01-27 $25.81 $25.81 $25.81 $25.81 $25.68 3
2022-01-26 $25.90 $25.90 $25.90 $25.90 $25.76 1
2022-01-25 $26.07 $26.07 $26.07 $26.07 $25.93 4
2022-01-24 $26.43 $26.43 $26.43 $26.43 $26.29 11
2022-01-21 $26.57 $26.57 $26.21 $26.21 $26.07 301
2022-01-20 $26.61 $26.61 $26.61 $26.61 $26.47 4
2022-01-19 $26.93 $26.93 $26.93 $26.93 $26.78 8
2022-01-18 $27.23 $27.23 $27.23 $27.23 $27.09 8
2022-01-14 $27.72 $27.72 $27.72 $27.72 $27.58 3
2022-01-13 $27.73 $27.73 $27.73 $27.73 $27.59 3
2022-01-12 $27.97 $27.97 $27.97 $27.97 $27.82 4
2022-01-11 $28.02 $28.02 $28.02 $28.02 $27.87 1
2022-01-10 $27.80 $27.80 $27.80 $27.80 $27.65 5
2022-01-07 $27.79 $27.79 $27.79 $27.79 $27.64 5
2022-01-06 $27.86 $27.86 $27.86 $27.86 $27.71 47
2022-01-05 $27.91 $27.91 $27.91 $27.91 $27.76 245
2022-01-04 $28.25 $28.37 $28.25 $28.37 $28.21 245
2022-01-03 $28.21 $28.21 $28.21 $28.21 $28.06 11
2021-12-31 $28.11 $28.11 $28.11 $28.11 $27.96 4
2021-12-30 $28.16 $28.16 $28.16 $28.16 $28.01 4
2021-12-29 $28.20 $28.20 $28.20 $28.20 $28.05 3
2021-12-28 $28.11 $28.11 $28.11 $28.11 $27.96 210
2021-12-27 $27.94 $28.10 $27.94 $28.10 $27.95 210
2021-12-23 $27.83 $27.83 $27.83 $27.83 $27.68 3
2021-12-22 $27.60 $27.60 $27.60 $27.60 $27.46 7
2021-12-21 $27.52 $27.52 $27.52 $27.52 $27.23 7
2021-12-20 $27.03 $27.03 $27.03 $27.03 $26.75 6
2021-12-17 $27.36 $27.36 $27.36 $27.36 $27.08 5
2021-12-16 $27.51 $27.51 $27.51 $27.51 $27.23 2
2021-12-15 $27.64 $27.64 $27.64 $27.64 $27.36 11
2021-12-14 $27.26 $27.26 $27.26 $27.26 $26.98 10
2021-12-13 $27.42 $27.42 $27.42 $27.42 $27.14 149
2021-12-10 $27.61 $27.61 $27.61 $27.61 $27.33 56
2021-12-09 $27.45 $27.45 $27.45 $27.45 $27.16 7
2021-12-08 $27.64 $27.64 $27.64 $27.64 $27.36 3
2021-12-07 $27.63 $27.63 $27.56 $27.56 $27.27 663
2021-12-06 $27.19 $27.19 $27.15 $27.15 $26.87 202
2021-12-03 $26.80 $26.80 $26.80 $26.80 $26.52 1
2021-12-02 $26.91 $26.91 $26.91 $26.91 $26.63 2
2021-12-01 $26.84 $26.86 $26.49 $26.49 $26.22 1,783
2021-11-30 $26.72 $26.72 $26.72 $26.72 $26.45 3
2021-11-29 $27.35 $27.35 $27.35 $27.35 $27.07 14
2021-11-26 $27.19 $27.19 $27.19 $27.19 $26.91 9
2021-11-24 $27.66 $27.74 $27.66 $27.74 $27.45 250
2021-11-23 $27.56 $27.70 $27.56 $27.70 $27.41 101
2021-11-22 $27.72 $27.72 $27.72 $27.72 $27.43 6
2021-11-19 $27.74 $27.74 $27.74 $27.74 $27.45 8
2021-11-18 $27.87 $27.87 $27.87 $27.87 $27.58 8
2021-11-17 $27.95 $27.95 $27.95 $27.95 $27.66 8
2021-11-16 $28.14 $28.14 $28.13 $28.13 $27.83 100
2021-11-15 $27.98 $27.98 $27.98 $27.98 $27.69 47
2021-11-12 $28.03 $28.03 $28.03 $28.03 $27.74 2
2021-11-11 $27.89 $27.89 $27.89 $27.89 $27.60 9
2021-11-10 $27.83 $27.83 $27.83 $27.83 $27.54 9
2021-11-09 $27.95 $27.95 $27.95 $27.95 $27.66 5
2021-11-08 $28.01 $28.01 $28.01 $28.01 $27.72 4
2021-11-05 $27.92 $27.92 $27.92 $27.92 $27.63 3
