DIREXION IBILLIONAIRE INDEX ETF (IBLN) Stock

Data as of May 2, 2025

$32.96 ($-0.40) -1.20%

DIREXION IBILLIONAIRE INDEX ETF - Daily Information

Click for more stock information on DIREXION IBILLIONAIRE INDEX ETF.

Daily Information	Data
Date	May 2, 2025
Open	$32.90
Previous Close	$32.96
High	$33.00
Low	$32.90
Adjusted Open	$32.90
Previous Adjusted Close	$32.96
Adjusted High	$33.00
Adjusted Low	$32.90

About DIREXION IBILLIONAIRE INDEX ETF (IBLN)

DELISTED - The Fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the Index. The Index is composed of 30 U.S. mid- and large-cap securities selected by iBillionaire Inc. (the “Index Provider”) using proprietary methodologies. The Index Provider starts with a list of billionaire investors and institutional money managers (“Managers”) in the financial services industry derived from publicly available information. The Index Provider then narrows down that list utilizing the following criteria: i) the Manager has a personal net worth of at least $1 billion that is calculated and verified by industry publications; ii) financial markets and investments are the Manager’s primary source of wealth; iii) the public portfolio of the Manager is valued at $1 billion or higher; iv) the Manager’s portfolio has at least 10 securities; v) the portfolio turnover is less than 50%; vi) the Manager’s equity allocation has a three year return that places the Manager in the top 15 financial billionaires; and vii) the Manager files Form 13F and has investments in the United States. The Index Provider limits the number of Managers to ten, however, the number of Managers could be less than ten if there are not ten Managers that meet the above criteria. The Index Provider obtains information regarding the Managers’ holdings from the Form 13F filings that include the holdings of a company or hedge fund that the Manager makes investment decisions for, and that are filed with the SEC. In addition to the criteria used to select the Managers, the companies included in the Index must meet the following requirements: i) is a U.S. company issuing equity securities; ii) is part of the portfolio of at least one of the Managers selected by the Index Provider; and iii) has a market capitalization greater than $1 billion. The 30 stocks included in the Index are based on the companies with the highest allocations across the portfolios of the Managers. The Index’s allocation is equal weighted among the 30 stocks selected in accordance with the Index’s methodology. That is, each stock will represent approximately 3.33% of the Index when the Index is rebalanced. The Index is normally reconstituted and rebalanced each quarter but may rebalance or reconstitute more frequently if a corporate event such as bankruptcy, delisting, merger or an acquisition causes the security to become ineligible for inclusion in the Index. As of December 29, 2017, the components of the Index had an average market capitalization of $204.4 billion, had market capitalizations ranging from $10 billion to $860.9 billion and were included in the information technology, consumer discretionary, and healthcare sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. Although the Fund intends to fully replicate the Index, at times the Fund may gain exposure to only a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index, including exchange-traded funds (“ETFs”) and other investment companies. The Fund seeks to remain fully invested at all times consistent with its investment objective. If the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund. To the extent the Fund experiences regular purchases or redemptions of its shares, it may reposition its portfolio more frequently. Additionally, the impact of the Index’s movements will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has added or removed a security, the Fund’s portfolio may have to be re-positioned to account for this change to the Index. These re-positioning strategies may result in high portfolio turnover.

Invest in DIREXION IBILLIONAIRE INDEX ETF (IBLN)

Diversify your asset portfolio by buying gold.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for DIREXION IBILLIONAIRE INDEX ETF (IBLN)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-04-06	$32.90	$33.00	$32.90	$32.96	$32.96	9,092
2018-04-05	$33.25	$33.40	$33.25	$33.36	$33.36	17,870
2018-04-04	$32.18	$32.70	$32.18	$32.65	$32.65	12,989
2018-04-03	$32.61	$32.61	$32.40	$32.42	$32.42	2,519
2018-04-02	$32.99	$32.99	$32.99	$32.99	$32.99	517
2018-03-29	$32.64	$33.06	$32.64	$33.06	$33.06	539
2018-03-28	$32.72	$32.72	$32.40	$32.40	$32.40	5,177
2018-03-27	$33.54	$33.60	$32.55	$32.64	$32.64	15,029
2018-03-26	$33.33	$33.45	$32.95	$33.45	$33.45	1,388
2018-03-23	$33.50	$33.64	$32.82	$32.82	$32.82	23,122
2018-03-22	$34.05	$34.23	$33.58	$33.60	$33.60	14,782
2018-03-21	$34.44	$34.65	$34.44	$34.62	$34.62	6,034
2018-03-20	$34.29	$34.47	$34.29	$34.42	$34.42	16,313
2018-03-19	$34.98	$34.98	$34.15	$34.32	$34.32	3,065
2018-03-16	$34.97	$35.06	$34.95	$35.03	$35.03	25,778
