U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW) Exchange: NYSE ARCA
Data as of March 29, 2024
$18.88 ($0.00) 0.00%
U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND - Daily Information
Click for more stock information on U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $18.88 |
Previous Close | $18.88 |
High | $18.88 |
Low | $18.88 |
Adjusted Open | $18.88 |
Previous Adjusted Close | $18.88 |
Adjusted High | $18.88 |
Adjusted Low | $18.88 |
About U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW)
DELISTED - The Fund seeks investment results that correspond generally to the performance, before the Fund's fees and expenses, of the Underlying Index. The NYSE Arca U.S. Equity High Volatility Put Write IndexSM is an index that measures the return of a hypothetical portfolio consisting of exchange traded put options which have been sold on each of 40 stocks and a cash position calculated as described herein. The 40 stocks on which options are sold ("written") are those 40 stocks from a selection of the largest capitalized (over $5 billion in market capitalization) stocks which also have listed options and which have the highest volatility, as determined by the ICE Data, LP (the "Ice Data"), the Fund's index provider (the "Index Provider"). Each listed put option included in the Underlying Index is an "American-style" option (i.e., an option which can be exercised at the strike price at any time prior to its expiration) with a 60-day term. The strike price (i.e., the price at which a put option can be exercised) of each put option included in the Underlying Index must be as close as possible to 85% of the closing price of the option's underlying stock price as of the beginning of each 60-day period. The listed put options included in the Underlying Index can be exercised at any time prior to their expiration, but the Underlying Index will reflect the value of each such option throughout the 60-day period as if the option is not exercised until its expiration. Each such option will automatically be deemed exercised on its expiration date if its underlying stock price is below its strike price. If the stock underlying the put option closes below the option's strike price, a cash settlement payment in an amount equal to the difference between the strike price and the closing price of the stock is deemed to be made and the Underlying Index value is correspondingly reduced. If the underlying stock does not close below its strike price, then the option expires worthless and the entire amount of the premium payment is retained within the Underlying Index. The Fund will seek to track the performance of the Underlying Index by selling listed 60-day put options in proportion to their weightings in the Underlying Index. By selling an option, the Fund will receive premiums from the buyer of the option, which will increase the Fund's return if the option is not exercised and thus expires worthless. However, if the option's underlying stock declines below the strike price, the option will finish in-the-money and the Fund will be required to buy the underlying stock at the strike price, effectively paying the buyer the difference between the strike price and the closing price. Therefore, by writing a put option, the Fund is exposed to the amount by which the price of the underlying stock is less than the strike price. Accordingly, the potential return to the Fund is limited to the amount of option premiums it receives, while the Fund can potentially lose up to the entire strike price of each option it sells. Further, if the value of the stocks underlying the options sold by the Fund increases, the Fund's returns will not increase accordingly. As the seller of a listed put option, the Fund incurs an obligation to buy the underlying instrument from the purchaser of the option at the option's strike price, upon exercise by the option purchaser. If a listed put option sold by the Fund is exercised prior to the end of a 60-day period, the Fund will buy the underlying stock at the time of exercise and at the strike price, and will hold the stock until the end of the 60-day period. Each put option sold by the Fund will be covered through investments in three month Treasury bills at least equal to the Fund's maximum liability under the option (i.e., the strike price). Every 60 days, the options included within the Underlying Index are exercised or expire and new option positions are established, and the Fund will