2021-11-04 $27.77 $27.77 $27.77 $27.77 $27.48 2
2021-11-03 $27.87 $27.87 $27.87 $27.87 $27.58 13
2021-11-02 $27.57 $27.57 $27.57 $27.57 $27.29 3
2021-11-01 $27.57 $27.57 $27.57 $27.57 $27.29 3
2021-10-29 $27.38 $27.38 $27.38 $27.38 $27.10 8
2021-10-28 $27.31 $27.31 $27.31 $27.31 $27.03 3
2021-10-27 $27.08 $27.08 $27.08 $27.08 $26.80 3
2021-10-26 $27.52 $27.52 $27.52 $27.52 $27.24 5
2021-10-25 $27.69 $27.69 $27.69 $27.69 $27.40 1
2021-10-22 $27.67 $27.67 $27.67 $27.67 $27.39 1
2021-10-21 $27.69 $27.69 $27.69 $27.69 $27.40 1
2021-10-20 $27.51 $27.52 $27.51 $27.52 $27.24 573
2021-10-19 $27.33 $27.33 $27.33 $27.33 $27.04 5
2021-10-18 $25.81 $27.14 $25.81 $27.14 $26.86 512
2021-10-15 $27.16 $27.16 $27.16 $27.16 $26.88 4
2021-10-14 $27.09 $27.09 $27.02 $27.02 $26.74 190
2021-10-13 $26.61 $26.61 $26.61 $26.61 $26.33 3
2021-10-12 $26.57 $26.57 $26.57 $26.57 $26.30 9
2021-10-11 $26.65 $26.65 $26.65 $26.65 $26.37 2
2021-10-08 $26.84 $26.84 $26.84 $26.84 $26.56 2
2021-10-07 $27.08 $27.08 $26.91 $26.91 $26.63 283
2021-10-06 $26.59 $26.59 $26.59 $26.59 $26.31 40
2021-10-05 $26.58 $26.58 $26.58 $26.58 $26.31 27
2021-10-04 $26.36 $26.36 $26.36 $26.36 $26.09 4
2021-10-01 $26.68 $26.68 $26.68 $26.68 $26.40 6
2021-09-30 $26.38 $26.38 $26.38 $26.38 $26.10 7
2021-09-29 $26.67 $26.67 $26.67 $26.67 $26.39 31
2021-09-28 $26.66 $26.66 $26.66 $26.66 $26.39 17
2021-09-27 $27.10 $27.10 $27.10 $27.10 $26.82 14
2021-09-24 $27.14 $27.14 $27.14 $27.14 $26.79 7
2021-09-23 $27.03 $27.03 $27.03 $27.03 $26.68 9
2021-09-22 $26.68 $26.68 $26.68 $26.68 $26.34 13
2021-09-21 $26.47 $26.47 $26.47 $26.47 $26.13 9
2021-09-20 $26.49 $26.49 $26.49 $26.49 $26.15 27
2021-09-17 $26.93 $26.93 $26.93 $26.93 $26.58 35
2021-09-16 $27.06 $27.06 $27.06 $27.06 $26.71 3
2021-09-15 $27.08 $27.08 $27.08 $27.08 $26.73 16
2021-09-14 $26.82 $26.82 $26.82 $26.82 $26.47 79
2021-09-13 $27.04 $27.04 $27.04 $27.04 $26.69 103
2021-09-10 $26.94 $26.94 $26.94 $26.94 $26.60 5
2021-09-09 $27.14 $27.14 $27.14 $27.14 $26.79 2
2021-09-08 $27.20 $27.20 $27.20 $27.20 $26.85 22
2021-09-07 $27.29 $27.29 $27.29 $27.29 $26.94 42
2021-09-03 $27.55 $27.55 $27.55 $27.55 $27.19 1,116
2021-09-02 $27.55 $27.55 $27.55 $27.55 $27.19 1
2021-09-01 $27.39 $27.39 $27.39 $27.39 $27.04 1
2021-08-31 $27.38 $27.38 $27.38 $27.38 $27.03 7
2021-08-30 $27.40 $27.40 $27.40 $27.40 $27.04 2
2021-08-27 $27.36 $27.36 $27.36 $27.36 $27.01 2
2021-08-26 $27.11 $27.11 $27.11 $27.11 $26.76 8
2021-08-25 $27.29 $27.29 $27.29 $27.29 $26.94 4
2021-08-24 $27.17 $27.17 $27.17 $27.17 $26.82 5
2021-08-23 $27.07 $27.07 $27.07 $27.07 $26.72 23
2021-08-20 $26.86 $26.86 $26.86 $26.86 $26.52 30
2021-08-19 $26.57 $26.57 $26.57 $26.57 $26.22 6
2021-08-18 $26.59 $26.59 $26.59 $26.59 $26.25 120