2018-03-15	$34.83	$34.83	$34.83	$34.83	$34.83	306
2018-03-14	$35.01	$35.08	$34.91	$34.91	$34.91	967
2018-03-13	$35.38	$35.52	$34.94	$34.96	$34.96	24,985
2018-03-12	$35.12	$35.40	$35.12	$35.28	$35.28	8,619
2018-03-09	$34.74	$35.09	$34.74	$35.09	$35.09	1,702
2018-03-08	$34.47	$34.50	$34.32	$34.50	$34.50	15,677
2018-03-07	$33.83	$34.33	$33.83	$34.27	$34.27	2,363
2018-03-06	$34.03	$34.25	$33.99	$34.21	$34.21	3,597
2018-03-05	$33.86	$33.99	$33.86	$33.89	$33.89	2,793
2018-03-02	$32.83	$33.51	$32.83	$33.51	$33.51	5,883
2018-03-01	$33.34	$33.36	$33.33	$33.36	$33.36	2,083
2018-02-28	$34.09	$34.09	$33.88	$33.88	$33.88	3,843
2018-02-27	$34.11	$34.28	$34.03	$34.03	$34.03	2,364
2018-02-26	$33.91	$34.24	$33.91	$34.24	$34.24	4,105
2018-02-23	$33.61	$33.75	$33.61	$33.75	$33.75	10,645
2018-02-22	$33.53	$33.53	$33.34	$33.34	$33.34	652
2018-02-21	$33.73	$33.73	$33.56	$33.56	$33.56	476
2018-02-20	$33.32	$33.32	$33.32	$33.32	$33.32	571
2018-02-16	$33.68	$33.71	$33.45	$33.51	$33.51	1,354
2018-02-15	$33.32	$33.49	$33.26	$33.47	$33.47	2,327
2018-02-14	$33.17	$33.27	$33.17	$33.25	$33.25	1,380
2018-02-13	$32.58	$32.64	$32.56	$32.56	$32.56	3,531
2018-02-12	$32.08	$32.74	$32.08	$32.74	$32.74	1,914
2018-02-09	$32.34	$32.34	$31.01	$31.44	$31.44	3,042
2018-02-08	$32.94	$32.94	$32.13	$32.32	$32.32	1,420
2018-02-07	$33.35	$33.39	$33.11	$33.11	$33.11	1,296
2018-02-06	$31.72	$33.30	$31.72	$33.20	$33.20	5,870
2018-02-05	$33.46	$33.77	$32.22	$32.64	$32.64	20,143
2018-02-02	$34.43	$34.43	$33.78	$33.81	$33.81	3,862
2018-02-01	$34.73	$34.88	$34.58	$34.58	$34.58	1,139
2018-01-31	$34.94	$35.09	$34.81	$34.81	$34.81	3,372
2018-01-30	$34.72	$34.76	$34.60	$34.67	$34.67	2,095
2018-01-29	$35.07	$35.19	$35.06	$35.11	$35.11	25,104
2018-01-26	$34.98	$35.17	$34.97	$35.17	$35.17	7,009
2018-01-25	$34.87	$35.06	$34.87	$34.89	$34.89	3,424
2018-01-24	$35.01	$35.20	$34.90	$34.98	$34.98	2,908
2018-01-23	$34.99	$35.00	$34.82	$35.00	$35.00	14,885
2018-01-22	$34.57	$34.78	$34.57	$34.78	$34.78	909
2018-01-19	$34.45	$34.59	$34.43	$34.57	$34.57	1,245
2018-01-18	$34.34	$34.41	$34.30	$34.41	$34.41	2,013
2018-01-17	$34.04	$34.35	$34.03	$34.33	$34.33	2,411
2018-01-16	$34.16	$34.43	$33.91	$33.91	$33.91	2,850
2018-01-12	$34.03	$34.10	$34.03	$34.07	$34.07	5,204
2018-01-11	$33.54	$33.92	$33.54	$33.87	$33.87	2,744
2018-01-10	$33.35	$33.50	$33.35	$33.50	$33.50	2,474
2018-01-09	$33.66	$33.68	$33.55	$33.55	$33.55	6,335
2018-01-08	$33.62	$33.69	$33.60	$33.69	$33.69	3,410
2018-01-05	$33.57	$33.57	$33.57	$33.57	$33.57	530
2018-01-04	$33.18	$33.36	$33.18	$33.36	$33.36	4,056
2018-01-03	$33.02	$33.17	$33.00	$33.15	$33.15	1,984
2018-01-02	$32.37	$32.68	$32.36	$32.67	$32.67	4,130
2017-12-29	$32.26	$32.26	$32.26	$32.26	$32.26	392
2017-12-28	$32.20	$32.26	$32.20	$32.26	$32.26	391
2017-12-27	$32.13	$32.32	$32.13	$32.17	$32.17	16,694
2017-12-26	$32.22	$32.22	$32.22	$32.22	$32.22	483
2017-12-22	$32.61	$32.61	$32.33	$32.33	$32.33	2,155
2017-12-21	$32.53	$32.58	$32.39	$32.58	$32.58	4,461
2017-12-20	$32.42	$32.42	$32.36	$32.36	$32.36	1,566
2017-12-19	$32.36	$32.36	$32.36	$32.36	$32.36	376
2017-12-18	$32.53	$32.58	$32.31	$32.58	$32.54	8,080
2017-12-15	$32.13	$32.21	$32.00	$32.21	$32.18	1,413
2017-12-14	$31.96	$31.96	$31.87	$31.90	$31.86	860
2017-12-13	$31.97	$31.97	$31.96	$31.96	$31.93	481
2017-12-12	$31.97	$31.97	$31.91	$31.91	$31.88	2,075
2017-12-11	$31.71	$31.81	$31.67	$31.80	$31.77	2,270
2017-12-08	$31.65	$31.65	$31.62	$31.62	$31.59	1,124
2017-12-07	$31.49	$31.50	$31.45	$31.45	$31.42	1,431
2017-12-06	$31.21	$31.40	$31.21	$31.40	$31.36	1,121
2017-12-05	$31.43	$31.51	$31.33	$31.33	$31.30	1,018
2017-12-04	$31.50	$31.50	$31.30	$31.30	$31.27	1,217
2017-12-01	$31.68	$31.68	$31.37	$31.67	$31.64	2,644
2017-11-30	$31.75	$31.77	$31.74	$31.77	$31.74	921
2017-11-29	$32.23	$32.23	$31.65	$31.65	$31.62	2,393
2017-11-28	$31.98	$32.13	$31.98	$32.06	$32.03	1,069
2017-11-27	$32.01	$32.01	$31.98	$31.98	$31.94	470
2017-11-24	$31.92	$32.08	$31.92	$32.05	$32.01	777
2017-11-22	$32.02	$32.02	$32.02	$32.02	$31.99	343
2017-11-21	$31.96	$32.01	$31.96	$32.01	$31.97	607
2017-11-20	$31.58	$31.75	$31.58	$31.75	$31.72	717
2017-11-17	$31.56	$31.72	$31.56	$31.71	$31.68	2,943
2017-11-16	$31.71	$31.71	$31.71	$31.71	$31.68	316
2017-11-15	$31.45	$31.45	$31.45	$31.45	$31.42	482
2017-11-14	$31.50	$31.52	$31.43	$31.52	$31.49	884
2017-11-13	$31.58	$31.62	$31.57	$31.62	$31.59	617
2017-11-10	$31.45	$31.45	$31.45	$31.45	$31.42	1,118
2017-11-09	$31.40	$31.40	$31.28	$31.28	$31.25	1,871
2017-11-08	$31.69	$31.69	$31.69	$31.69	$31.66	178
2017-11-07	$31.72	$31.72	$31.69	$31.69	$31.65	1,228
2017-11-06	$31.71	$31.80	$31.71	$31.77	$31.74	3,610
2017-11-03	$31.43	$31.46	$31.43	$31.46	$31.43	604
2017-11-02	$31.70	$31.70	$31.49	$31.55	$31.51	3,532
2017-11-01	$31.93	$31.93	$31.70	$31.70	$31.67	1,791
2017-10-31	$31.50	$31.76	$31.50	$31.75	$31.72	2,384
2017-10-30	$31.34	$31.62	$31.34	$31.50	$31.47	1,836
2017-10-27	$31.56	$31.69	$31.40	$31.63	$31.60	6,344
2017-10-26	$31.46	$31.49	$31.40	$31.40	$31.37	4,634
2017-10-25	$31.47	$31.65	$31.34	$31.40	$31.37	2,365