enter into new option positions accordingly and sell any underlying stocks it owns as a result of the Fund's prior option positions having been exercised. This 60-day cycle likely will cause the Fund to have frequent and substantial portfolio turnover. If the Fund receives additional inflows (and issues more Shares accordingly in large numbers known as "Creation Units," as further defined herein) during a 60-day period, the Fund will sell additional listed put options which will be exercised or expire at the end of such 60-day period. Conversely, if the Fund redeems Shares in Creation Unit size during a 60-day period, the Fund will terminate the appropriate portion of the options it has sold accordingly.
Invest in U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW)
Historical Stock Data for U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-07-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-27 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2017-06-23 | $18.87 | $18.95 | $18.86 | $18.88 | $18.88 | 12,373 |
2017-06-22 | $18.97 | $18.97 | $18.90 | $18.94 | $18.94 | 14,144 |
2017-06-21 | $18.87 | $18.94 | $18.87 | $18.93 | $18.93 | 13,826 |
2017-06-20 | $18.86 | $18.88 | $18.80 | $18.88 | $18.88 | 71,333 |
2017-06-19 | $18.88 | $19.05 | $18.86 | $18.88 | $18.88 | 19,241 |
2017-06-16 | $19.13 | $19.17 | $19.11 | $19.12 | $18.83 | 2,753 |
2017-06-15 | $19.15 | $19.15 | $19.07 | $19.07 | $18.78 | 102,850 |
2017-06-14 | $19.18 | $19.21 | $19.16 | $19.16 | $18.87 | 4,148 |
2017-06-13 | $19.15 | $19.22 | $19.15 | $19.19 | $18.90 | 9,950 |
2017-06-12 | $19.21 | $19.21 | $19.14 | $19.16 | $18.87 | 22,337 |
2017-06-09 | $19.10 | $19.18 | $19.10 | $19.17 | $18.88 | 8,036 |
2017-06-08 | $19.13 | $19.14 | $19.13 | $19.13 | $18.84 | 3,661 |
2017-06-07 | $19.11 | $19.14 | $19.09 | $19.13 | $18.84 | 3,085 |
2017-06-06 | $19.15 | $19.15 | $19.12 | $19.14 | $18.85 | 2,446 |
2017-06-05 | $19.13 | $19.13 | $19.10 | $19.10 | $18.81 | 2,580 |
2017-06-02 | $19.12 | $19.15 | $19.12 | $19.12 | $18.83 | 1,815 |
2017-06-01 | $19.10 | $19.16 | $19.10 | $19.13 | $18.84 | 5,439 |
2017-05-31 | $19.10 | $19.14 | $19.10 | $19.11 | $18.82 | 3,101 |
2017-05-30 | $19.15 | $19.16 | $19.10 | $19.11 | $18.82 | 4,093 |
2017-05-26 | $19.11 | $19.12 | $19.10 | $19.12 | $18.83 | 2,214 |
2017-05-25 | $19.08 | $19.13 | $19.08 | $19.10 | $18.81 | 5,306 |
2017-05-24 | $19.10 | $19.17 | $19.10 | $19.13 | $18.84 | 11,732 |
2017-05-23 | $19.09 | $19.14 | $19.09 | $19.13 | $18.84 | 4,224 |
2017-05-22 | $19.08 | $19.12 | $19.07 | $19.08 | $18.79 | 4,290 |
2017-05-19 | $19.00 | $19.15 | $19.00 | $19.06 | $18.77 | 8,739 |
2017-05-18 | $19.01 | $19.09 | $19.01 | $19.06 | $18.77 | 16,139 |
2017-05-17 | $19.06 | $19.08 | $19.04 | $19.05 | $18.76 | 21,773 |
2017-05-16 | $19.02 | $19.11 | $19.02 | $19.11 | $18.82 | 9,726 |
2017-05-15 | $19.09 | $19.09 | $19.05 | $19.07 | $18.78 | 5,593 |
2017-05-12 | $19.07 | $19.09 | $19.05 | $19.07 | $18.78 | 4,628 |
2017-05-11 | $18.98 | $19.06 | $18.98 | $19.05 | $18.76 | 11,155 |
2017-05-10 | $19.04 | $19.07 | $19.04 | $19.07 | $18.78 | 5,619 |
2017-05-09 | $19.03 | $19.05 | $19.01 | $19.05 | $18.76 | 12,320 |
2017-05-08 | $19.02 | $19.05 | $19.00 | $19.04 | $18.75 | 21,357 |
2017-05-05 | $18.96 | $19.03 | $18.96 | $19.03 | $18.74 | 6,509 |
2017-05-04 | $18.99 | $19.03 | $18.99 | $19.01 | $18.72 | 6,156 |
2017-05-03 | $18.87 | $19.03 | $18.80 | $19.00 | $18.71 | 135,418 |
2017-05-02 | $18.93 | $19.02 | $18.93 | $19.02 | $18.73 | 8,969 |
2017-05-01 | $19.00 | $19.03 | $18.98 | $18.99 | $18.70 | 14,071 |
2017-04-28 | $18.97 | $19.03 | $18.96 | $19.00 | $18.71 | 15,576 |
2017-04-27 | $19.02 | $19.02 | $18.97 | $19.00 | $18.71 | 25,836 |
2017-04-26 | $19.05 | $19.07 | $19.02 | $19.03 | $18.74 | 8,711 |
2017-04-25 | $19.08 | $19.15 | $19.01 | $19.04 | $18.75 | 10,042 |
2017-04-24 | $19.24 | $19.24 | $19.00 | $19.01 | $18.72 | 18,326 |
2017-04-21 | $19.08 | $19.10 | $19.05 | $19.09 | $18.80 | 4,397 |
2017-04-20 | $19.18 | $19.18 | $19.05 | $19.10 | $18.81 | 7,274 |
2017-04-19 | $19.05 | $19.07 | $19.03 | $19.06 | $18.77 | 9,220 |
2017-04-18 | $19.20 | $19.20 | $19.00 | $19.02 | $18.73 | 131,694 |
2017-04-17 | $19.44 | $19.44 | $19.03 | $19.17 | $18.88 | 17,613 |
2017-04-13 | $19.66 | $19.66 | $19.36 | $19.39 | $18.81 | 3,953 |
2017-04-12 | $19.46 | $19.46 | $19.43 | $19.45 | $18.87 | 1,281 |
2017-04-11 | $19.43 | $19.45 | $19.43 | $19.44 | $18.86 | 2,490 |
2017-04-10 | $19.45 | $19.45 | $19.42 | $19.45 | $18.87 | 2,953 |