2021-08-17 $26.89 $26.89 $26.89 $26.89 $26.54 14
2021-08-16 $26.98 $27.11 $26.98 $27.11 $26.76 127
2021-08-13 $27.08 $27.08 $27.08 $27.08 $26.73 6
2021-08-12 $27.18 $27.18 $27.15 $27.15 $26.80 411
2021-08-11 $27.13 $27.13 $27.13 $27.13 $26.78 8
2021-08-10 $27.00 $27.00 $27.00 $27.00 $26.65 2
2021-08-09 $26.96 $26.96 $26.96 $26.96 $26.61 12
2021-08-06 $27.03 $27.03 $27.03 $27.03 $26.68 85
2021-08-05 $26.95 $26.95 $26.95 $26.95 $26.60 8
2021-08-04 $26.91 $26.91 $26.91 $26.91 $26.56 5
2021-08-03 $27.08 $27.08 $27.07 $27.07 $26.72 107
2021-08-02 $27.08 $27.08 $26.86 $26.86 $26.52 627
2021-07-30 $26.90 $26.90 $26.84 $26.84 $26.50 194
2021-07-29 $27.05 $27.05 $27.00 $27.00 $26.65 221
2021-07-28 $26.84 $26.84 $26.84 $26.84 $26.50 32
2021-07-27 $26.59 $26.74 $26.59 $26.74 $26.40 104
2021-07-26 $26.89 $26.89 $26.89 $26.89 $26.55 15
2021-07-23 $26.87 $26.87 $26.87 $26.87 $26.52 5
2021-07-22 $26.58 $26.58 $26.58 $26.58 $26.24 83
2021-07-21 $26.63 $26.63 $26.63 $26.63 $26.29 2
2021-07-20 $26.42 $26.42 $26.42 $26.42 $26.08 15
2021-07-19 $26.08 $26.08 $25.92 $25.92 $25.59 109
2021-07-16 $26.29 $26.29 $26.29 $26.29 $25.95 1
2021-07-15 $26.46 $26.46 $26.46 $26.46 $26.12 5
2021-07-14 $26.59 $26.59 $26.59 $26.59 $26.25 3
2021-07-13 $26.66 $26.66 $26.66 $26.66 $26.32 2
2021-07-12 $26.90 $26.90 $26.90 $26.90 $26.55 655
2021-07-09 $26.89 $26.89 $26.89 $26.89 $26.54 19
2021-07-08 $26.45 $26.45 $26.45 $26.45 $26.11 104
2021-07-07 $26.99 $26.99 $26.74 $26.74 $26.39 863
2021-07-06 $26.73 $26.73 $26.65 $26.72 $26.37 6,965
2021-07-02 $26.89 $26.89 $26.89 $26.89 $26.55 6
2021-07-01 $26.78 $26.78 $26.78 $26.78 $26.44 49
2021-06-30 $26.68 $26.68 $26.68 $26.68 $26.34 2
2021-06-29 $26.69 $26.69 $26.69 $26.69 $26.34 6
2021-06-28 $26.67 $26.67 $26.67 $26.67 $26.32 78
2021-06-25 $26.64 $26.64 $26.64 $26.64 $26.30 10,007
2021-06-24 $26.45 $26.45 $26.45 $26.45 $26.10 1
2021-06-23 $26.24 $26.24 $26.24 $26.24 $25.90 3
2021-06-22 $26.24 $26.24 $26.24 $26.24 $25.89 3
2021-06-21 $26.16 $26.16 $26.13 $26.13 $25.79 108
2021-06-18 $25.93 $25.94 $25.79 $25.79 $25.45 2,631
2021-06-17 $26.11 $26.11 $26.11 $26.11 $25.77 203
2021-06-16 $26.34 $26.34 $26.20 $26.20 $25.85 300
2021-06-15 $26.33 $26.33 $26.33 $26.33 $25.98 22
2021-06-14 $26.40 $26.40 $26.40 $26.40 $26.05 21
2021-06-11 $26.50 $26.50 $26.50 $26.50 $26.15 100
2021-06-10 $26.40 $26.40 $26.40 $26.40 $26.05 50
2021-06-09 $26.32 $26.32 $26.32 $26.32 $25.98 38
2021-06-08 $26.43 $26.43 $26.43 $26.43 $26.08 11
2021-06-07 $26.31 $26.31 $26.31 $26.31 $25.96 35
2021-06-04 $26.30 $26.30 $26.30 $26.30 $25.96 25
2021-06-03 $26.13 $26.13 $26.13 $26.13 $25.79 25
2021-06-02 $26.19 $26.19 $26.19 $26.19 $25.84 2
2021-06-01 $26.22 $26.22 $26.22 $26.22 $25.88 105
2021-05-28 $26.20 $26.20 $26.20 $26.20 $25.85 4