2017-10-24	$31.75	$31.78	$31.69	$31.78	$31.75	960
2017-10-23	$31.84	$31.84	$31.71	$31.73	$31.70	1,603
2017-10-20	$31.80	$31.84	$31.75	$31.75	$31.72	454
2017-10-19	$31.27	$31.58	$31.26	$31.58	$31.55	2,221
2017-10-18	$31.70	$31.70	$31.54	$31.56	$31.53	1,939
2017-10-17	$31.84	$31.84	$31.66	$31.70	$31.67	3,439
2017-10-16	$31.89	$31.89	$31.74	$31.77	$31.74	5,583
2017-10-13	$31.70	$31.70	$31.69	$31.69	$31.66	1,154
2017-10-12	$31.67	$31.67	$31.51	$31.53	$31.50	1,820
2017-10-11	$31.44	$31.53	$31.44	$31.51	$31.47	550
2017-10-10	$31.51	$31.51	$31.31	$31.31	$31.28	688
2017-10-09	$31.49	$31.49	$31.49	$31.49	$31.46	386
2017-10-06	$31.40	$31.44	$31.34	$31.44	$31.41	7,984
2017-10-05	$31.30	$31.37	$31.30	$31.36	$31.33	2,277
2017-10-04	$31.13	$31.13	$31.11	$31.11	$31.08	1,464
2017-10-03	$30.79	$30.84	$30.79	$30.84	$30.81	1,631
2017-10-02	$30.57	$30.71	$30.57	$30.70	$30.67	1,327
2017-09-29	$30.52	$30.53	$30.52	$30.53	$30.50	1,295
2017-09-28	$30.30	$30.32	$30.30	$30.32	$30.29	2,261
2017-09-27	$30.09	$30.40	$30.09	$30.40	$30.37	1,985
2017-09-26	$30.00	$30.18	$29.98	$30.04	$30.01	1,820
2017-09-25	$30.36	$30.36	$29.97	$29.97	$29.94	1,049
2017-09-22	$30.35	$30.36	$30.31	$30.36	$30.33	1,714
2017-09-21	$30.37	$30.37	$30.36	$30.36	$30.33	998
2017-09-20	$30.36	$30.43	$30.36	$30.43	$30.40	498
2017-09-19	$30.39	$30.51	$30.36	$30.50	$30.47	2,699
2017-09-18	$30.54	$30.60	$30.41	$30.47	$30.41	3,522
2017-09-15	$30.49	$30.49	$30.35	$30.39	$30.33	1,557
2017-09-14	$30.45	$30.46	$30.45	$30.45	$30.39	1,600
2017-09-13	$30.59	$30.59	$30.42	$30.50	$30.44	1,345
2017-09-12	$30.35	$30.50	$30.35	$30.50	$30.44	1,122
2017-09-11	$30.34	$30.34	$30.34	$30.34	$30.28	575
2017-09-08	$30.13	$30.13	$30.06	$30.06	$30.00	501
2017-09-07	$30.31	$30.31	$30.28	$30.28	$30.22	534
2017-09-06	$30.25	$30.30	$30.15	$30.30	$30.24	2,394
2017-09-05	$30.36	$30.36	$30.19	$30.23	$30.17	1,357
2017-09-01	$30.57	$30.60	$30.52	$30.52	$30.46	1,807
2017-08-31	$30.35	$30.41	$30.32	$30.41	$30.35	602
2017-08-30	$29.84	$30.00	$29.84	$30.00	$29.94	979
2017-08-29	$29.78	$29.95	$29.78	$29.95	$29.89	738
2017-08-28	$29.81	$29.86	$29.81	$29.85	$29.79	802
2017-08-25	$29.81	$29.82	$29.81	$29.82	$29.77	235
2017-08-24	$30.00	$30.00	$30.00	$30.00	$29.95	122
2017-08-23	$29.68	$30.00	$29.68	$30.00	$29.95	1,516
2017-08-22	$29.90	$29.94	$29.90	$29.90	$29.84	1,235
2017-08-21	$29.68	$29.68	$29.68	$29.68	$29.62	82
2017-08-18	$29.67	$29.68	$29.67	$29.68	$29.62	667
2017-08-17	$29.75	$29.75	$29.68	$29.69	$29.63	1,818
2017-08-16	$29.86	$30.06	$29.86	$30.00	$29.94	1,476
2017-08-15	$29.82	$29.82	$29.82	$29.82	$29.76	113
2017-08-14	$29.80	$29.86	$29.80	$29.82	$29.76	3,340
2017-08-11	$29.43	$29.50	$29.43	$29.49	$29.43	1,098
2017-08-10	$29.90	$29.90	$29.43	$29.44	$29.39	3,432
2017-08-09	$29.73	$29.83	$29.73	$29.78	$29.72	2,362
2017-08-08	$30.00	$30.23	$29.91	$29.91	$29.85	2,183
2017-08-07	$30.01	$30.06	$29.94	$30.06	$30.00	2,330
2017-08-04	$30.01	$30.01	$29.90	$29.91	$29.85	2,039
2017-08-03	$30.08	$30.08	$30.01	$30.01	$29.95	620
2017-08-02	$30.30	$30.30	$29.93	$30.07	$30.01	2,744
2017-08-01	$30.22	$30.23	$30.22	$30.22	$30.16	950
2017-07-31	$30.39	$30.39	$30.22	$30.22	$30.16	1,249
2017-07-28	$30.28	$30.28	$30.18	$30.18	$30.12	766
2017-07-27	$30.55	$30.56	$30.45	$30.45	$30.39	1,287
2017-07-26	$30.32	$30.37	$30.30	$30.33	$30.27	5,346
2017-07-25	$30.16	$30.32	$30.16	$30.32	$30.26	2,644
2017-07-24	$30.09	$30.15	$30.09	$30.15	$30.09	616
2017-07-21	$30.26	$30.26	$30.09	$30.09	$30.03	762
2017-07-20	$30.13	$30.13	$30.13	$30.13	$30.07	775
2017-07-19	$30.04	$30.04	$29.86	$29.99	$29.93	735
2017-07-18	$29.76	$29.85	$29.76	$29.85	$29.79	1,257
2017-07-17	$29.79	$29.84	$29.79	$29.82	$29.76	1,565
2017-07-14	$29.68	$29.71	$29.68	$29.68	$29.62	573
2017-07-13	$29.68	$29.68	$29.55	$29.62	$29.56	9,159
2017-07-12	$29.36	$29.57	$29.36	$29.57	$29.51	8,048
2017-07-11	$29.18	$29.18	$29.16	$29.16	$29.10	1,091
2017-07-10	$29.10	$29.15	$29.10	$29.15	$29.09	1,268
2017-07-07	$28.74	$28.88	$28.71	$28.88	$28.82	5,859
2017-07-06	$28.64	$28.71	$28.64	$28.71	$28.65	593
2017-07-05	$28.68	$28.81	$28.68	$28.79	$28.74	1,085
2017-07-03	$28.79	$28.86	$28.69	$28.71	$28.65	2,525
2017-06-30	$28.97	$28.97	$28.75	$28.75	$28.69	905
2017-06-29	$28.91	$28.92	$28.66	$28.73	$28.67	2,226
2017-06-28	$28.86	$28.94	$28.86	$28.91	$28.85	2,894
2017-06-27	$28.81	$28.90	$28.72	$28.73	$28.68	8,119
2017-06-26	$28.96	$28.96	$28.96	$28.96	$28.90	442
2017-06-23	$28.93	$29.01	$28.93	$28.96	$28.90	1,339
2017-06-22	$28.91	$28.98	$28.87	$28.87	$28.81	14,159
2017-06-21	$28.85	$28.86	$28.85	$28.86	$28.80	560
2017-06-20	$28.85	$28.85	$28.76	$28.76	$28.70	3,866
2017-06-19	$28.80	$28.89	$28.80	$28.85	$28.79	1,116
2017-06-16	$28.42	$28.42	$28.42	$28.42	$28.36	311
2017-06-15	$28.41	$28.42	$28.41	$28.42	$28.36	538
2017-06-14	$28.82	$28.84	$28.82	$28.84	$28.78	792
2017-06-13	$28.84	$28.84	$28.82	$28.82	$28.76	767
2017-06-12	$28.55	$28.55	$28.55	$28.55	$28.49	757
2017-06-09	$29.24	$29.43	$28.77	$28.82	$28.76	16,296
2017-06-08	$29.07	$29.07	$29.07	$29.07	$29.02	187
2017-06-07	$29.07	$29.07	$29.07	$29.07	$29.02	423
2017-06-06	$29.13	$29.14	$29.02	$29.02	$28.96	612