2017-04-07 | $19.43 | $19.44 | $19.42 | $19.42 | $18.84 | 5,455 |
2017-04-06 | $19.44 | $19.44 | $19.39 | $19.44 | $18.86 | 5,750 |
2017-04-05 | $19.50 | $19.50 | $19.37 | $19.40 | $18.82 | 10,747 |
2017-04-04 | $19.48 | $19.48 | $19.39 | $19.44 | $18.86 | 6,234 |
2017-04-03 | $19.47 | $19.47 | $19.40 | $19.41 | $18.83 | 5,086 |
2017-03-31 | $19.41 | $19.46 | $19.41 | $19.42 | $18.84 | 8,310 |
2017-03-30 | $19.54 | $19.54 | $19.44 | $19.45 | $18.87 | 7,441 |
2017-03-29 | $19.47 | $19.48 | $19.45 | $19.45 | $18.87 | 3,302 |
2017-03-28 | $19.30 | $19.78 | $19.30 | $19.40 | $18.82 | 7,988 |
2017-03-27 | $19.37 | $19.38 | $19.31 | $19.34 | $18.77 | 12,050 |
2017-03-24 | $19.32 | $19.40 | $19.32 | $19.33 | $18.76 | 17,367 |
2017-03-23 | $19.32 | $19.37 | $19.27 | $19.27 | $18.70 | 78,021 |
2017-03-22 | $19.38 | $19.38 | $19.30 | $19.32 | $18.75 | 5,858 |
2017-03-21 | $19.49 | $19.49 | $19.31 | $19.34 | $18.77 | 20,769 |
2017-03-20 | $19.40 | $19.43 | $19.38 | $19.39 | $18.81 | 10,096 |
2017-03-17 | $19.41 | $19.44 | $19.40 | $19.40 | $18.82 | 2,542 |
2017-03-16 | $19.43 | $19.43 | $19.37 | $19.40 | $18.82 | 8,624 |
2017-03-15 | $19.32 | $19.37 | $19.31 | $19.37 | $18.79 | 13,404 |
2017-03-14 | $19.38 | $19.38 | $19.30 | $19.32 | $18.75 | 7,886 |
2017-03-13 | $19.33 | $19.36 | $19.30 | $19.32 | $18.75 | 13,020 |
2017-03-10 | $19.38 | $19.44 | $19.30 | $19.32 | $18.75 | 4,923 |
2017-03-09 | $19.35 | $19.36 | $19.31 | $19.34 | $18.77 | 4,707 |
2017-03-08 | $19.36 | $19.39 | $19.36 | $19.36 | $18.78 | 5,188 |
2017-03-07 | $19.37 | $19.37 | $19.35 | $19.36 | $18.78 | 6,006 |
2017-03-06 | $19.40 | $19.40 | $19.35 | $19.38 | $18.80 | 3,811 |
2017-03-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.78 | 1,307 |
2017-03-02 | $19.47 | $19.47 | $19.36 | $19.38 | $18.80 | 7,694 |
2017-03-01 | $19.42 | $19.42 | $19.40 | $19.42 | $18.84 | 6,495 |
2017-02-28 | $19.46 | $19.46 | $19.37 | $19.38 | $18.80 | 5,939 |
2017-02-27 | $19.43 | $19.43 | $19.31 | $19.40 | $18.82 | 5,801 |
2017-02-24 | $19.45 | $19.45 | $19.31 | $19.37 | $18.79 | 8,987 |
2017-02-23 | $19.41 | $19.41 | $19.35 | $19.38 | $18.80 | 9,576 |
2017-02-22 | $19.56 | $19.56 | $19.43 | $19.43 | $18.85 | 11,221 |
2017-02-21 | $19.71 | $19.71 | $19.46 | $19.51 | $18.93 | 14,600 |
2017-02-17 | $19.75 | $19.76 | $19.72 | $19.76 | $18.89 | 7,608 |
2017-02-16 | $19.78 | $19.78 | $19.71 | $19.73 | $18.86 | 16,394 |
2017-02-15 | $19.77 | $19.78 | $19.75 | $19.78 | $18.91 | 2,772 |
2017-02-14 | $19.75 | $19.79 | $19.75 | $19.79 | $18.92 | 11,509 |
2017-02-13 | $19.79 | $19.79 | $19.70 | $19.74 | $18.87 | 6,354 |
2017-02-10 | $19.72 | $19.72 | $19.70 | $19.72 | $18.85 | 11,295 |
2017-02-09 | $19.72 | $19.74 | $19.66 | $19.74 | $18.87 | 25,943 |
2017-02-08 | $19.63 | $19.70 | $19.62 | $19.70 | $18.83 | 7,490 |
2017-02-07 | $19.76 | $19.76 | $19.61 | $19.61 | $18.74 | 9,935 |
2017-02-06 | $19.77 | $19.77 | $19.67 | $19.68 | $18.81 | 5,145 |
2017-02-03 | $19.72 | $19.72 | $19.65 | $19.69 | $18.82 | 4,236 |
2017-02-02 | $19.60 | $19.72 | $19.60 | $19.66 | $18.79 | 7,211 |
2017-02-01 | $19.73 | $19.73 | $19.58 | $19.65 | $18.78 | 11,434 |
2017-01-31 | $19.61 | $19.64 | $19.58 | $19.64 | $18.77 | 3,771 |
2017-01-30 | $19.74 | $19.74 | $19.58 | $19.59 | $18.72 | 4,928 |
2017-01-27 | $19.70 | $19.72 | $19.66 | $19.70 | $18.83 | 4,004 |
2017-01-26 | $19.70 | $19.70 | $19.65 | $19.67 | $18.80 | 5,433 |
2017-01-25 | $19.65 | $19.65 | $19.63 | $19.64 | $18.77 | 5,845 |
2017-01-24 | $19.62 | $19.64 | $19.62 | $19.63 | $18.76 | 2,863 |
2017-01-23 | $19.56 | $19.68 | $19.53 | $19.58 | $18.71 | 3,926 |
2017-01-20 | $19.71 | $19.71 | $19.58 | $19.59 | $18.72 | 6,688 |
2017-01-19 | $19.70 | $19.70 | $19.55 | $19.55 | $18.69 | 12,256 |
2017-01-18 | $19.58 | $19.58 | $19.49 | $19.55 | $18.69 | 7,411 |
2017-01-17 | $19.56 | $19.56 | $19.48 | $19.51 | $18.65 | 3,744 |
2017-01-13 | $19.48 | $19.56 | $19.48 | $19.50 | $18.64 | 3,823 |
2017-01-12 | $19.43 | $19.56 | $19.43 | $19.53 | $18.67 | 9,789 |
2017-01-11 | $19.55 | $19.55 | $19.49 | $19.50 | $18.64 | 2,722 |
2017-01-10 | $19.54 | $19.55 | $19.53 | $19.54 | $18.68 | 2,132 |
2017-01-09 | $19.60 | $19.60 | $19.46 | $19.48 | $18.62 | 19,960 |
2017-01-06 | $19.64 | $19.64 | $19.54 | $19.54 | $18.68 | 1,574 |
2017-01-05 | $19.66 | $19.66 | $19.51 | $19.51 | $18.65 | 909 |
2017-01-04 | $19.63 | $19.63 | $19.46 | $19.59 | $18.72 | 25,006 |
2017-01-03 | $19.53 | $19.53 | $19.42 | $19.46 | $18.60 | 3,059 |
2016-12-30 | $19.39 | $19.44 | $19.38 | $19.41 | $18.55 | 62,703 |