2021-05-27 $26.29 $26.29 $26.29 $26.29 $25.94 24
2021-05-26 $26.16 $26.16 $26.16 $26.16 $25.81 51
2021-05-25 $26.01 $26.01 $26.01 $26.01 $25.66 1
2021-05-24 $26.16 $26.16 $26.16 $26.16 $25.81 13
2021-05-21 $25.95 $25.95 $25.95 $25.95 $25.60 21
2021-05-20 $25.91 $25.91 $25.91 $25.91 $25.57 38
2021-05-19 $25.64 $25.64 $25.64 $25.64 $25.30 7
2021-05-18 $25.75 $25.75 $25.75 $25.75 $25.41 2
2021-05-17 $25.88 $25.88 $25.88 $25.88 $25.54 11
2021-05-14 $26.00 $26.00 $26.00 $26.00 $25.65 105
2021-05-13 $25.53 $25.53 $25.53 $25.53 $25.19 8
2021-05-12 $25.52 $25.52 $25.12 $25.12 $24.79 151
2021-05-11 $25.73 $25.73 $25.73 $25.73 $25.39 135
2021-05-10 $26.00 $26.00 $26.00 $26.00 $25.65 9
2021-05-07 $26.27 $26.27 $26.27 $26.27 $25.93 1
2021-05-06 $25.95 $25.95 $25.95 $25.95 $25.61 1
2021-05-05 $25.83 $25.86 $25.83 $25.86 $25.52 100
2021-05-04 $25.79 $25.79 $25.79 $25.79 $25.45 115
2021-05-03 $25.96 $25.96 $25.96 $25.96 $25.62 244
2021-04-30 $25.99 $25.99 $25.84 $25.84 $25.50 244
2021-04-29 $25.99 $26.11 $25.99 $26.11 $25.76 274
2021-04-28 $26.02 $26.02 $26.02 $26.02 $25.68 6
2021-04-27 $26.14 $26.14 $26.14 $26.14 $25.79 1
2021-04-26 $26.16 $26.16 $26.10 $26.10 $25.75 355
2021-04-23 $26.10 $26.10 $26.10 $26.10 $25.76 14
2021-04-22 $25.83 $25.83 $25.79 $25.79 $25.45 174
2021-04-21 $25.91 $25.91 $25.91 $25.91 $25.57 3
2021-04-20 $25.65 $25.65 $25.65 $25.65 $25.31 31
2021-04-19 $25.88 $25.88 $25.88 $25.88 $25.54 495
2021-04-16 $26.26 $26.26 $26.02 $26.05 $25.71 495
2021-04-15 $25.92 $25.92 $25.92 $25.92 $25.58 9
2021-04-14 $25.67 $25.67 $25.67 $25.67 $25.33 19
2021-04-13 $25.68 $25.68 $25.68 $25.68 $25.34 30
2021-04-12 $25.58 $25.64 $25.58 $25.64 $25.31 150
2021-04-09 $25.61 $25.61 $25.61 $25.61 $25.28 3
2021-04-08 $25.45 $25.45 $25.45 $25.45 $25.11 3
2021-04-07 $25.28 $25.28 $25.28 $25.28 $24.95 49
2021-04-06 $25.36 $25.36 $25.36 $25.36 $25.03 56
2021-04-05 $25.39 $25.39 $25.39 $25.39 $25.06 2
2021-04-01 $25.08 $25.08 $25.08 $25.08 $24.75 110
2021-03-31 $24.91 $24.91 $24.81 $24.81 $24.48 110
2021-03-30 $24.68 $24.68 $24.68 $24.68 $24.35 20
2021-03-29 $24.64 $24.64 $24.64 $24.64 $24.31 13
2021-03-26 $24.82 $24.82 $24.82 $24.82 $24.49 1
2021-03-25 $24.43 $24.43 $24.41 $24.41 $24.09 109
2021-03-24 $24.36 $24.37 $24.19 $24.19 $23.87 6,101
2021-03-23 $24.51 $24.51 $24.49 $24.49 $24.17 154
2021-03-22 $24.94 $24.94 $24.94 $24.94 $24.61 358
2021-03-19 $24.80 $24.92 $24.69 $24.92 $24.59 345
2021-03-18 $24.93 $25.01 $24.81 $24.81 $24.48 2,172
2021-03-17 $24.95 $25.11 $24.95 $25.11 $24.78 99,271

Hartford Longevity Economy ETF (HLGE) News Headlines

Recent Hartford Longevity Economy ETF (HLGE) News
Similar Companies to Hartford Longevity Economy ETF (HLGE) 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.