2017-06-05	$28.97	$29.10	$28.97	$29.06	$29.00	3,658
2017-06-02	$28.91	$29.07	$28.91	$29.07	$29.01	7,374
2017-06-01	$28.74	$28.84	$28.74	$28.84	$28.78	2,382
2017-05-31	$28.64	$28.65	$28.63	$28.65	$28.59	1,114
2017-05-30	$28.58	$28.71	$28.58	$28.70	$28.64	1,461
2017-05-26	$28.57	$28.60	$28.57	$28.58	$28.52	1,167
2017-05-25	$28.41	$28.66	$28.41	$28.62	$28.56	3,340
2017-05-24	$28.30	$28.40	$28.30	$28.40	$28.35	11,654
2017-05-23	$28.14	$28.19	$28.14	$28.19	$28.14	259
2017-05-22	$28.07	$28.09	$28.04	$28.09	$28.03	452
2017-05-19	$27.94	$27.94	$27.93	$27.93	$27.87	1,185
2017-05-18	$27.75	$27.86	$27.75	$27.79	$27.74	1,294
2017-05-17	$27.91	$27.94	$27.70	$27.73	$27.67	7,023
2017-05-16	$28.18	$28.18	$28.18	$28.18	$28.13	43
2017-05-15	$28.04	$28.25	$28.04	$28.18	$28.13	554
2017-05-12	$28.18	$28.18	$28.03	$28.03	$27.97	2,073
2017-05-11	$28.13	$28.13	$28.13	$28.13	$28.07	324
2017-05-10	$28.18	$28.18	$28.01	$28.11	$28.05	927
2017-05-09	$28.17	$28.17	$28.10	$28.10	$28.04	1,173
2017-05-08	$28.07	$28.07	$28.05	$28.07	$28.01	1,687
2017-05-05	$28.05	$28.13	$28.05	$28.13	$28.07	2,511
2017-05-04	$27.95	$27.95	$27.89	$27.94	$27.89	2,859
2017-05-03	$27.88	$27.88	$27.88	$27.88	$27.83	320
2017-05-02	$28.11	$28.11	$28.00	$28.00	$27.94	1,086
2017-05-01	$27.88	$27.99	$27.88	$27.99	$27.93	989
2017-04-28	$27.92	$27.92	$27.86	$27.91	$27.85	1,548
2017-04-27	$27.92	$27.94	$27.92	$27.94	$27.89	564
2017-04-26	$27.80	$27.96	$27.80	$27.85	$27.80	2,330
2017-04-25	$27.82	$27.85	$27.80	$27.80	$27.75	3,411
2017-04-24	$27.50	$27.59	$27.50	$27.59	$27.54	406
2017-04-21	$27.26	$27.26	$27.25	$27.25	$27.20	1,614
2017-04-20	$27.23	$27.42	$27.23	$27.42	$27.37	3,626
2017-04-19	$27.33	$27.33	$27.08	$27.08	$27.03	486
2017-04-18	$27.10	$27.14	$27.10	$27.11	$27.05	730
2017-04-17	$27.10	$27.20	$27.10	$27.20	$27.15	6,163
2017-04-13	$27.19	$27.19	$27.19	$27.19	$27.14	38
2017-04-12	$27.42	$27.42	$27.19	$27.19	$27.14	3,022
2017-04-11	$27.29	$27.34	$27.29	$27.34	$27.29	986
2017-04-10	$27.61	$27.61	$27.42	$27.42	$27.37	1,223
2017-04-07	$27.46	$27.46	$27.46	$27.46	$27.41	649
2017-04-06	$27.58	$27.58	$27.58	$27.58	$27.52	303
2017-04-05	$27.47	$27.65	$27.47	$27.65	$27.60	753
2017-04-04	$27.39	$27.48	$27.39	$27.48	$27.43	520
2017-04-03	$27.43	$27.43	$27.26	$27.26	$27.20	2,308
2017-03-31	$27.60	$27.60	$27.52	$27.54	$27.49	3,351
2017-03-30	$27.60	$27.60	$27.60	$27.60	$27.55	150
2017-03-29	$27.52	$27.56	$27.48	$27.51	$27.46	5,495
2017-03-28	$27.05	$27.53	$27.05	$27.51	$27.45	2,556
2017-03-27	$26.99	$27.20	$26.99	$27.20	$27.15	347
2017-03-24	$27.24	$27.24	$27.24	$27.24	$27.19	190
2017-03-23	$27.28	$27.35	$27.23	$27.23	$27.18	7,504
2017-03-22	$27.10	$27.28	$27.01	$27.28	$27.23	2,696
2017-03-21	$27.57	$27.57	$27.22	$27.27	$27.22	3,421
2017-03-20	$27.81	$27.81	$27.69	$27.70	$27.64	792
2017-03-17	$27.81	$27.81	$27.81	$27.81	$27.75	112
2017-03-16	$28.03	$28.03	$27.81	$27.81	$27.75	1,728
2017-03-15	$27.80	$27.94	$27.78	$27.94	$27.89	1,661
2017-03-14	$27.74	$27.74	$27.65	$27.72	$27.67	5,358
2017-03-13	$27.89	$27.89	$27.80	$27.84	$27.79	2,208
2017-03-10	$27.99	$27.99	$27.70	$27.79	$27.74	2,481
2017-03-09	$27.64	$27.76	$27.64	$27.76	$27.70	626
2017-03-08	$27.77	$27.77	$27.74	$27.74	$27.68	294
2017-03-07	$27.70	$27.73	$27.70	$27.71	$27.66	1,222
2017-03-06	$27.85	$27.85	$27.68	$27.78	$27.72	1,898
2017-03-03	$27.84	$27.90	$27.84	$27.89	$27.83	888
2017-03-02	$27.87	$27.87	$27.81	$27.81	$27.76	433
2017-03-01	$27.72	$28.05	$27.72	$28.05	$28.00	1,418
2017-02-28	$27.51	$27.51	$27.46	$27.46	$27.41	572
2017-02-27	$27.39	$27.58	$27.39	$27.56	$27.51	14,160
2017-02-24	$27.38	$27.44	$27.38	$27.39	$27.34	1,390
2017-02-23	$27.50	$27.58	$27.50	$27.57	$27.52	1,784
2017-02-22	$27.64	$27.67	$27.58	$27.60	$27.55	5,686
2017-02-21	$27.56	$27.58	$27.55	$27.58	$27.53	1,538
2017-02-17	$27.30	$27.45	$27.30	$27.45	$27.40	1,839
2017-02-16	$27.52	$27.52	$27.35	$27.40	$27.35	930
2017-02-15	$27.35	$27.43	$27.35	$27.41	$27.35	2,370
2017-02-14	$27.37	$27.47	$27.32	$27.45	$27.40	3,546
2017-02-13	$27.44	$27.44	$27.34	$27.38	$27.33	3,563
2017-02-10	$27.28	$27.31	$27.14	$27.31	$27.25	6,075
2017-02-09	$27.01	$27.01	$26.97	$26.98	$26.93	872
2017-02-08	$26.80	$26.90	$26.80	$26.88	$26.83	11,045
2017-02-07	$26.69	$26.76	$26.68	$26.68	$26.63	1,687
2017-02-06	$26.62	$26.62	$26.62	$26.62	$26.57	208
2017-02-03	$26.77	$26.77	$26.62	$26.62	$26.57	3,622
2017-02-02	$26.44	$26.68	$26.44	$26.60	$26.54	10,283
2017-02-01	$26.55	$26.57	$26.43	$26.44	$26.39	1,687
2017-01-31	$26.32	$26.43	$26.26	$26.43	$26.38	7,406
2017-01-30	$26.36	$26.37	$26.25	$26.37	$26.32	12,738
2017-01-27	$26.53	$26.56	$26.53	$26.56	$26.51	296
2017-01-26	$26.58	$26.66	$26.54	$26.58	$26.53	2,387
2017-01-25	$26.41	$26.51	$26.41	$26.51	$26.46	3,214
2017-01-24	$26.20	$26.37	$26.20	$26.37	$26.32	3,670
2017-01-23	$26.03	$26.06	$25.97	$26.06	$26.01	5,127
2017-01-20	$26.06	$26.16	$25.98	$26.04	$25.99	14,244
2017-01-19	$26.10	$26.10	$25.98	$26.02	$25.97	10,852
2017-01-18	$25.99	$26.03	$25.99	$26.02	$25.97	7,122
2017-01-17	$25.91	$26.02	$25.91	$25.97	$25.92	11,892
2017-01-13	$25.99	$26.00	$25.99	$26.00	$25.95	2,218