2016-12-29 | $19.50 | $19.50 | $19.40 | $19.41 | $18.55 | 3,380 |
2016-12-28 | $19.48 | $19.48 | $19.39 | $19.41 | $18.55 | 7,201 |
2016-12-27 | $19.53 | $19.53 | $19.44 | $19.48 | $18.62 | 4,538 |
2016-12-23 | $19.54 | $19.54 | $19.44 | $19.44 | $18.58 | 29,145 |
2016-12-22 | $19.52 | $19.52 | $19.41 | $19.45 | $18.59 | 36,585 |
2016-12-21 | $19.46 | $19.46 | $19.38 | $19.42 | $18.56 | 7,081 |
2016-12-20 | $19.74 | $19.74 | $19.31 | $19.48 | $18.61 | 159,863 |
2016-12-19 | $19.65 | $19.65 | $19.38 | $19.60 | $18.74 | 2,596 |
2016-12-16 | $19.80 | $19.80 | $19.64 | $19.65 | $18.50 | 41,852 |
2016-12-15 | $19.90 | $19.90 | $19.70 | $19.70 | $18.55 | 4,532 |
2016-12-14 | $19.95 | $19.95 | $19.64 | $19.65 | $18.50 | 146,294 |
2016-12-13 | $19.79 | $19.79 | $19.69 | $19.69 | $18.54 | 15,800 |
2016-12-12 | $19.94 | $19.94 | $19.55 | $19.67 | $18.52 | 7,775 |
2016-12-09 | $19.66 | $19.74 | $19.66 | $19.74 | $18.59 | 7,902 |
2016-12-08 | $20.00 | $20.00 | $19.63 | $19.72 | $18.57 | 33,263 |
2016-12-07 | $19.66 | $19.73 | $19.65 | $19.72 | $18.57 | 19,571 |
2016-12-06 | $19.87 | $20.00 | $19.73 | $19.78 | $18.62 | 12,588 |
2016-12-05 | $19.80 | $19.80 | $19.58 | $19.73 | $18.58 | 13,763 |
2016-12-02 | $19.87 | $19.87 | $19.62 | $19.62 | $18.47 | 14,386 |
2016-12-01 | $19.69 | $19.82 | $19.57 | $19.78 | $18.62 | 5,274 |
2016-11-30 | $19.80 | $19.86 | $19.57 | $19.57 | $18.43 | 15,049 |
2016-11-29 | $19.80 | $19.80 | $19.71 | $19.71 | $18.56 | 18,468 |
2016-11-28 | $19.71 | $19.80 | $19.36 | $19.80 | $18.64 | 25,206 |
2016-11-25 | $19.70 | $19.79 | $19.68 | $19.79 | $18.63 | 3,619 |
2016-11-23 | $19.80 | $19.80 | $19.65 | $19.79 | $18.63 | 9,932 |
2016-11-22 | $19.69 | $19.80 | $19.69 | $19.76 | $18.61 | 31,081 |
2016-11-21 | $19.55 | $19.78 | $19.51 | $19.78 | $18.62 | 42,441 |
2016-11-18 | $19.65 | $19.65 | $19.51 | $19.60 | $18.46 | 10,974 |
2016-11-17 | $19.64 | $19.64 | $19.50 | $19.51 | $18.37 | 9,316 |
2016-11-16 | $19.67 | $19.67 | $19.39 | $19.52 | $18.38 | 4,718 |
2016-11-15 | $19.55 | $19.69 | $19.51 | $19.57 | $18.43 | 16,765 |
2016-11-14 | $19.55 | $19.56 | $19.45 | $19.45 | $18.31 | 62,896 |
2016-11-11 | $19.54 | $19.54 | $19.39 | $19.52 | $18.38 | 7,439 |
2016-11-10 | $19.57 | $19.57 | $19.32 | $19.42 | $18.28 | 6,549 |
2016-11-09 | $19.80 | $19.80 | $19.31 | $19.53 | $18.39 | 9,674 |
2016-11-08 | $19.56 | $19.71 | $19.39 | $19.46 | $18.32 | 9,200 |
2016-11-07 | $19.59 | $19.59 | $19.23 | $19.35 | $18.22 | 14,464 |
2016-11-04 | $19.34 | $19.70 | $19.24 | $19.24 | $18.12 | 7,560 |
2016-11-03 | $19.45 | $19.46 | $19.19 | $19.23 | $18.11 | 11,378 |
2016-11-02 | $19.40 | $19.44 | $19.30 | $19.33 | $18.20 | 8,158 |
2016-11-01 | $19.50 | $19.72 | $19.44 | $19.44 | $18.30 | 11,995 |
2016-10-31 | $19.78 | $19.78 | $19.50 | $19.58 | $18.44 | 13,253 |
2016-10-28 | $19.60 | $19.70 | $19.60 | $19.69 | $18.54 | 3,666 |
2016-10-27 | $19.61 | $19.74 | $19.60 | $19.65 | $18.50 | 4,265 |
2016-10-26 | $19.78 | $19.78 | $19.62 | $19.64 | $18.49 | 5,502 |
2016-10-25 | $19.76 | $19.79 | $19.57 | $19.65 | $18.50 | 5,452 |
2016-10-24 | $19.76 | $19.82 | $19.57 | $19.61 | $18.46 | 8,913 |
2016-10-21 | $20.00 | $20.00 | $19.82 | $19.87 | $18.43 | 10,266 |
2016-10-20 | $19.90 | $19.99 | $19.85 | $19.96 | $18.51 | 29,772 |
2016-10-19 | $19.88 | $19.90 | $19.84 | $19.87 | $18.43 | 8,079 |
2016-10-18 | $19.88 | $19.88 | $19.71 | $19.82 | $18.39 | 7,455 |
2016-10-17 | $19.83 | $19.86 | $19.71 | $19.71 | $18.29 | 4,724 |
2016-10-14 | $19.87 | $19.87 | $19.70 | $19.71 | $18.29 | 2,360 |
2016-10-13 | $19.78 | $19.83 | $19.70 | $19.72 | $18.29 | 15,755 |
2016-10-12 | $19.89 | $19.89 | $19.72 | $19.73 | $18.30 | 5,972 |
2016-10-11 | $19.84 | $19.85 | $19.74 | $19.85 | $18.41 | 3,061 |
2016-10-10 | $19.95 | $19.95 | $19.81 | $19.81 | $18.37 | 1,714 |
2016-10-07 | $19.83 | $19.93 | $19.72 | $19.85 | $18.41 | 4,724 |
2016-10-06 | $19.86 | $19.86 | $19.73 | $19.85 | $18.41 | 4,805 |
2016-10-05 | $19.71 | $19.87 | $19.70 | $19.84 | $18.40 | 74,342 |
2016-10-04 | $19.78 | $19.91 | $19.77 | $19.78 | $18.34 | 3,053 |
2016-10-03 | $19.80 | $19.94 | $19.76 | $19.93 | $18.49 | 8,753 |
2016-09-30 | $19.73 | $19.79 | $19.73 | $19.78 | $18.35 | 3,311 |
2016-09-29 | $19.81 | $19.82 | $19.72 | $19.77 | $18.34 | 7,962 |
2016-09-28 | $19.85 | $19.85 | $19.71 | $19.76 | $18.33 | 17,067 |
2016-09-27 | $19.76 | $19.83 | $19.70 | $19.79 | $18.36 | 12,251 |
2016-09-26 | $19.81 | $19.83 | $19.70 | $19.70 | $18.27 | 10,021 |