2017-01-12	$25.86	$25.92	$25.78	$25.91	$25.86	19,621
2017-01-11	$26.04	$26.04	$25.91	$25.91	$25.86	593
2017-01-10	$26.00	$26.04	$25.97	$25.97	$25.92	5,570
2017-01-09	$25.82	$25.93	$25.82	$25.92	$25.87	3,713
2017-01-06	$25.82	$25.93	$25.79	$25.91	$25.86	8,382
2017-01-05	$25.66	$25.73	$25.65	$25.73	$25.68	807
2017-01-04	$25.35	$25.72	$25.35	$25.72	$25.67	2,105
2017-01-03	$25.35	$25.35	$25.25	$25.25	$25.20	1,642
2016-12-30	$25.27	$25.27	$25.11	$25.11	$25.06	1,106
2016-12-29	$25.18	$25.28	$25.18	$25.25	$25.20	1,433
2016-12-28	$25.38	$25.38	$25.25	$25.26	$25.22	1,020
2016-12-27	$25.25	$25.44	$25.25	$25.37	$25.32	1,471
2016-12-23	$25.30	$25.30	$25.25	$25.28	$25.23	12,934
2016-12-22	$25.32	$25.32	$25.24	$25.26	$25.21	3,753
2016-12-21	$25.42	$25.46	$25.41	$25.46	$25.41	22,236
2016-12-20	$25.47	$25.47	$25.47	$25.47	$25.42	281
2016-12-19	$25.96	$25.96	$25.58	$25.58	$25.29	1,704
2016-12-16	$25.95	$25.95	$25.56	$25.56	$25.27	2,276
2016-12-15	$25.61	$25.73	$25.61	$25.71	$25.41	963
2016-12-14	$25.83	$25.89	$25.83	$25.89	$25.59	331
2016-12-13	$25.68	$25.94	$25.68	$25.94	$25.64	1,558
2016-12-12	$25.68	$25.80	$25.66	$25.70	$25.40	1,054
2016-12-09	$25.80	$25.83	$25.76	$25.81	$25.51	6,971
2016-12-08	$25.61	$25.66	$25.55	$25.66	$25.37	16,338
2016-12-07	$25.46	$25.46	$25.46	$25.46	$25.17	348
2016-12-06	$25.19	$25.21	$25.19	$25.19	$24.90	728
2016-12-05	$25.02	$25.23	$25.02	$25.20	$24.91	1,887
2016-12-02	$24.94	$24.95	$24.94	$24.95	$24.66	494
2016-12-01	$25.41	$25.41	$25.41	$25.41	$25.12	73
2016-11-30	$25.52	$25.52	$25.41	$25.41	$25.12	1,673
2016-11-29	$25.52	$25.52	$25.52	$25.52	$25.22	125
2016-11-28	$25.52	$25.58	$25.52	$25.52	$25.22	1,255
2016-11-25	$25.54	$25.54	$25.54	$25.54	$25.25	133
2016-11-23	$25.45	$25.46	$25.45	$25.46	$25.17	646
2016-11-22	$25.50	$25.51	$25.42	$25.44	$25.15	5,086
2016-11-21	$25.26	$25.28	$25.21	$25.21	$24.92	2,953
2016-11-18	$25.11	$25.14	$25.11	$25.14	$24.85	1,201
2016-11-17	$24.97	$25.23	$24.97	$25.23	$24.94	2,223
2016-11-16	$25.01	$25.01	$25.00	$25.00	$24.71	6,426
2016-11-15	$24.88	$24.91	$24.88	$24.91	$24.62	781
2016-11-14	$25.08	$25.08	$24.77	$24.77	$24.48	730
2016-11-11	$25.24	$25.24	$25.24	$25.24	$24.95	16
2016-11-10	$25.25	$25.25	$25.11	$25.24	$24.95	4,864
2016-11-09	$24.65	$25.12	$24.65	$25.12	$24.83	1,994
2016-11-08	$24.93	$25.18	$24.93	$25.14	$24.85	2,690
2016-11-07	$24.71	$24.83	$24.71	$24.80	$24.51	1,105
2016-11-04	$24.23	$24.23	$24.22	$24.23	$23.95	913
2016-11-03	$24.34	$24.36	$24.12	$24.12	$23.84	1,253
2016-11-02	$24.51	$24.59	$24.51	$24.59	$24.31	1,446
2016-11-01	$24.85	$24.85	$24.51	$24.62	$24.34	15,700
2016-10-31	$24.82	$24.88	$24.82	$24.84	$24.55	715
2016-10-28	$25.00	$25.00	$24.88	$24.88	$24.59	1,168
2016-10-27	$25.18	$25.18	$25.05	$25.08	$24.79	1,238
2016-10-26	$25.20	$25.21	$25.15	$25.15	$24.86	1,763
2016-10-25	$25.27	$25.27	$25.26	$25.26	$24.97	949
2016-10-24	$25.46	$25.47	$25.46	$25.46	$25.17	724
2016-10-21	$25.20	$25.26	$25.20	$25.25	$24.96	1,922
2016-10-20	$25.08	$25.20	$25.08	$25.20	$24.91	1,105
2016-10-19	$25.05	$25.05	$25.05	$25.05	$24.77	141
2016-10-18	$25.00	$25.05	$24.98	$25.05	$24.77	1,773
2016-10-17	$24.79	$24.81	$24.77	$24.77	$24.48	2,925
2016-10-14	$25.07	$25.08	$24.94	$24.94	$24.66	997
2016-10-13	$24.94	$24.94	$24.94	$24.94	$24.65	107
2016-10-12	$25.09	$25.09	$24.01	$24.94	$24.65	1,144
2016-10-11	$25.28	$25.28	$25.28	$25.28	$24.99	83
2016-10-10	$25.35	$25.35	$25.28	$25.28	$24.99	1,162
2016-10-07	$25.11	$25.12	$25.11	$25.12	$24.83	848
2016-10-06	$25.23	$25.23	$25.23	$25.23	$24.94	152
2016-10-05	$25.23	$25.25	$25.20	$25.25	$24.96	1,719
2016-10-04	$25.22	$25.22	$25.12	$25.12	$24.83	332
2016-10-03	$25.24	$25.24	$25.24	$25.24	$24.95	134
2016-09-30	$25.24	$25.24	$25.24	$25.24	$24.95	1,256
2016-09-29	$25.15	$25.15	$25.15	$25.15	$24.86	477
2016-09-28	$25.32	$25.37	$25.31	$25.37	$25.08	968
2016-09-27	$25.34	$25.34	$25.34	$25.34	$25.05	473
2016-09-26	$25.27	$25.27	$25.17	$25.18	$24.89	2,879
2016-09-23	$25.43	$25.43	$25.43	$25.43	$25.14	2,073
2016-09-22	$25.49	$25.53	$25.49	$25.53	$25.24	661
2016-09-21	$25.15	$25.37	$25.11	$25.37	$25.08	39,609
2016-09-20	$25.22	$25.22	$25.14	$25.14	$24.85	14,200
2016-09-19	$25.25	$25.30	$25.21	$25.30	$24.97	1,006
2016-09-16	$25.19	$25.19	$25.19	$25.19	$24.86	156
2016-09-15	$24.93	$25.26	$24.93	$25.26	$24.94	983
2016-09-14	$25.00	$25.01	$25.00	$25.01	$24.69	1,193
2016-09-13	$25.32	$25.32	$25.32	$25.32	$24.99	110
2016-09-12	$24.81	$25.32	$24.81	$25.32	$24.99	1,715
2016-09-09	$25.21	$25.22	$25.05	$25.06	$24.74	1,846
2016-09-08	$25.50	$25.50	$25.45	$25.45	$25.12	1,066
2016-09-07	$25.59	$25.59	$25.59	$25.59	$25.26	378
2016-09-06	$25.43	$25.51	$25.43	$25.51	$25.18	2,649
2016-09-02	$25.50	$25.50	$25.41	$25.42	$25.09	4,485
2016-09-01	$25.34	$25.34	$25.34	$25.34	$25.01	54
2016-08-31	$25.38	$25.38	$25.26	$25.34	$25.01	2,231
2016-08-30	$25.53	$25.53	$25.42	$25.42	$25.10	1,501
2016-08-29	$25.39	$25.54	$25.39	$25.54	$25.21	1,919
2016-08-26	$25.35	$25.35	$25.35	$25.35	$25.02	1,075
2016-08-25	$25.59	$25.59	$25.44	$25.44	$25.11	651
2016-08-24	$25.79	$25.82	$25.74	$25.76	$25.43	5,367