2016-09-23 | $19.81 | $19.84 | $19.80 | $19.83 | $18.39 | 7,874 |
2016-09-22 | $19.84 | $19.84 | $19.77 | $19.80 | $18.37 | 4,507 |
2016-09-21 | $19.83 | $19.84 | $19.70 | $19.79 | $18.36 | 17,021 |
2016-09-20 | $19.83 | $19.83 | $19.64 | $19.75 | $18.32 | 7,257 |
2016-09-19 | $19.82 | $19.84 | $19.67 | $19.67 | $18.24 | 3,936 |
2016-09-16 | $19.73 | $19.74 | $19.69 | $19.70 | $18.28 | 12,842 |
2016-09-15 | $19.70 | $19.73 | $19.63 | $19.66 | $18.24 | 3,409 |
2016-09-14 | $19.84 | $19.84 | $19.70 | $19.70 | $18.27 | 7,224 |
2016-09-13 | $19.78 | $19.82 | $19.71 | $19.74 | $18.31 | 8,563 |
2016-09-12 | $19.81 | $19.81 | $19.70 | $19.71 | $18.29 | 9,922 |
2016-09-09 | $19.85 | $19.85 | $19.75 | $19.75 | $18.32 | 9,910 |
2016-09-08 | $19.80 | $19.85 | $19.77 | $19.84 | $18.40 | 12,621 |
2016-09-07 | $19.78 | $19.81 | $19.76 | $19.78 | $18.35 | 5,675 |
2016-09-06 | $19.84 | $19.84 | $19.72 | $19.72 | $18.29 | 15,367 |
2016-09-02 | $19.84 | $19.84 | $19.71 | $19.77 | $18.34 | 4,453 |
2016-09-01 | $19.79 | $19.80 | $19.72 | $19.77 | $18.34 | 7,941 |
2016-08-31 | $19.85 | $19.85 | $19.70 | $19.71 | $18.28 | 3,690 |
2016-08-30 | $19.86 | $19.86 | $19.70 | $19.79 | $18.36 | 76,713 |
2016-08-29 | $19.83 | $19.86 | $19.71 | $19.80 | $18.37 | 8,866 |
2016-08-26 | $19.86 | $19.94 | $19.69 | $19.76 | $18.33 | 5,939 |
2016-08-25 | $19.84 | $19.89 | $19.75 | $19.78 | $18.35 | 3,828 |
2016-08-24 | $19.85 | $19.85 | $19.74 | $19.77 | $18.34 | 1,003 |
2016-08-23 | $19.87 | $19.87 | $19.74 | $19.78 | $18.35 | 11,348 |
2016-08-22 | $20.00 | $20.00 | $19.56 | $19.80 | $18.37 | 10,141 |
2016-08-19 | $19.96 | $20.02 | $19.80 | $19.99 | $18.26 | 1,965 |
2016-08-18 | $19.99 | $20.01 | $19.86 | $19.89 | $18.17 | 19,996 |
2016-08-17 | $20.05 | $20.05 | $19.88 | $20.01 | $18.28 | 6,449 |
2016-08-16 | $20.00 | $20.00 | $19.88 | $20.00 | $18.27 | 6,692 |
2016-08-15 | $20.03 | $20.10 | $19.84 | $19.99 | $18.26 | 7,073 |
2016-08-12 | $20.05 | $20.05 | $19.90 | $19.98 | $18.25 | 5,944 |
2016-08-11 | $20.13 | $20.13 | $19.82 | $19.94 | $18.22 | 26,100 |
2016-08-10 | $19.99 | $19.99 | $19.92 | $19.92 | $18.20 | 2,870 |
2016-08-09 | $20.00 | $20.00 | $19.87 | $19.90 | $18.18 | 37,502 |
2016-08-08 | $19.98 | $19.99 | $19.90 | $19.97 | $18.25 | 5,217 |
2016-08-05 | $19.83 | $20.00 | $19.83 | $19.92 | $18.20 | 12,787 |
2016-08-04 | $19.82 | $19.96 | $19.82 | $19.95 | $18.23 | 5,012 |
2016-08-03 | $19.98 | $19.99 | $19.86 | $19.93 | $18.21 | 6,861 |
2016-08-02 | $19.98 | $19.98 | $19.84 | $19.96 | $18.24 | 6,922 |
2016-08-01 | $19.88 | $19.96 | $19.85 | $19.93 | $18.21 | 10,234 |
2016-07-29 | $19.80 | $19.97 | $19.80 | $19.81 | $18.10 | 171,387 |
2016-07-28 | $19.85 | $19.90 | $19.80 | $19.80 | $18.09 | 6,768 |
2016-07-27 | $19.96 | $19.96 | $19.85 | $19.89 | $18.17 | 1,273 |
2016-07-26 | $19.86 | $19.90 | $19.85 | $19.85 | $18.14 | 3,790 |
2016-07-25 | $19.85 | $19.87 | $19.85 | $19.85 | $18.14 | 4,771 |
2016-07-22 | $19.80 | $19.89 | $19.80 | $19.87 | $18.15 | 2,150 |
2016-07-21 | $19.87 | $19.87 | $19.87 | $19.87 | $18.15 | 1,366 |
2016-07-20 | $19.91 | $19.91 | $19.80 | $19.80 | $18.09 | 4,503 |
2016-07-19 | $19.92 | $19.92 | $19.80 | $19.80 | $18.09 | 1,449 |
2016-07-18 | $19.80 | $19.91 | $19.80 | $19.91 | $18.19 | 5,235 |
2016-07-15 | $19.85 | $19.90 | $19.83 | $19.83 | $18.12 | 3,520 |
2016-07-14 | $19.97 | $19.97 | $19.75 | $19.87 | $18.15 | 6,406 |
2016-07-13 | $19.73 | $19.81 | $19.66 | $19.73 | $18.03 | 3,614 |
2016-07-12 | $19.74 | $19.79 | $19.72 | $19.75 | $18.04 | 7,012 |
2016-07-11 | $19.73 | $19.74 | $19.60 | $19.60 | $17.91 | 15,286 |
2016-07-08 | $19.60 | $19.66 | $19.53 | $19.66 | $17.96 | 6,793 |
2016-07-07 | $19.42 | $19.62 | $18.98 | $19.57 | $17.88 | 1,974 |
2016-07-06 | $19.46 | $19.55 | $19.41 | $19.42 | $17.74 | 2,656 |
2016-07-05 | $19.60 | $19.60 | $19.32 | $19.33 | $17.66 | 5,148 |
2016-07-01 | $19.13 | $19.86 | $19.13 | $19.51 | $17.83 | 18,500 |
2016-06-30 | $19.32 | $19.51 | $19.32 | $19.47 | $17.79 | 1,420 |
2016-06-29 | $19.41 | $19.41 | $19.37 | $19.38 | $17.71 | 48,082 |
2016-06-28 | $19.00 | $19.27 | $19.00 | $19.16 | $17.51 | 61,630 |
2016-06-27 | $19.57 | $19.57 | $18.81 | $18.91 | $17.28 | 13,684 |
2016-06-24 | $19.53 | $19.56 | $19.35 | $19.54 | $17.85 | 4,008 |
2016-06-23 | $19.45 | $19.63 | $19.45 | $19.57 | $17.88 | 88,790 |
2016-06-22 | $19.58 | $19.58 | $19.24 | $19.43 | $17.75 | 130,997 |
2016-06-21 | $19.58 | $19.59 | $19.36 | $19.47 | $17.79 | 135,440 |
2016-06-20 | $19.35 | $19.66 | $19.28 | $19.58 | $17.89 | 66,828 |
2016-06-17 | $19.68 | $19.80 | $19.50 | $19.70 | $17.73 | 46,887 |
2016-06-16 | $19.50 | $19.74 | $19.50 | $19.65 | $17.68 | 14,653 |
2016-06-15 | $19.68 | $19.99 | $19.53 | $19.53 | $17.57 | 47,854 |
2016-06-14 | $19.84 | $19.85 | $19.63 | $19.81 | $17.83 | 37,956 |
2016-06-13 | $19.75 | $20.18 | $19.54 | $19.89 | $17.90 | 6,629 |
2016-06-10 | $19.91 | $19.97 | $19.90 | $19.90 | $17.91 | 1,824 |
2016-06-09 | $20.09 | $20.16 | $19.91 | $19.95 | $17.95 | 2,372 |
2016-06-08 | $20.09 | $20.09 | $19.90 | $19.96 | $17.96 | 2,396 |
2016-06-07 | $20.12 | $20.12 | $19.94 | $20.01 | $18.01 | 4,073 |
2016-06-06 | $19.94 | $20.08 | $19.86 | $19.95 | $17.95 | 5,498 |
2016-06-03 | $20.07 | $20.09 | $19.90 | $19.97 | $17.97 | 12,343 |
2016-06-02 | $20.02 | $20.19 | $19.98 | $20.04 | $18.03 | 7,072 |
2016-06-01 | $19.94 | $20.10 | $19.90 | $19.92 | $17.93 | 6,151 |
2016-05-31 | $19.99 | $20.14 | $19.90 | $19.93 | $17.94 | 5,227 |
2016-05-27 | $19.98 | $19.99 | $19.86 | $19.99 | $17.99 | 4,947 |
2016-05-26 | $20.25 | $20.25 | $20.00 | $20.00 | $18.00 | 843 |
2016-05-25 | $20.49 | $20.49 | $20.09 | $20.19 | $18.17 | 18,578 |
2016-05-24 | $19.92 | $20.35 | $19.92 | $20.11 | $18.09 | 6,598 |
2016-05-23 | $19.94 | $20.18 | $19.94 | $19.99 | $17.99 | 6,217 |
2016-05-20 | $19.95 | $19.98 | $19.80 | $19.85 | $17.86 | 13,296 |
2016-05-19 | $19.95 | $19.95 | $19.52 | $19.80 | $17.82 | 1,912 |
2016-05-18 | $19.86 | $19.95 | $19.84 | $19.90 | $17.91 | 2,481 |
2016-05-17 | $19.88 | $19.94 | $19.80 | $19.93 | $17.93 | 7,546 |
2016-05-16 | $19.80 | $19.80 | $19.75 | $19.80 | $17.82 | 6,412 |
2016-05-13 | $19.86 | $19.95 | $19.70 | $19.78 | $17.80 | 6,494 |
2016-05-12 | $19.87 | $19.87 | $19.68 | $19.68 | $17.71 | 8,534 |
2016-05-11 | $19.68 | $19.94 | $19.68 | $19.82 | $17.84 | 7,805 |
2016-05-10 | $19.76 | $19.84 | $19.76 | $19.80 | $17.82 | 6,802 |
2016-05-09 | $19.52 | $19.75 | $19.49 | $19.75 | $17.77 | 3,607 |
2016-05-06 | $19.65 | $19.85 | $19.51 | $19.70 | $17.73 | 8,937 |
2016-05-05 | $19.73 | $19.85 | $19.52 | $19.60 | $17.64 | 12,566 |
2016-05-04 | $19.61 | $19.85 | $19.49 | $19.83 | $17.84 | 7,090 |
2016-05-03 | $19.84 | $19.84 | $19.74 | $19.80 | $17.82 | 5,961 |
2016-05-02 | $19.58 | $19.85 | $19.50 | $19.85 | $17.86 | 5,851 |
2016-04-29 | $19.80 | $19.85 | $19.57 | $19.73 | $17.75 | 5,501 |
2016-04-28 | $19.60 | $19.85 | $19.60 | $19.83 | $17.85 | 4,571 |
2016-04-27 | $19.87 | $19.87 | $19.75 | $19.75 | $17.77 | 4,246 |
2016-04-26 | $19.68 | $19.83 | $19.68 | $19.78 | $17.80 | 9,053 |
2016-04-25 | $19.82 | $19.82 | $19.74 | $19.77 | $17.79 | 4,337 |
2016-04-22 | $19.64 | $19.82 | $19.64 | $19.77 | $17.79 | 11,395 |
2016-04-21 | $19.74 | $19.75 | $19.44 | $19.75 | $17.77 | 9,591 |
2016-04-20 | $19.54 | $19.71 | $19.44 | $19.65 | $17.68 | 13,577 |
2016-04-19 | $19.66 | $19.66 | $19.45 | $19.61 | $17.65 | 13,593 |
2016-04-18 | $19.70 | $19.73 | $19.44 | $19.57 | $17.61 | 24,746 |
2016-04-15 | $19.84 | $19.95 | $19.84 | $19.90 | $17.64 | 6,562 |
2016-04-14 | $19.89 | $19.97 | $19.89 | $19.91 | $17.65 | 2,460 |
2016-04-13 | $19.91 | $19.99 | $19.89 | $19.89 | $17.63 | 19,579 |
2016-04-12 | $19.84 | $20.00 | $19.84 | $19.97 | $17.70 | 4,116 |
2016-04-11 | $19.80 | $19.98 | $19.80 | $19.89 | $17.63 | 14,228 |
2016-04-08 | $20.04 | $20.04 | $19.90 | $19.91 | $17.65 | 7,007 |
2016-04-07 | $19.92 | $19.99 | $19.90 | $19.92 | $17.65 | 3,975 |
2016-04-06 | $19.98 | $19.99 | $19.90 | $19.90 | $17.64 | 3,336 |
2016-04-05 | $19.85 | $19.98 | $19.85 | $19.96 | $17.69 | 9,492 |
2016-04-04 | $19.84 | $19.89 | $19.84 | $19.88 | $17.62 | 4,352 |
2016-04-01 | $19.81 | $19.94 | $19.81 | $19.94 | $17.67 | 3,264 |
2016-03-31 | $19.98 | $19.98 | $19.82 | $19.96 | $17.69 | 5,531 |
2016-03-30 | $19.78 | $19.95 | $19.78 | $19.95 | $17.68 | 38,282 |
2016-03-29 | $19.77 | $19.89 | $19.77 | $19.87 | $17.61 | 16,701 |
2016-03-28 | $19.76 | $19.87 | $19.68 | $19.78 | $17.53 | 29,362 |
2016-03-24 | $19.65 | $19.90 | $19.65 | $19.87 | $17.61 | 8,059 |
2016-03-23 | $19.93 | $19.93 | $19.81 | $19.81 | $17.56 | 5,867 |
2016-03-22 | $19.76 | $19.90 | $19.62 | $19.87 | $17.61 | 13,011 |
2016-03-21 | $19.70 | $19.90 | $19.69 | $19.88 | $17.62 | 10,931 |
2016-03-18 | $19.86 | $19.86 | $19.79 | $19.82 | $17.57 | 16,695 |
2016-03-17 | $19.89 | $19.89 | $19.72 | $19.75 | $17.50 | 13,603 |
2016-03-16 | $19.80 | $19.84 | $19.74 | $19.80 | $17.55 | 40,763 |
2016-03-15 | $19.84 | $19.86 | $19.80 | $19.85 | $17.59 | 2,690 |
2016-03-14 | $19.67 | $19.92 | $19.67 | $19.84 | $17.59 | 16,719 |