2016-08-23	$25.93	$25.93	$25.84	$25.84	$25.51	787
2016-08-22	$25.64	$25.85	$25.64	$25.78	$25.45	2,802
2016-08-19	$25.86	$25.86	$25.86	$25.86	$25.53	130
2016-08-18	$25.84	$25.86	$25.84	$25.86	$25.53	755
2016-08-17	$25.75	$25.78	$25.69	$25.78	$25.45	2,551
2016-08-16	$26.00	$26.00	$25.79	$25.79	$25.46	931
2016-08-15	$25.83	$25.91	$25.83	$25.88	$25.55	6,461
2016-08-12	$25.91	$25.91	$25.91	$25.91	$25.57	61
2016-08-11	$25.91	$25.93	$25.89	$25.91	$25.57	2,908
2016-08-10	$25.79	$25.82	$25.79	$25.82	$25.49	2,398
2016-08-09	$25.92	$25.92	$25.84	$25.86	$25.53	888
2016-08-08	$25.80	$25.85	$25.80	$25.81	$25.47	2,455
2016-08-05	$25.69	$25.88	$25.69	$25.86	$25.53	7,181
2016-08-04	$25.60	$25.60	$25.60	$25.60	$25.27	355
2016-08-03	$25.36	$25.36	$25.36	$25.36	$25.03	108
2016-08-02	$25.41	$25.41	$25.34	$25.36	$25.03	629
2016-08-01	$25.58	$25.73	$25.58	$25.62	$25.29	4,592
2016-07-29	$25.65	$25.67	$25.65	$25.66	$25.33	678
2016-07-28	$25.50	$25.58	$25.49	$25.58	$25.25	922
2016-07-27	$25.48	$25.58	$25.48	$25.58	$25.25	702
2016-07-26	$25.52	$25.52	$25.43	$25.52	$25.19	2,870
2016-07-25	$25.42	$25.47	$25.42	$25.47	$25.14	5,863
2016-07-22	$25.45	$25.54	$25.45	$25.52	$25.19	2,689
2016-07-21	$25.36	$25.45	$25.34	$25.41	$25.08	3,577
2016-07-20	$25.30	$25.42	$25.30	$25.40	$25.07	1,754
2016-07-19	$25.11	$25.16	$25.11	$25.11	$24.79	1,652
2016-07-18	$25.02	$25.25	$25.02	$25.24	$24.91	6,263
2016-07-15	$25.15	$25.15	$25.03	$25.05	$24.73	3,295
2016-07-14	$25.10	$25.18	$25.09	$25.15	$24.83	7,610
2016-07-13	$25.01	$25.03	$25.00	$25.00	$24.68	2,970
2016-07-12	$24.80	$25.00	$24.80	$25.00	$24.68	847
2016-07-11	$24.77	$24.84	$24.77	$24.82	$24.50	2,927
2016-07-08	$24.55	$24.60	$24.55	$24.60	$24.28	1,254
2016-07-07	$24.36	$24.36	$24.16	$24.22	$23.91	1,813
2016-07-06	$23.92	$23.92	$23.92	$23.92	$23.61	385
2016-07-05	$24.04	$24.06	$24.03	$24.03	$23.72	3,007
2016-07-01	$24.29	$24.29	$24.29	$24.29	$23.98	6,059
2016-06-30	$24.18	$24.21	$23.97	$24.21	$23.89	758
2016-06-29	$23.83	$24.06	$23.83	$24.06	$23.75	440
2016-06-28	$23.46	$23.52	$23.38	$23.52	$23.22	1,304
2016-06-27	$23.43	$23.45	$23.11	$23.14	$22.84	2,228
2016-06-24	$24.21	$24.21	$23.80	$23.85	$23.54	2,717
2016-06-23	$24.78	$24.80	$24.65	$24.80	$24.48	3,903
2016-06-22	$24.57	$24.61	$24.51	$24.51	$24.19	6,177
2016-06-21	$24.50	$24.54	$24.50	$24.54	$24.22	290
2016-06-20	$24.56	$24.74	$24.55	$24.55	$24.19	6,495
2016-06-17	$24.36	$24.36	$24.32	$24.32	$23.96	1,032
2016-06-16	$24.30	$24.47	$24.23	$24.47	$24.11	4,984
2016-06-15	$24.38	$24.56	$24.38	$24.43	$24.07	1,561
2016-06-14	$24.28	$24.40	$24.26	$24.27	$23.92	3,046
2016-06-13	$24.63	$24.63	$24.46	$24.46	$24.10	506
2016-06-10	$24.72	$24.72	$24.65	$24.65	$24.29	468
2016-06-09	$24.98	$25.00	$24.98	$25.00	$24.63	753
2016-06-08	$24.90	$25.08	$24.90	$25.08	$24.71	1,678
2016-06-07	$25.02	$25.05	$25.02	$25.03	$24.66	1,440
2016-06-06	$25.05	$25.05	$24.93	$25.05	$24.68	1,547
2016-06-03	$24.72	$24.88	$24.72	$24.88	$24.52	445
2016-06-02	$24.77	$24.90	$24.77	$24.90	$24.54	1,515
2016-06-01	$24.63	$24.73	$24.63	$24.73	$24.37	1,597
2016-05-31	$24.64	$24.71	$24.64	$24.65	$24.29	1,866
2016-05-27	$24.59	$24.65	$24.59	$24.64	$24.28	1,265
2016-05-26	$24.57	$24.59	$24.57	$24.59	$24.23	311
2016-05-25	$24.38	$24.56	$24.38	$24.52	$24.16	2,750
2016-05-24	$24.03	$24.29	$24.03	$24.28	$23.93	1,321
2016-05-23	$23.96	$24.02	$23.96	$24.02	$23.67	1,323
2016-05-20	$24.07	$24.07	$23.98	$23.98	$23.63	3,064
2016-05-19	$23.72	$24.04	$23.72	$23.87	$23.52	30,905
2016-05-18	$24.02	$24.08	$23.99	$24.03	$23.68	2,420
2016-05-17	$24.18	$24.22	$24.00	$24.00	$23.65	12,711
2016-05-16	$23.93	$24.24	$23.93	$24.24	$23.89	4,594
2016-05-13	$24.14	$24.14	$24.14	$24.14	$23.79	326
2016-05-12	$24.14	$24.14	$24.13	$24.13	$23.78	913
2016-05-11	$24.41	$24.41	$24.35	$24.35	$23.99	558
2016-05-10	$24.16	$24.45	$24.16	$24.45	$24.09	1,533
2016-05-09	$23.93	$24.15	$23.93	$24.15	$23.80	1,023
2016-05-06	$23.98	$23.98	$23.98	$23.98	$23.63	190
2016-05-05	$24.08	$24.08	$24.08	$24.08	$23.73	703
2016-05-04	$24.05	$24.05	$23.98	$23.98	$23.63	2,000
2016-05-03	$24.23	$24.23	$24.22	$24.22	$23.87	2,390
2016-05-02	$24.32	$24.32	$24.28	$24.28	$23.93	673
2016-04-29	$24.27	$24.27	$24.27	$24.27	$23.92	40
2016-04-28	$24.15	$24.27	$24.15	$24.27	$23.92	1,558
2016-04-27	$24.35	$24.35	$24.35	$24.35	$23.99	240
2016-04-26	$24.46	$24.46	$24.46	$24.46	$24.11	379
2016-04-25	$24.31	$24.40	$24.31	$24.33	$23.97	909
2016-04-22	$24.59	$24.59	$24.45	$24.45	$24.09	899
2016-04-21	$24.61	$24.63	$24.61	$24.63	$24.27	754
2016-04-20	$24.66	$24.73	$24.60	$24.66	$24.30	11,531
2016-04-19	$24.57	$24.57	$24.48	$24.48	$24.12	1,258
2016-04-18	$24.44	$24.49	$24.44	$24.49	$24.13	1,960
2016-04-15	$24.32	$24.32	$24.32	$24.32	$23.96	1,091
2016-04-14	$24.38	$24.38	$24.38	$24.38	$24.02	196
2016-04-13	$24.26	$24.37	$24.26	$24.35	$24.00	2,329
2016-04-12	$23.83	$24.11	$23.83	$24.11	$23.76	3,082
2016-04-11	$24.09	$24.12	$24.01	$24.01	$23.66	709
2016-04-08	$24.11	$24.12	$23.94	$23.98	$23.63	1,527
2016-04-07	$24.11	$24.22	$24.06	$24.06	$23.71	1,305
2016-04-06	$24.20	$24.22	$24.17	$24.22	$23.86	4,812
2016-04-05	$24.02	$24.02	$24.02	$24.02	$23.67	227
2016-04-04	$24.29	$24.39	$24.29	$24.32	$23.96	1,525
2016-04-01	$24.23	$24.33	$24.23	$24.31	$23.96	1,473
2016-03-31	$24.35	$24.37	$24.31	$24.31	$23.95	641
2016-03-30	$24.53	$24.53	$24.41	$24.43	$24.07	26,325
2016-03-29	$24.00	$24.08	$24.00	$24.08	$23.73	1,560
2016-03-28	$24.10	$24.10	$24.10	$24.10	$23.75	2,873
2016-03-24	$23.95	$23.95	$23.95	$23.95	$23.60	429
2016-03-23	$24.12	$24.25	$24.11	$24.11	$23.76	2,201
2016-03-22	$24.07	$24.07	$24.07	$24.07	$23.72	86
2016-03-21	$24.10	$24.10	$24.10	$24.10	$23.72	444
2016-03-18	$24.01	$24.15	$24.01	$24.06	$23.68	1,103
2016-03-17	$23.76	$23.78	$23.76	$23.78	$23.40	603
2016-03-16	$23.55	$23.70	$23.55	$23.70	$23.32	449
2016-03-15	$23.73	$23.73	$23.73	$23.73	$23.35	707
2016-03-14	$23.77	$23.94	$23.77	$23.90	$23.52	1,353
2016-03-11	$23.53	$23.79	$23.53	$23.79	$23.41	1,171
2016-03-10	$23.50	$23.55	$23.29	$23.29	$22.92	1,758
2016-03-09	$23.25	$23.25	$23.24	$23.24	$22.87	416
2016-03-08	$23.17	$23.30	$23.16	$23.30	$22.93	2,610
2016-03-07	$23.32	$23.45	$23.25	$23.25	$22.88	4,836
2016-03-04	$23.51	$23.51	$23.51	$23.51	$23.14	680
2016-03-03	$23.39	$23.41	$23.29	$23.39	$23.02	820
2016-03-02	$23.29	$23.31	$23.29	$23.31	$22.94	2,939
2016-03-01	$23.05	$23.42	$23.05	$23.42	$23.05	5,029
2016-02-29	$23.17	$23.20	$23.02	$23.05	$22.69	3,038
2016-02-26	$23.22	$23.22	$23.12	$23.12	$22.75	916
2016-02-25	$22.69	$22.88	$22.68	$22.88	$22.52	603
2016-02-24	$22.31	$22.72	$22.31	$22.72	$22.36	289
2016-02-23	$22.78	$22.78	$22.78	$22.78	$22.42	283
2016-02-22	$22.79	$22.84	$22.77	$22.84	$22.48	2,144
2016-02-19	$22.31	$22.42	$22.28	$22.41	$22.06	50,123
2016-02-18	$22.55	$22.55	$22.52	$22.52	$22.16	1,668
2016-02-17	$22.32	$22.67	$22.32	$22.64	$22.28	7,800
2016-02-16	$22.04	$22.08	$21.93	$22.05	$21.70	3,409
2016-02-12	$21.59	$21.59	$21.49	$21.49	$21.15	513
2016-02-11	$21.31	$21.44	$21.09	$21.26	$20.92	18,081
2016-02-10	$21.91	$22.02	$21.91	$21.91	$21.57	431
2016-02-09	$21.51	$21.52	$21.46	$21.46	$21.12	3,369
2016-02-08	$21.48	$21.48	$21.31	$21.47	$21.13	2,760
2016-02-05	$22.59	$22.59	$22.59	$22.59	$22.23	103
2016-02-04	$22.50	$22.60	$22.48	$22.59	$22.23	2,183
2016-02-03	$22.36	$22.36	$22.33	$22.33	$21.98	367
2016-02-02	$22.93	$22.93	$22.93	$22.93	$22.57	114
2016-02-01	$22.54	$22.93	$22.54	$22.93	$22.57	3,994
2016-01-29	$22.43	$22.57	$22.43	$22.53	$22.17	3,794
2016-01-28	$22.57	$22.57	$22.26	$22.26	$21.91	1,855
2016-01-27	$22.64	$22.64	$22.64	$22.64	$22.28	1,038
2016-01-26	$22.46	$22.66	$22.35	$22.64	$22.28	4,486
2016-01-25	$22.54	$22.58	$22.53	$22.53	$22.17	971
2016-01-22	$22.64	$22.66	$22.64	$22.66	$22.30	7,863
2016-01-21	$22.16	$22.34	$22.06	$22.34	$21.99	1,653
2016-01-20	$21.61	$21.81	$21.33	$21.81	$21.47	12,615
2016-01-19	$22.11	$22.11	$22.04	$22.06	$21.71	923
2016-01-15	$21.81	$22.14	$21.81	$21.99	$21.65	2,708
2016-01-14	$22.13	$22.60	$21.86	$22.57	$22.21	12,870
2016-01-13	$22.83	$22.83	$22.00	$22.16	$21.81	5,056
2016-01-12	$22.75	$22.84	$22.54	$22.77	$22.41	3,868
2016-01-11	$22.66	$22.70	$22.37	$22.42	$22.06	5,775
2016-01-08	$22.78	$22.78	$22.63	$22.63	$22.27	989
2016-01-07	$22.89	$23.09	$22.80	$22.80	$22.44	3,103
2016-01-06	$23.41	$23.41	$23.34	$23.34	$22.97	2,071
2016-01-05	$23.81	$23.82	$23.55	$23.62	$23.25	10,605
2016-01-04	$23.68	$23.68	$23.56	$23.56	$23.19	2,244
2015-12-31	$24.32	$24.34	$24.32	$24.34	$23.95	454
2015-12-30	$24.61	$24.61	$24.50	$24.51	$24.12	1,140
2015-12-29	$24.44	$24.59	$24.44	$24.59	$24.20	2,418
2015-12-28	$24.43	$24.43	$24.16	$24.25	$23.87	5,375
2015-12-24	$24.39	$24.44	$24.38	$24.44	$24.05	1,080
2015-12-23	$24.30	$24.41	$24.30	$24.39	$24.00	5,553
2015-12-22	$24.08	$24.16	$24.08	$24.15	$23.77	996
2015-12-21	$23.92	$23.93	$23.87	$23.90	$23.43	1,374
2015-12-18	$23.92	$23.92	$23.92	$23.92	$23.45	301
2015-12-17	$24.52	$24.52	$24.21	$24.29	$23.82	1,301
2015-12-16	$24.27	$24.50	$24.15	$24.50	$24.02	121,206
2015-12-15	$24.10	$24.19	$24.05	$24.19	$23.72	1,393
2015-12-14	$23.67	$23.80	$23.38	$23.63	$23.17	3,630
2015-12-11	$23.90	$23.90	$23.85	$23.85	$23.38	4,344
2015-12-10	$24.07	$24.32	$24.07	$24.19	$23.72	7,130
2015-12-09	$24.36	$24.50	$24.10	$24.10	$23.56	2,516
2015-12-08	$24.19	$24.42	$24.19	$24.40	$23.86	2,396
2015-12-07	$24.58	$24.58	$24.32	$24.37	$23.83	1,197
2015-12-04	$24.30	$24.59	$24.30	$24.59	$24.04	1,941
2015-12-03	$24.44	$24.44	$23.99	$23.99	$23.46	1,053
2015-12-02	$24.80	$24.80	$24.50	$24.50	$23.95	5,363
2015-12-01	$24.50	$24.65	$24.47	$24.63	$24.08	1,145
2015-11-30	$24.60	$24.60	$24.42	$24.42	$23.88	1,214
2015-11-27	$24.53	$24.58	$24.53	$24.58	$24.03	1,808
2015-11-25	$24.40	$24.54	$24.40	$24.54	$23.99	2,142
2015-11-24	$24.46	$24.46	$24.46	$24.46	$23.92	1,804
2015-11-23	$24.53	$24.57	$24.47	$24.47	$23.93	1,698
2015-11-20	$24.56	$24.56	$24.48	$24.53	$23.98	3,555
2015-11-19	$24.44	$24.45	$24.40	$24.40	$23.86	1,055
2015-11-18	$24.01	$24.25	$24.01	$24.25	$23.71	1,514
2015-11-17	$23.92	$23.97	$23.92	$23.97	$23.44	1,678
2015-11-16	$23.47	$23.87	$23.47	$23.87	$23.34	2,677
2015-11-13	$23.75	$23.78	$23.71	$23.71	$23.18	8,829
2015-11-12	$24.07	$24.08	$23.91	$23.91	$23.37	4,278
2015-11-11	$24.33	$24.40	$24.22	$24.22	$23.68	1,890
2015-11-10	$24.20	$24.33	$24.20	$24.33	$23.79	982
2015-11-09	$24.50	$24.50	$24.27	$24.30	$23.76	918
2015-11-06	$24.64	$24.68	$24.43	$24.66	$24.11	34,232
2015-11-05	$24.80	$24.83	$24.58	$24.66	$24.11	12,355
2015-11-04	$24.80	$24.90	$24.80	$24.84	$24.28	2,805
2015-11-03	$24.86	$25.04	$24.79	$25.03	$24.47	6,862
2015-11-02	$24.45	$24.87	$24.45	$24.86	$24.31	3,581
2015-10-30	$24.52	$24.52	$24.46	$24.46	$23.92	1,722
2015-10-29	$24.50	$24.53	$24.49	$24.52	$23.97	10,017
2015-10-28	$24.14	$24.31	$24.14	$24.31	$23.77	1,205
2015-10-27	$24.07	$24.09	$23.94	$24.09	$23.55	1,355
2015-10-26	$24.08	$24.14	$24.08	$24.14	$23.60	688
2015-10-23	$23.82	$24.08	$23.82	$24.08	$23.54	4,775
2015-10-22	$23.64	$23.65	$23.51	$23.54	$23.02	7,571
2015-10-21	$23.91	$23.91	$23.49	$23.53	$23.00	7,809
2015-10-20	$24.13	$24.13	$23.84	$23.84	$23.30	943
2015-10-19	$23.84	$24.05	$23.84	$24.02	$23.49	7,945
2015-10-16	$23.67	$23.95	$23.67	$23.91	$23.38	34,024
2015-10-15	$23.60	$23.88	$23.57	$23.88	$23.35	1,382
2015-10-14	$23.66	$23.72	$23.64	$23.64	$23.11	417
2015-10-13	$23.80	$24.00	$23.71	$23.71	$23.18	2,756
2015-10-12	$23.95	$24.00	$23.94	$24.00	$23.47	11,589
2015-10-09	$23.86	$23.89	$23.86	$23.89	$23.36	1,063
2015-10-08	$23.61	$23.65	$23.59	$23.59	$23.06	3,832
2015-10-07	$23.58	$23.71	$23.54	$23.61	$23.08	2,017
2015-10-06	$23.86	$23.87	$23.57	$23.58	$23.06	16,518
2015-10-05	$23.45	$23.84	$23.45	$23.78	$23.25	21,582
2015-10-02	$22.64	$23.11	$22.64	$23.08	$22.57	8,999
2015-10-01	$22.69	$22.82	$22.55	$22.81	$22.30	4,083
2015-09-30	$22.22	$22.53	$22.22	$22.53	$22.03	942
2015-09-29	$22.00	$22.28	$21.88	$21.93	$21.44	24,871
2015-09-28	$22.83	$22.83	$21.97	$22.03	$21.54	36,231
2015-09-25	$23.36	$23.36	$23.36	$23.36	$22.84	421
2015-09-24	$23.52	$23.52	$23.09	$23.43	$22.91	15,174
2015-09-23	$23.79	$23.79	$23.79	$23.79	$23.26	246
2015-09-22	$23.95	$23.95	$23.56	$23.78	$23.25	13,497
2015-09-21	$24.35	$24.42	$24.31	$24.31	$23.75	2,317
2015-09-18	$24.17	$24.39	$24.17	$24.36	$23.80	3,442
2015-09-17	$24.71	$24.83	$24.68	$24.76	$24.19	1,145
2015-09-16	$24.47	$24.58	$24.47	$24.58	$24.02	1,390
2015-09-15	$24.28	$24.31	$24.28	$24.31	$23.75	7,820
2015-09-14	$24.11	$24.11	$24.03	$24.09	$23.54	4,048
2015-09-11	$24.13	$24.16	$24.06	$24.16	$23.61	1,994
2015-09-10	$24.08	$24.33	$24.06	$24.13	$23.58	2,851
2015-09-09	$24.63	$24.63	$24.27	$24.27	$23.72	1,947
2015-09-08	$24.44	$24.44	$24.23	$24.36	$23.81	6,602
2015-09-04	$23.95	$23.95	$23.75	$23.92	$23.37	2,539
2015-09-03	$24.45	$24.55	$24.45	$24.52	$23.96	1,611
2015-09-02	$24.17	$24.17	$24.01	$24.12	$23.57	2,847
2015-09-01	$24.11	$24.18	$23.70	$23.88	$23.33	2,747
2015-08-31	$24.65	$24.71	$24.64	$24.64	$24.08	6,073
2015-08-28	$24.66	$24.80	$24.61	$24.61	$24.05	3,355
2015-08-27	$24.20	$24.73	$24.20	$24.66	$24.10	7,073
2015-08-26	$23.49	$23.99	$23.15	$23.99	$23.44	21,033
2015-08-25	$23.75	$24.02	$23.56	$23.56	$23.02	12,603
2015-08-24	$23.02	$24.05	$20.20	$23.03	$22.50	59,961
2015-08-21	$24.88	$24.88	$24.23	$24.23	$23.68	43,032
2015-08-20	$25.47	$25.57	$25.14	$25.14	$24.57	2,839
2015-08-19	$25.72	$25.87	$25.72	$25.87	$25.28	959
2015-08-18	$25.97	$26.02	$25.93	$25.94	$25.35	3,879
2015-08-17	$25.75	$26.08	$25.75	$26.08	$25.48	3,325
2015-08-14	$25.76	$25.83	$25.73	$25.83	$25.24	841
2015-08-13	$25.83	$25.88	$25.82	$25.88	$25.29	1,140
2015-08-12	$25.51	$25.86	$25.34	$25.83	$25.24	16,017
2015-08-11	$25.87	$25.88	$25.79	$25.79	$25.20	3,571
2015-08-10	$25.86	$26.06	$25.86	$26.03	$25.43	16,446
2015-08-07	$25.76	$25.86	$25.60	$25.78	$25.19	12,500
2015-08-06	$26.11	$26.11	$25.68	$25.77	$25.18	6,246
2015-08-05	$26.25	$26.27	$26.11	$26.15	$25.55	2,127
2015-08-04	$26.11	$26.13	$26.08	$26.12	$25.52	2,281
2015-08-03	$26.06	$26.11	$26.00	$26.10	$25.50	6,919
2015-07-31	$26.18	$26.18	$26.11	$26.11	$25.52	6,841
2015-07-30	$25.98	$26.16	$25.98	$26.15	$25.55	5,247
2015-07-29	$26.11	$26.13	$25.98	$25.98	$25.38	3,220
2015-07-28	$25.56	$26.07	$25.56	$26.02	$25.43	16,243
2015-07-27	$25.49	$25.55	$25.39	$25.47	$24.89	11,552
2015-07-24	$25.90	$25.90	$25.58	$25.59	$25.00	1,182
2015-07-23	$26.05	$26.18	$25.95	$26.03	$25.44	21,009
2015-07-22	$25.91	$26.08	$25.91	$26.04	$25.45	3,759
2015-07-21	$26.03	$26.09	$25.97	$26.00	$25.41	12,521
2015-07-20	$26.07	$26.15	$25.99	$26.12	$25.52	18,980
2015-07-17	$26.04	$26.14	$26.02	$26.03	$25.44	2,112
2015-07-16	$25.84	$25.85	$25.79	$25.85	$25.26	11,922
2015-07-15	$25.83	$25.85	$25.70	$25.72	$25.13	3,546
2015-07-14	$25.78	$25.96	$25.75	$25.88	$25.29	4,739
2015-07-13	$25.37	$25.67	$25.37	$25.67	$25.08	10,353
2015-07-10	$25.23	$25.38	$25.16	$25.38	$24.80	10,224
2015-07-09	$25.02	$25.09	$24.90	$24.90	$24.33	12,263
2015-07-08	$25.10	$25.17	$24.80	$24.84	$24.27	2,896
2015-07-07	$25.23	$25.34	$24.89	$25.34	$24.76	11,328

DIREXION IBILLIONAIRE INDEX ETF (IBLN) News Headlines

Recent DIREXION IBILLIONAIRE INDEX ETF (IBLN) News

Similar Companies to DIREXION IBILLIONAIRE INDEX ETF (IBLN) 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	--	--	--

DIREXION IBILLIONAIRE INDEX ETF (IBLN) Exchange: NYSE ARCA