2016-03-11 | $19.79 | $19.89 | $19.79 | $19.89 | $17.63 | 90,875 |
2016-03-10 | $19.79 | $19.79 | $19.74 | $19.75 | $17.50 | 6,445 |
2016-03-09 | $19.76 | $19.79 | $19.71 | $19.77 | $17.52 | 3,747 |
2016-03-08 | $19.79 | $19.79 | $19.68 | $19.68 | $17.44 | 3,563 |
2016-03-07 | $19.80 | $19.89 | $19.77 | $19.78 | $17.53 | 8,350 |
2016-03-04 | $19.71 | $19.78 | $19.71 | $19.75 | $17.50 | 14,349 |
2016-03-03 | $19.69 | $19.80 | $19.68 | $19.72 | $17.48 | 2,208 |
2016-03-02 | $19.65 | $19.75 | $19.63 | $19.75 | $17.50 | 6,126 |
2016-03-01 | $19.70 | $19.70 | $19.57 | $19.65 | $17.42 | 4,530 |
2016-02-29 | $19.67 | $19.78 | $19.51 | $19.51 | $17.29 | 4,266 |
2016-02-26 | $19.68 | $19.68 | $19.49 | $19.52 | $17.30 | 5,296 |
2016-02-25 | $19.46 | $19.50 | $19.37 | $19.50 | $17.28 | 4,836 |
2016-02-24 | $19.17 | $19.43 | $19.17 | $19.38 | $17.18 | 11,413 |
2016-02-23 | $19.06 | $19.34 | $19.06 | $19.28 | $17.09 | 5,797 |
2016-02-22 | $19.54 | $19.54 | $19.20 | $19.29 | $17.10 | 8,736 |
2016-02-19 | $19.57 | $19.76 | $19.54 | $19.59 | $17.10 | 9,219 |
2016-02-18 | $18.80 | $19.73 | $18.80 | $19.73 | $17.22 | 3,099 |
2016-02-17 | $19.39 | $19.79 | $19.39 | $19.72 | $17.21 | 7,725 |
2016-02-16 | $19.00 | $19.29 | $19.00 | $19.29 | $16.84 | 10,052 |
2016-02-12 | $17.81 | $18.95 | $17.81 | $18.95 | $16.54 | 22,380 |
2016-02-11 | $18.46 | $18.62 | $18.45 | $18.58 | $16.21 | 17,250 |
2016-02-10 | $18.84 | $18.94 | $18.84 | $18.89 | $16.49 | 3,761 |
2016-02-09 | $18.44 | $18.81 | $18.20 | $18.80 | $16.41 | 12,595 |
2016-02-08 | $19.00 | $19.00 | $18.51 | $18.70 | $16.32 | 16,089 |
2016-02-05 | $19.57 | $19.57 | $19.30 | $19.30 | $16.85 | 5,450 |
2016-02-04 | $19.83 | $19.89 | $19.65 | $19.78 | $17.27 | 8,240 |
2016-02-03 | $19.66 | $19.80 | $19.36 | $19.65 | $17.15 | 3,703 |
2016-02-02 | $19.79 | $19.89 | $19.60 | $19.80 | $17.28 | 11,363 |
2016-02-01 | $19.70 | $20.00 | $19.70 | $19.97 | $17.43 | 5,819 |
2016-01-29 | $19.94 | $20.01 | $19.77 | $19.88 | $17.35 | 5,222 |
2016-01-28 | $19.90 | $19.90 | $19.72 | $19.84 | $17.32 | 7,953 |
2016-01-27 | $19.95 | $20.18 | $19.90 | $19.97 | $17.43 | 5,234 |
2016-01-26 | $19.95 | $20.19 | $19.95 | $20.19 | $17.62 | 10,096 |
2016-01-25 | $19.88 | $21.13 | $19.88 | $19.92 | $17.39 | 23,009 |
2016-01-22 | $19.99 | $20.19 | $19.99 | $20.15 | $17.59 | 14,181 |
2016-01-21 | $19.77 | $19.99 | $19.72 | $19.86 | $17.33 | 11,028 |
2016-01-20 | $19.54 | $19.69 | $19.07 | $19.59 | $17.10 | 58,159 |
2016-01-19 | $19.83 | $19.84 | $19.49 | $19.54 | $17.06 | 27,332 |
2016-01-15 | $19.42 | $19.88 | $19.28 | $19.81 | $17.29 | 14,044 |
2016-01-14 | $20.25 | $20.25 | $19.78 | $20.09 | $17.54 | 39,031 |
2016-01-13 | $20.41 | $20.41 | $20.00 | $20.05 | $17.50 | 7,168 |
2016-01-12 | $20.40 | $20.66 | $20.24 | $20.37 | $17.78 | 14,363 |
2016-01-11 | $20.50 | $20.56 | $20.27 | $20.36 | $17.77 | 21,835 |
2016-01-08 | $20.64 | $20.66 | $20.48 | $20.56 | $17.95 | 10,568 |
2016-01-07 | $21.00 | $21.04 | $20.64 | $20.64 | $18.02 | 11,656 |
2016-01-06 | $20.90 | $20.93 | $20.75 | $20.75 | $18.11 | 24,698 |
2016-01-05 | $21.02 | $21.02 | $20.85 | $21.00 | $18.33 | 13,811 |
2016-01-04 | $20.95 | $20.99 | $20.82 | $20.93 | $18.27 | 4,778 |
2015-12-31 | $20.98 | $20.99 | $20.88 | $20.91 | $18.25 | 5,212 |
2015-12-30 | $20.93 | $21.04 | $20.86 | $20.86 | $18.21 | 76,094 |
2015-12-29 | $21.19 | $21.19 | $20.70 | $20.96 | $18.29 | 19,859 |
2015-12-28 | $21.05 | $21.05 | $20.78 | $20.97 | $18.30 | 13,899 |
2015-12-24 | $21.05 | $21.05 | $20.87 | $20.94 | $18.28 | 5,856 |
2015-12-23 | $20.82 | $20.95 | $20.82 | $20.88 | $18.22 | 4,856 |
2015-12-22 | $21.05 | $21.05 | $20.69 | $20.69 | $18.06 | 12,863 |
2015-12-21 | $20.92 | $21.15 | $20.69 | $20.69 | $18.06 | 7,881 |
2015-12-18 | $21.14 | $21.19 | $20.96 | $21.15 | $18.18 | 23,753 |
2015-12-17 | $21.22 | $21.22 | $21.01 | $21.13 | $18.16 | 5,975 |
2015-12-16 | $21.18 | $21.21 | $21.06 | $21.11 | $18.15 | 7,230 |
2015-12-15 | $21.04 | $21.16 | $21.04 | $21.13 | $18.16 | 3,389 |
2015-12-14 | $21.05 | $21.11 | $21.05 | $21.06 | $18.11 | 8,028 |
2015-12-11 | $21.22 | $21.22 | $21.06 | $21.17 | $18.20 | 23,505 |
2015-12-10 | $21.23 | $21.23 | $21.16 | $21.21 | $18.23 | 6,043 |
2015-12-09 | $21.21 | $21.28 | $21.17 | $21.19 | $18.22 | 5,171 |
2015-12-08 | $21.09 | $21.21 | $21.09 | $21.11 | $18.15 | 9,636 |
2015-12-07 | $21.41 | $21.41 | $21.14 | $21.24 | $18.26 | 15,510 |
2015-12-04 | $21.17 | $21.31 | $21.17 | $21.22 | $18.24 | 4,639 |
2015-12-03 | $21.07 | $21.39 | $21.07 | $21.23 | $18.25 | 26,290 |
2015-12-02 | $21.26 | $21.29 | $21.23 | $21.27 | $18.28 | 13,617 |
2015-12-01 | $21.19 | $21.35 | $21.19 | $21.28 | $18.29 | 11,758 |
2015-11-30 | $21.42 | $21.45 | $21.04 | $21.29 | $18.30 | 14,104 |
2015-11-27 | $21.34 | $21.43 | $21.21 | $21.42 | $18.41 | 12,045 |
2015-11-25 | $21.10 | $21.39 | $21.10 | $21.34 | $18.35 | 3,347 |
2015-11-24 | $21.01 | $21.25 | $21.01 | $21.02 | $18.07 | 7,591 |
2015-11-23 | $21.20 | $21.20 | $21.14 | $21.14 | $18.17 | 6,671 |
2015-11-20 | $21.20 | $21.20 | $21.12 | $21.14 | $18.17 | 8,696 |
2015-11-19 | $21.00 | $21.18 | $21.00 | $21.12 | $18.15 | 9,869 |
2015-11-18 | $21.04 | $21.12 | $21.01 | $21.07 | $18.11 | 5,884 |
2015-11-17 | $20.95 | $21.19 | $20.95 | $21.11 | $18.15 | 4,953 |
2015-11-16 | $20.89 | $21.00 | $20.89 | $20.99 | $18.04 | 6,910 |
2015-11-13 | $21.00 | $21.05 | $21.00 | $21.00 | $18.05 | 5,104 |
2015-11-12 | $21.02 | $21.13 | $21.01 | $21.03 | $18.08 | 12,157 |
2015-11-11 | $21.20 | $21.20 | $21.10 | $21.12 | $18.16 | 8,167 |
2015-11-10 | $21.15 | $21.19 | $21.05 | $21.15 | $18.18 | 24,953 |
2015-11-09 | $21.05 | $21.20 | $21.05 | $21.10 | $18.14 | 1,435 |
2015-11-06 | $21.18 | $21.20 | $21.11 | $21.20 | $18.22 | 5,656 |
2015-11-05 | $21.08 | $21.24 | $21.06 | $21.08 | $18.12 | 10,013 |
2015-11-04 | $21.12 | $21.22 | $21.09 | $21.10 | $18.14 | 4,982 |
2015-11-03 | $21.03 | $21.19 | $21.03 | $21.11 | $18.15 | 8,361 |
2015-11-02 | $21.22 | $21.22 | $21.04 | $21.16 | $18.19 | 16,805 |
2015-10-30 | $20.95 | $21.13 | $20.95 | $21.09 | $18.13 | 6,441 |
2015-10-29 | $21.10 | $21.10 | $20.99 | $21.01 | $18.06 | 3,901 |
2015-10-28 | $20.95 | $21.05 | $20.90 | $20.95 | $18.01 | 8,158 |
2015-10-27 | $20.83 | $21.00 | $20.80 | $20.91 | $17.98 | 8,585 |
2015-10-26 | $21.12 | $21.12 | $20.94 | $21.05 | $18.10 | 36,484 |
2015-10-23 | $20.97 | $21.11 | $20.93 | $20.99 | $18.04 | 23,097 |
2015-10-22 | $21.16 | $21.38 | $20.80 | $20.97 | $18.03 | 28,126 |
2015-10-21 | $21.04 | $21.06 | $21.00 | $21.05 | $18.10 | 8,228 |
2015-10-20 | $21.10 | $21.20 | $21.06 | $21.08 | $18.12 | 3,702 |
2015-10-19 | $21.08 | $21.17 | $21.04 | $21.04 | $18.09 | 5,943 |
2015-10-16 | $21.40 | $21.40 | $21.29 | $21.34 | $18.06 | 8,269 |
2015-10-15 | $21.34 | $21.47 | $21.34 | $21.44 | $18.15 | 3,091 |
2015-10-14 | $21.29 | $21.31 | $21.20 | $21.24 | $17.98 | 3,414 |
2015-10-13 | $21.09 | $21.33 | $21.09 | $21.16 | $17.92 | 27,613 |
2015-10-12 | $21.19 | $21.33 | $21.19 | $21.28 | $18.02 | 1,394 |
2015-10-09 | $21.47 | $21.47 | $21.25 | $21.29 | $18.03 | 7,770 |
2015-10-08 | $21.33 | $21.33 | $21.21 | $21.21 | $17.96 | 2,905 |
2015-10-07 | $21.30 | $21.37 | $21.24 | $21.37 | $18.09 | 2,912 |
2015-10-06 | $21.29 | $21.40 | $21.06 | $21.35 | $18.08 | 6,484 |
2015-10-05 | $21.15 | $21.33 | $21.08 | $21.33 | $18.06 | 52,070 |
2015-10-02 | $21.07 | $21.21 | $20.95 | $21.21 | $17.96 | 10,952 |
2015-10-01 | $20.88 | $21.05 | $20.86 | $20.93 | $17.72 | 21,974 |
2015-09-30 | $20.93 | $21.01 | $20.85 | $20.97 | $17.75 | 51,148 |
2015-09-29 | $20.91 | $20.96 | $20.77 | $20.77 | $17.59 | 2,569 |
2015-09-28 | $21.15 | $21.25 | $20.80 | $20.80 | $17.61 | 23,719 |
2015-09-25 | $21.25 | $21.37 | $21.14 | $21.14 | $17.90 | 3,275 |
2015-09-24 | $21.21 | $21.34 | $21.18 | $21.27 | $18.01 | 6,023 |
2015-09-23 | $21.25 | $21.40 | $21.25 | $21.27 | $18.01 | 16,578 |
2015-09-22 | $21.19 | $21.47 | $21.19 | $21.47 | $18.18 | 1,830 |
2015-09-21 | $21.26 | $21.44 | $21.26 | $21.33 | $18.06 | 3,204 |
2015-09-18 | $21.50 | $21.50 | $21.28 | $21.28 | $18.02 | 2,773 |
2015-09-17 | $21.50 | $21.50 | $21.35 | $21.36 | $18.09 | 4,922 |
2015-09-16 | $21.27 | $21.44 | $21.27 | $21.44 | $18.15 | 36,545 |
2015-09-15 | $21.15 | $21.29 | $21.15 | $21.24 | $17.98 | 8,255 |
2015-09-14 | $21.20 | $21.29 | $21.11 | $21.11 | $17.88 | 27,379 |
2015-09-11 | $21.10 | $21.23 | $21.10 | $21.11 | $17.87 | 1,680 |
2015-09-10 | $21.13 | $21.25 | $21.12 | $21.12 | $17.88 | 20,548 |
2015-09-09 | $21.32 | $21.36 | $21.22 | $21.22 | $17.97 | 8,809 |
2015-09-08 | $21.11 | $21.41 | $21.11 | $21.25 | $17.99 | 16,509 |
2015-09-04 | $21.21 | $21.37 | $21.15 | $21.15 | $17.91 | 7,839 |
2015-09-03 | $21.16 | $21.30 | $21.15 | $21.20 | $17.95 | 4,208 |
U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW) News Headlines
Recent U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW) News
Similar Companies to U.S. EQUITY HIGH VOLATILITY PUT WRITE INDEX FUND (HVPW) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |