SERENITYSHARES IMPACT ETF (ICAN) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.49 ($0.01) 0.02%
SERENITYSHARES IMPACT ETF - Daily Information
Click for more stock information on SERENITYSHARES IMPACT ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.47 |
Previous Close | $28.49 |
High | $28.49 |
Low | $28.47 |
Adjusted Open | $28.47 |
Previous Adjusted Close | $28.49 |
Adjusted High | $28.49 |
Adjusted Low | $28.47 |
About SERENITYSHARES IMPACT ETF (ICAN)
DELISTED - The SerenityShares Impact ETF uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. SSI Impact Index The Index is constructed using a rules-based methodology to create a diversified, investable, modified market capitalization weighted portfolio of U.S.-listed stocks or American Depositary Receipts (“ADRs”) of companies that generate revenues from products or services that address a variety of societal, social, and environmental challenges (“Impact Activities”) related to the following themes: Pillar Themes Environmental Stewardship 1. Environment and climate monitoring 2. Forestry 3. Ocean, seas, and marine environment protection 4. Waste Recycling and Remediation 5. Pollution Control Resource Scarcity 6. Clean and Sustainable Water Supply 7. Improving Farming and Agriculture Yields 8. Renewable Energy Production 9. Energy Efficiency Societal 10. Information / Knowledge Access 11. Community Building 12. Initiatives to Bring Cultures and People Together 13. Senior Housing and Care 14. Safety and Security Living a Healthy Lifestyle 15. Healthy, Organic, Natural Foods 16. Access to Local Health Services New Initiatives 17. Green Transportation / Technologies 18. Assisting the Elderly and Disabled Empowerment 19. Loans to Small and Micro Enterprises 20. Education Infrastructure Construction of the Index begins with the universe of all stocks and ADRs listed on the New York Stock Exchange or NASDAQ. Stocks and ADRs of companies whose primary business is from tobacco, alcohol, fossil fuel exploration and production, firearms, or offensive military weapons are excluded from the Index. On an annual basis, SSI Indexes LLC (the “Index Provider”), an affiliate of the Fund’s investment adviser, conducts a review of company regulatory filings and registration statements, media reports, third-party industry and analyst research, and holdings of foundations and pension funds with a mandate to invest in environmental, social, and governance (ESG) or impact initiatives to identify companies whose principal business activities directly impact, improve, or operate toward solutions or improvements with respect to the aforementioned pillars/themes. The resultant list represents the universe of eligible securities. All companies in the universe of eligible securities that have a minimum market capitalization of $1.5 billion and meet minimum trading volume requirements are included in the Index. Each company is limited to a maximum weight of 3.5% and a minimum weight of 0.5% at the time of each rebalance. In circumstances where a constituent exceeds this maximum, its weight will be reduced and the balance will be proportionately redistributed among the other constituents. Additionally, each theme’s weighting is limited to 20% at the time of each rebalance. In circumstances where a theme exceeds this maximum, the constituents in that theme with the smallest market capitalization will be removed and the balance will be proportionately redistributed until the theme’s weighting is reduced to 20% or below and no company exceeds a 3.5% weighting. In instances where a company operates in more than one theme and a 20% theme weight limit is exceeded, a proportional weighting based on revenue will be applied. The Index is generally expected to be composed of between 75 and 150 U.S.-listed common stocks and ADRs. The Index is rebalanced quarterly on the next to last business day of March, June, September, and December and reconstituted annually in each September. After applying the rules during each annual reconstitution, all themes may not necessarily be represented. The Index was established in 2017 and is owned by the Index Provider. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in SERENITYSHARES IMPACT ETF (ICAN)
Historical Stock Data for SERENITYSHARES IMPACT ETF (ICAN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-03-18 | $28.47 | $28.49 | $28.47 | $28.49 | $28.49 | 303 |
2019-03-15 | $28.50 | $28.50 | $28.47 | $28.48 | $28.48 | 2,381 |
2019-03-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 50 |
2019-03-13 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,000 |
2019-03-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 81 |
2019-03-11 | $28.45 | $28.47 | $28.45 | $28.47 | $28.47 | 708 |
2019-03-08 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 10 |
2019-03-07 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 109 |
2019-03-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 4 |
2019-03-05 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 33 |
2019-03-04 | $28.48 | $28.48 | $28.47 | $28.47 | $28.47 | 1,869 |
2019-03-01 | $28.37 | $28.48 | $28.37 | $28.47 | $28.47 | 300 |
2019-02-28 | $28.41 | $28.49 | $28.41 | $28.45 | $28.45 | 305 |
2019-02-27 | $28.49 | $28.61 | $28.44 | $28.60 | $28.60 | 2,301 |
2019-02-26 | $28.57 | $28.60 | $28.52 | $28.54 | $28.54 | 2,101 |
2019-02-25 | $28.72 | $28.78 | $28.59 | $28.59 | $28.59 | 2,402 |
2019-02-22 | $28.40 | $28.51 | $28.40 | $28.51 | $28.51 | 1,034 |
2019-02-21 | $28.29 | $28.33 | $28.29 | $28.33 | $28.33 | 315 |
2019-02-20 | $28.39 | $28.47 | $28.39 | $28.42 | $28.42 | 1,501 |
2019-02-19 | $28.45 | $28.52 | $28.45 | $28.52 | $28.52 | 412 |
2019-02-15 | $28.31 | $28.46 | $28.31 | $28.46 | $28.46 | 1,410 |
2019-02-14 | $28.19 | $28.30 | $28.19 | $28.25 | $28.25 | 843 |
2019-02-13 | $28.23 | $28.29 | $28.21 | $28.23 | $28.23 | 1,194 |
2019-02-12 | $28.06 | $28.24 | $28.06 | $28.20 | $28.20 | 1,089 |
2019-02-11 | $27.86 | $27.90 | $27.86 | $27.90 | $27.90 | 508 |
2019-02-08 | $27.65 | $27.82 | $27.65 | $27.82 | $27.82 | 1,010 |
2019-02-07 | $27.82 | $27.89 | $27.72 | $27.89 | $27.89 | 1,009 |
2019-02-06 | $28.12 | $28.16 | $28.12 | $28.15 | $28.15 | 676 |
2019-02-05 | $28.18 | $28.21 | $28.11 | $28.21 | $28.21 | 1,474 |
2019-02-04 | $27.75 | $28.03 | $27.75 | $28.03 | $28.03 | 1,060 |
2019-02-01 | $27.75 | $27.87 | $27.75 | $27.84 | $27.84 | 920 |
2019-01-31 | $27.52 | $27.93 | $27.52 | $27.88 | $27.88 | 2,164 |
2019-01-30 | $27.27 | $27.50 | $27.27 | $27.50 | $27.50 | 492 |
2019-01-29 | $27.21 | $27.21 | $27.08 | $27.15 | $27.15 | 401 |
2019-01-28 | $26.70 | $27.13 | $26.70 | $27.11 | $27.11 | 1,747 |
2019-01-25 | $27.10 | $27.37 | $27.10 | $27.29 | $27.29 | 650 |
2019-01-24 | $26.91 | $27.00 | $26.90 | $27.00 | $27.00 | 444 |
2019-01-23 | $26.51 | $26.85 | $26.51 | $26.81 | $26.81 | 1,988 |
2019-01-22 | $26.99 | $26.99 | $26.68 | $26.73 | $26.73 | 248 |
2019-01-18 | $27.08 | $27.17 | $27.08 | $27.14 | $27.14 | 1,047 |
2019-01-17 | $26.85 | $27.00 | $26.85 | $27.00 | $27.00 | 1,479 |
2019-01-16 | $26.84 | $26.84 | $26.78 | $26.79 | $26.79 | 1,605 |
2019-01-15 | $26.62 | $26.72 | $26.62 | $26.72 | $26.72 | 709 |
2019-01-14 | $26.43 | $26.53 | $26.43 | $26.45 | $26.45 | 414 |
2019-01-11 | $26.57 | $26.68 | $26.57 | $26.68 | $26.68 | 750 |
2019-01-10 | $26.55 | $26.70 | $26.55 | $26.70 | $26.70 | 626 |
2019-01-09 | $26.47 | $26.60 | $26.41 | $26.50 | $26.50 | 1,005 |
2019-01-08 | $26.26 | $26.40 | $26.13 | $26.40 | $26.40 | 1,189 |
2019-01-07 | $25.85 | $26.15 | $25.85 | $26.05 | $26.05 | 1,261 |
2019-01-04 | $25.42 | $25.85 | $25.42 | $25.85 | $25.85 | 1,901 |
2019-01-03 | $25.35 | $25.35 | $24.98 | $24.98 | $24.98 | 603 |
2019-01-02 | $25.21 | $25.49 | $25.21 | $25.42 | $25.42 | 1,054 |
2018-12-31 | $25.54 | $25.54 | $25.46 | $25.51 | $25.51 | 358 |
2018-12-28 | $25.30 | $25.64 | $25.29 | $25.38 | $25.38 | 4,371 |
2018-12-27 | $24.70 | $25.25 | $24.70 | $25.25 | $25.25 | 3,532 |
2018-12-26 | $24.20 | $25.19 | $24.14 | $25.19 | $25.19 | 1,981 |
2018-12-24 | $24.40 | $24.40 | $24.13 | $24.13 | $24.13 | 551 |
2018-12-21 | $25.35 | $25.35 | $24.70 | $24.82 | $24.82 | 871 |
2018-12-20 | $25.74 | $25.74 | $25.31 | $25.31 | $25.31 | 1,616 |
2018-12-19 | $26.50 | $26.50 | $25.86 | $25.86 | $25.86 | 404 |
2018-12-18 | $26.59 | $26.59 | $26.44 | $26.44 | $26.32 | 900 |
2018-12-17 | $26.82 | $26.97 | $26.23 | $26.33 | $26.21 | 828 |
2018-12-14 | $27.40 | $27.40 | $27.07 | $27.11 | $26.99 | 1,004 |
2018-12-13 | $28.02 | $28.02 | $27.52 | $27.59 | $27.46 | 1,629 |
2018-12-12 | $27.81 | $27.91 | $27.55 | $27.55 | $27.43 | 1,063 |
2018-12-11 | $27.73 | $27.73 | $27.40 | $27.45 | $27.32 | 928 |
2018-12-10 | $27.21 | $27.52 | $27.06 | $27.46 | $27.34 | 2,659 |
2018-12-07 | $27.81 | $27.84 | $27.42 | $27.42 | $27.30 | 1,616 |
2018-12-06 | $27.39 | $28.03 | $27.39 | $28.03 | $27.90 | 1,175 |
2018-12-04 | $28.74 | $28.74 | $28.25 | $28.25 | $28.12 | 687 |
2018-12-03 | $28.58 | $28.83 | $28.58 | $28.78 | $28.65 | 812 |
2018-11-30 | $28.36 | $28.56 | $28.36 | $28.56 | $28.43 | 734 |
2018-11-29 | $28.30 | $28.53 | $28.30 | $28.48 | $28.35 | 696 |
2018-11-28 | $27.90 | $28.24 | $27.90 | $28.24 | $28.11 | 1,143 |
2018-11-27 | $27.60 | $27.77 | $27.60 | $27.77 | $27.65 | 798 |
2018-11-26 | $27.61 | $27.72 | $27.61 | $27.66 | $27.54 | 777 |
2018-11-23 | $27.32 | $27.32 | $27.30 | $27.30 | $27.18 | 340 |
2018-11-21 | $27.45 | $27.61 | $27.45 | $27.61 | $27.48 | 650 |
2018-11-20 | $27.21 | $27.41 | $27.21 | $27.22 | $27.10 | 1,829 |
2018-11-19 | $28.06 | $28.06 | $28.06 | $28.06 | $27.93 | 240 |
2018-11-16 | $28.10 | $28.10 | $28.10 | $28.10 | $27.97 | 579 |
2018-11-15 | $27.71 | $28.19 | $27.66 | $28.04 | $27.91 | 1,310 |
2018-11-14 | $28.20 | $28.23 | $27.85 | $27.98 | $27.85 | 1,097 |
2018-11-13 | $28.46 | $28.46 | $28.15 | $28.15 | $28.02 | 620 |
2018-11-12 | $28.54 | $28.54 | $28.44 | $28.51 | $28.38 | 402 |
2018-11-09 | $28.80 | $28.80 | $28.74 | $28.74 | $28.60 | 325 |
2018-11-08 | $29.16 | $29.16 | $28.88 | $28.88 | $28.75 | 220 |
2018-11-07 | $28.82 | $29.00 | $28.82 | $29.00 | $28.87 | 629 |
2018-11-06 | $28.35 | $28.39 | $28.35 | $28.39 | $28.26 | 358 |
2018-11-05 | $28.17 | $28.27 | $28.17 | $28.24 | $28.11 | 559 |
2018-11-02 | $28.65 | $28.65 | $28.10 | $28.20 | $28.07 | 974 |
2018-11-01 | $28.19 | $28.32 | $28.19 | $28.30 | $28.17 | 828 |
2018-10-31 | $28.07 | $28.11 | $28.05 | $28.05 | $27.92 | 399 |
2018-10-30 | $27.46 | $27.74 | $27.46 | $27.74 | $27.61 | 489 |
2018-10-29 | $27.73 | $27.75 | $27.23 | $27.23 | $27.11 | 1,204 |
2018-10-26 | $27.47 | $27.47 | $27.00 | $27.32 | $27.20 | 672 |
2018-10-25 | $27.38 | $27.73 | $27.38 | $27.73 | $27.60 | 572 |
2018-10-24 | $27.65 | $27.94 | $27.29 | $27.29 | $27.17 | 1,375 |
2018-10-23 | $27.76 | $28.07 | $27.76 | $28.07 | $27.94 | 379 |
2018-10-22 | $28.50 | $28.50 | $28.19 | $28.19 | $28.06 | 691 |
2018-10-19 | $28.44 | $28.44 | $28.31 | $28.31 | $28.18 | 825 |
2018-10-18 | $28.54 | $28.54 | $28.15 | $28.15 | $28.02 | 834 |
2018-10-17 | $28.39 | $28.54 | $28.39 | $28.54 | $28.41 | 548 |
2018-10-16 | $28.13 | $28.54 | $28.13 | $28.54 | $28.41 | 1,492 |
2018-10-15 | $27.89 | $28.01 | $27.89 | $28.01 | $27.88 | 1,010 |
2018-10-12 | $27.79 | $28.02 | $27.61 | $27.85 | $27.72 | 4,146 |
2018-10-11 | $28.23 | $28.23 | $27.73 | $27.77 | $27.64 | 1,484 |
2018-10-10 | $29.10 | $29.10 | $28.30 | $28.32 | $28.19 | 2,000 |
2018-10-09 | $29.13 | $29.13 | $29.02 | $29.05 | $28.92 | 509 |
2018-10-08 | $29.08 | $29.12 | $28.89 | $28.94 | $28.81 | 956 |
2018-10-05 | $29.18 | $29.18 | $28.87 | $29.01 | $28.88 | 797 |
2018-10-04 | $29.28 | $29.28 | $29.20 | $29.20 | $29.07 | 468 |
2018-10-03 | $29.64 | $29.64 | $29.55 | $29.55 | $29.42 | 2,716 |
2018-10-02 | $29.42 | $29.58 | $29.42 | $29.58 | $29.44 | 5,869 |
2018-10-01 | $30.00 | $30.00 | $29.54 | $29.54 | $29.41 | 9,463 |
2018-09-28 | $29.80 | $29.80 | $29.50 | $29.57 | $29.44 | 746 |
2018-09-27 | $29.67 | $29.70 | $29.62 | $29.62 | $29.48 | 995 |
2018-09-26 | $29.58 | $29.73 | $29.57 | $29.73 | $29.59 | 606 |
2018-09-25 | $29.50 | $29.61 | $29.50 | $29.58 | $29.45 | 1,054 |
2018-09-24 | $29.61 | $29.61 | $29.51 | $29.51 | $29.38 | 502 |
2018-09-21 | $30.00 | $30.00 | $29.67 | $29.67 | $29.53 | 2,025 |
2018-09-20 | $29.65 | $29.68 | $29.65 | $29.68 | $29.54 | 868 |
2018-09-19 | $29.50 | $29.50 | $29.47 | $29.47 | $29.34 | 902 |
2018-09-18 | $29.52 | $29.58 | $29.50 | $29.50 | $29.37 | 389 |
2018-09-17 | $29.56 | $29.56 | $29.53 | $29.53 | $29.30 | 433 |
2018-09-14 | $29.61 | $29.61 | $29.57 | $29.61 | $29.38 | 351 |
2018-09-13 | $29.64 | $29.64 | $29.59 | $29.61 | $29.38 | 554 |
2018-09-12 | $29.58 | $29.58 | $29.36 | $29.36 | $29.13 | 1,314 |
2018-09-11 | $29.36 | $29.47 | $29.29 | $29.47 | $29.24 | 576 |
2018-09-10 | $29.65 | $29.65 | $29.37 | $29.38 | $29.15 | 950 |
2018-09-07 | $29.44 | $29.44 | $29.29 | $29.29 | $29.06 | 379 |
2018-09-06 | $29.53 | $29.53 | $29.35 | $29.39 | $29.16 | 792 |
2018-09-05 | $29.47 | $29.47 | $29.39 | $29.41 | $29.18 | 881 |
2018-09-04 | $29.64 | $29.64 | $29.45 | $29.45 | $29.22 | 539 |
2018-08-31 | $29.69 | $29.72 | $29.69 | $29.72 | $29.49 | 542 |
2018-08-30 | $29.75 | $29.75 | $29.73 | $29.73 | $29.50 | 386 |
2018-08-29 | $29.75 | $29.79 | $29.75 | $29.77 | $29.54 | 1,260 |
2018-08-28 | $29.75 | $29.75 | $29.68 | $29.68 | $29.45 | 652 |
2018-08-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.52 | 1,929 |
2018-08-24 | $29.48 | $29.48 | $29.47 | $29.47 | $29.25 | 463 |
2018-08-23 | $29.53 | $29.53 | $29.45 | $29.46 | $29.23 | 485 |
2018-08-22 | $29.53 | $29.53 | $29.50 | $29.50 | $29.27 | 2,173 |
2018-08-21 | $29.59 | $29.65 | $29.56 | $29.59 | $29.36 | 480 |
2018-08-20 | $29.44 | $29.47 | $29.42 | $29.46 | $29.23 | 555 |
2018-08-17 | $29.25 | $29.34 | $29.25 | $29.34 | $29.11 | 477 |
2018-08-16 | $29.40 | $29.40 | $29.19 | $29.19 | $28.97 | 2,189 |
2018-08-15 | $29.04 | $29.06 | $29.04 | $29.06 | $28.84 | 352 |
2018-08-14 | $29.11 | $29.31 | $29.11 | $29.25 | $29.02 | 500 |
2018-08-13 | $29.10 | $29.10 | $28.97 | $29.02 | $28.80 | 302 |
2018-08-10 | $29.17 | $29.18 | $29.04 | $29.04 | $28.82 | 375 |
2018-08-09 | $29.37 | $29.37 | $29.26 | $29.26 | $29.04 | 3,613 |
2018-08-08 | $29.39 | $29.44 | $29.39 | $29.44 | $29.21 | 410 |
2018-08-07 | $29.52 | $29.52 | $29.44 | $29.44 | $29.22 | 698 |
2018-08-06 | $29.33 | $29.34 | $29.33 | $29.34 | $29.11 | 4,264 |
2018-08-03 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 225 |
2018-08-02 | $28.85 | $29.18 | $28.85 | $29.18 | $28.96 | 700 |
2018-08-01 | $28.81 | $28.81 | $28.78 | $28.78 | $28.56 | 552 |
2018-07-31 | $28.62 | $28.73 | $28.57 | $28.73 | $28.51 | 654 |
2018-07-30 | $28.67 | $28.67 | $28.49 | $28.50 | $28.28 | 519 |
2018-07-27 | $29.02 | $29.02 | $28.65 | $28.65 | $28.43 | 422 |
2018-07-26 | $28.98 | $29.00 | $28.98 | $29.00 | $28.78 | 613 |
2018-07-25 | $28.84 | $28.95 | $28.81 | $28.95 | $28.73 | 419 |
2018-07-24 | $28.72 | $28.72 | $28.59 | $28.66 | $28.44 | 601 |
2018-07-23 | $28.60 | $28.68 | $28.60 | $28.68 | $28.46 | 1,103 |
2018-07-20 | $28.69 | $28.69 | $28.63 | $28.66 | $28.44 | 1,703 |
2018-07-19 | $28.69 | $28.77 | $28.64 | $28.77 | $28.55 | 500 |
2018-07-18 | $28.73 | $28.73 | $28.65 | $28.72 | $28.50 | 371 |
2018-07-17 | $28.63 | $28.81 | $28.63 | $28.81 | $28.59 | 539 |
2018-07-16 | $28.59 | $28.68 | $28.59 | $28.62 | $28.40 | 502 |
2018-07-13 | $28.68 | $28.80 | $28.68 | $28.75 | $28.53 | 2,913 |
2018-07-12 | $28.64 | $28.72 | $28.64 | $28.72 | $28.50 | 342 |
2018-07-11 | $28.55 | $28.55 | $28.47 | $28.54 | $28.32 | 364 |
2018-07-10 | $28.74 | $28.78 | $28.70 | $28.70 | $28.48 | 1,457 |
2018-07-09 | $28.71 | $28.72 | $28.63 | $28.70 | $28.48 | 519 |
2018-07-06 | $28.46 | $28.62 | $28.46 | $28.62 | $28.40 | 399 |
2018-07-05 | $28.16 | $28.30 | $28.16 | $28.30 | $28.08 | 496 |
2018-07-03 | $28.25 | $28.29 | $28.25 | $28.29 | $28.07 | 264 |
2018-07-02 | $28.20 | $28.20 | $28.13 | $28.13 | $27.91 | 616 |
2018-06-29 | $28.23 | $28.23 | $28.20 | $28.20 | $27.98 | 1,980 |
2018-06-28 | $27.89 | $28.06 | $27.89 | $28.06 | $27.84 | 326 |
2018-06-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.27 | 165 |
2018-06-26 | $28.37 | $28.40 | $28.29 | $28.37 | $28.15 | 597 |
2018-06-25 | $28.36 | $28.36 | $28.17 | $28.34 | $28.12 | 4,793 |
2018-06-22 | $28.46 | $28.65 | $28.46 | $28.65 | $28.43 | 554 |
2018-06-21 | $28.70 | $28.70 | $28.53 | $28.56 | $28.34 | 380 |
2018-06-20 | $28.74 | $28.81 | $28.74 | $28.77 | $28.55 | 302 |
2018-06-19 | $28.62 | $28.62 | $28.44 | $28.56 | $28.34 | 444 |
2018-06-18 | $28.81 | $28.96 | $28.81 | $28.96 | $28.55 | 505 |
2018-06-15 | $28.76 | $28.91 | $28.76 | $28.91 | $28.50 | 501 |
2018-06-14 | $28.87 | $28.96 | $28.86 | $28.86 | $28.46 | 605 |
2018-06-13 | $28.88 | $28.88 | $28.73 | $28.73 | $28.32 | 716 |
2018-06-12 | $28.96 | $28.96 | $28.74 | $28.77 | $28.37 | 400 |
2018-06-11 | $28.61 | $28.68 | $28.56 | $28.67 | $28.27 | 551 |
2018-06-08 | $28.36 | $28.50 | $28.36 | $28.50 | $28.10 | 400 |
2018-06-07 | $28.43 | $28.43 | $28.35 | $28.35 | $27.95 | 573 |
2018-06-06 | $28.30 | $28.48 | $28.25 | $28.48 | $28.08 | 600 |
2018-06-05 | $28.37 | $28.37 | $28.25 | $28.26 | $27.86 | 512 |
2018-06-04 | $28.22 | $28.24 | $28.22 | $28.24 | $27.84 | 201 |
2018-06-01 | $28.02 | $28.11 | $28.01 | $28.11 | $27.71 | 2,123 |
2018-05-31 | $28.01 | $28.01 | $27.85 | $27.91 | $27.51 | 2,114 |
2018-05-30 | $27.97 | $28.17 | $27.97 | $28.17 | $27.77 | 611 |
2018-05-29 | $27.90 | $27.90 | $27.62 | $27.73 | $27.34 | 501 |
2018-05-25 | $27.91 | $27.99 | $27.91 | $27.96 | $27.57 | 500 |
2018-05-24 | $27.84 | $27.94 | $27.73 | $27.94 | $27.55 | 432 |
2018-05-23 | $27.78 | $27.91 | $27.70 | $27.91 | $27.52 | 500 |
2018-05-22 | $28.09 | $28.09 | $27.93 | $28.00 | $27.61 | 899 |
2018-05-21 | $28.08 | $28.08 | $28.02 | $28.02 | $27.63 | 779 |
2018-05-18 | $27.84 | $27.84 | $27.82 | $27.82 | $27.43 | 644 |
2018-05-17 | $27.86 | $27.90 | $27.77 | $27.83 | $27.44 | 1,100 |
2018-05-16 | $27.80 | $27.85 | $27.80 | $27.85 | $27.46 | 850 |
2018-05-15 | $27.68 | $27.68 | $27.64 | $27.64 | $27.25 | 750 |
2018-05-14 | $28.07 | $28.07 | $27.87 | $27.87 | $27.48 | 2,670 |
2018-05-11 | $27.92 | $27.92 | $27.79 | $27.80 | $27.41 | 4,140 |
2018-05-10 | $27.73 | $27.90 | $27.73 | $27.85 | $27.46 | 711 |
2018-05-09 | $27.47 | $27.59 | $27.36 | $27.59 | $27.20 | 753 |
2018-05-08 | $27.40 | $27.40 | $27.26 | $27.29 | $26.91 | 877 |
2018-05-07 | $27.42 | $27.42 | $27.37 | $27.37 | $26.99 | 513 |
2018-05-04 | $26.87 | $27.26 | $26.87 | $27.26 | $26.88 | 400 |
2018-05-03 | $26.77 | $26.99 | $26.71 | $26.99 | $26.61 | 331 |
2018-05-02 | $27.14 | $27.19 | $27.03 | $27.19 | $26.81 | 3,684 |
2018-05-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.57 | 215 |
2018-04-30 | $27.30 | $27.30 | $27.06 | $27.06 | $26.68 | 660 |
2018-04-27 | $27.13 | $27.17 | $27.10 | $27.17 | $26.79 | 466 |
2018-04-26 | $26.84 | $27.09 | $26.84 | $27.09 | $26.71 | 602 |
2018-04-25 | $26.56 | $26.78 | $26.56 | $26.78 | $26.40 | 201 |
2018-04-24 | $27.15 | $27.15 | $26.68 | $26.71 | $26.34 | 404 |
2018-04-23 | $27.15 | $27.15 | $26.96 | $27.00 | $26.62 | 1,064 |
2018-04-20 | $27.36 | $27.36 | $27.13 | $27.21 | $26.83 | 700 |
2018-04-19 | $27.45 | $27.50 | $27.25 | $27.36 | $26.98 | 770 |
2018-04-18 | $27.55 | $27.60 | $27.52 | $27.60 | $27.21 | 1,272 |
2018-04-17 | $27.26 | $27.46 | $27.23 | $27.40 | $27.02 | 3,258 |
2018-04-16 | $26.95 | $27.17 | $26.95 | $27.13 | $26.75 | 740 |
2018-04-13 | $26.94 | $26.95 | $26.82 | $26.82 | $26.44 | 681 |
2018-04-12 | $26.72 | $26.94 | $26.72 | $26.94 | $26.56 | 1,204 |
2018-04-11 | $26.81 | $26.87 | $26.78 | $26.87 | $26.49 | 800 |
2018-04-10 | $26.79 | $26.94 | $26.79 | $26.88 | $26.50 | 1,001 |
2018-04-09 | $26.72 | $26.83 | $26.72 | $26.83 | $26.45 | 500 |
2018-04-06 | $26.86 | $26.86 | $26.79 | $26.79 | $26.41 | 360 |
2018-04-05 | $26.89 | $27.04 | $26.89 | $27.04 | $26.66 | 231 |
2018-04-04 | $26.30 | $26.73 | $26.30 | $26.73 | $26.35 | 600 |
2018-04-03 | $26.32 | $26.49 | $26.29 | $26.49 | $26.12 | 3,001 |
2018-04-02 | $26.78 | $26.78 | $26.20 | $26.20 | $25.83 | 399 |
2018-03-29 | $26.72 | $26.78 | $26.64 | $26.78 | $26.40 | 500 |
2018-03-28 | $26.46 | $26.47 | $26.46 | $26.47 | $26.10 | 511 |
2018-03-27 | $26.85 | $26.95 | $26.42 | $26.42 | $26.05 | 322 |
2018-03-26 | $26.73 | $26.86 | $26.62 | $26.86 | $26.48 | 685 |
2018-03-23 | $26.95 | $26.98 | $26.95 | $26.98 | $26.60 | 464 |
2018-03-22 | $27.24 | $27.26 | $27.14 | $27.26 | $26.88 | 305 |
2018-03-21 | $27.41 | $27.53 | $27.41 | $27.50 | $27.11 | 772 |
2018-03-20 | $27.48 | $27.48 | $27.32 | $27.36 | $26.98 | 950 |
2018-03-19 | $27.68 | $27.68 | $27.48 | $27.48 | $27.09 | 551 |
2018-03-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.51 | 365 |
2018-03-15 | $27.91 | $27.91 | $27.80 | $27.82 | $27.43 | 773 |
2018-03-14 | $28.11 | $28.11 | $27.84 | $27.89 | $27.50 | 644 |
2018-03-13 | $28.29 | $28.29 | $27.99 | $28.07 | $27.68 | 708 |
2018-03-12 | $28.48 | $28.48 | $28.26 | $28.27 | $27.87 | 721 |
2018-03-09 | $27.98 | $28.07 | $27.90 | $28.07 | $27.68 | 801 |
2018-03-08 | $27.80 | $27.80 | $27.61 | $27.74 | $27.35 | 541 |
2018-03-07 | $27.42 | $27.68 | $27.42 | $27.68 | $27.29 | 501 |
2018-03-06 | $27.46 | $27.51 | $27.43 | $27.51 | $27.12 | 603 |
2018-03-05 | $27.06 | $27.42 | $27.06 | $27.42 | $27.04 | 634 |
2018-03-02 | $26.74 | $27.13 | $26.74 | $27.13 | $26.75 | 702 |
2018-03-01 | $27.17 | $27.22 | $26.94 | $26.94 | $26.56 | 1,359 |
2018-02-28 | $27.57 | $27.60 | $27.44 | $27.51 | $27.12 | 697 |
2018-02-27 | $28.04 | $28.04 | $27.43 | $27.43 | $27.05 | 739 |
2018-02-26 | $27.60 | $27.66 | $27.57 | $27.66 | $27.27 | 1,044 |
2018-02-23 | $27.35 | $27.42 | $27.27 | $27.37 | $26.99 | 3,154 |
2018-02-22 | $27.33 | $27.46 | $27.26 | $27.26 | $26.88 | 594 |
2018-02-21 | $27.46 | $27.52 | $27.41 | $27.52 | $27.13 | 772 |
2018-02-20 | $27.65 | $27.65 | $27.34 | $27.37 | $26.99 | 945 |
2018-02-16 | $27.31 | $27.54 | $27.31 | $27.38 | $27.00 | 1,638 |
2018-02-15 | $27.07 | $27.23 | $26.99 | $27.23 | $26.85 | 500 |
2018-02-14 | $26.45 | $26.85 | $26.45 | $26.85 | $26.47 | 710 |
2018-02-13 | $26.44 | $26.53 | $26.44 | $26.53 | $26.16 | 446 |
2018-02-12 | $26.29 | $26.44 | $26.17 | $26.44 | $26.07 | 841 |
2018-02-09 | $26.50 | $26.50 | $25.55 | $26.31 | $25.94 | 1,135 |
2018-02-08 | $26.96 | $26.96 | $26.96 | $26.96 | $26.58 | 175 |
2018-02-07 | $27.00 | $27.06 | $26.86 | $26.86 | $26.48 | 607 |
2018-02-06 | $26.39 | $26.83 | $26.39 | $26.83 | $26.45 | 1,322 |
2018-02-05 | $27.41 | $27.41 | $26.69 | $26.93 | $26.55 | 359 |
2018-02-02 | $27.87 | $27.87 | $27.48 | $27.63 | $27.24 | 920 |
2018-02-01 | $28.08 | $28.15 | $28.08 | $28.11 | $27.72 | 654 |
2018-01-31 | $28.29 | $28.29 | $28.10 | $28.10 | $27.71 | 530 |
2018-01-30 | $28.18 | $28.23 | $28.09 | $28.19 | $27.79 | 549 |
2018-01-29 | $28.52 | $28.52 | $28.32 | $28.38 | $27.98 | 1,277 |
2018-01-26 | $28.35 | $28.54 | $28.31 | $28.54 | $28.14 | 694 |
2018-01-25 | $28.34 | $28.34 | $28.24 | $28.33 | $27.93 | 725 |
2018-01-24 | $28.33 | $28.36 | $28.20 | $28.25 | $27.85 | 1,196 |
2018-01-23 | $28.13 | $28.27 | $28.13 | $28.25 | $27.85 | 913 |
2018-01-22 | $28.07 | $28.07 | $28.05 | $28.07 | $27.68 | 1,545 |
2018-01-19 | $27.85 | $27.94 | $27.82 | $27.93 | $27.54 | 1,106 |
2018-01-18 | $28.16 | $28.16 | $27.81 | $27.88 | $27.49 | 1,337 |
2018-01-17 | $27.75 | $27.92 | $27.75 | $27.92 | $27.53 | 840 |
2018-01-16 | $28.24 | $28.24 | $27.77 | $27.77 | $27.38 | 999 |
2018-01-12 | $27.85 | $27.86 | $27.77 | $27.84 | $27.45 | 3,101 |
2018-01-11 | $27.64 | $27.81 | $27.64 | $27.77 | $27.38 | 3,376 |
2018-01-10 | $27.44 | $27.51 | $27.41 | $27.46 | $27.07 | 1,051 |
2018-01-09 | $27.65 | $27.65 | $27.59 | $27.65 | $27.26 | 687 |
2018-01-08 | $27.52 | $27.64 | $27.47 | $27.64 | $27.25 | 889 |
2018-01-05 | $27.48 | $27.51 | $27.46 | $27.51 | $27.12 | 1,098 |
2018-01-04 | $27.51 | $27.51 | $27.44 | $27.49 | $27.10 | 1,298 |
2018-01-03 | $27.46 | $27.46 | $27.41 | $27.44 | $27.05 | 1,094 |
2018-01-02 | $27.20 | $27.40 | $27.20 | $27.40 | $27.01 | 1,161 |
2017-12-29 | $27.21 | $27.21 | $27.12 | $27.14 | $26.75 | 1,010 |
2017-12-28 | $27.16 | $27.16 | $27.08 | $27.14 | $26.76 | 661 |
2017-12-27 | $27.18 | $27.18 | $27.10 | $27.12 | $26.68 | 603 |
2017-12-26 | $27.16 | $27.17 | $27.11 | $27.13 | $26.69 | 705 |
2017-12-22 | $27.18 | $27.20 | $27.15 | $27.18 | $26.74 | 868 |
2017-12-21 | $27.24 | $27.45 | $27.22 | $27.23 | $26.79 | 2,812 |
2017-12-20 | $27.16 | $27.20 | $27.14 | $27.15 | $26.71 | 1,140 |
2017-12-19 | $27.34 | $27.34 | $27.24 | $27.24 | $26.80 | 1,604 |
2017-12-18 | $27.46 | $27.46 | $27.35 | $27.37 | $26.93 | 1,515 |
2017-12-15 | $27.07 | $27.16 | $27.06 | $27.16 | $26.72 | 1,133 |
2017-12-14 | $26.92 | $27.01 | $26.92 | $26.92 | $26.48 | 927 |
2017-12-13 | $27.06 | $27.06 | $26.94 | $27.03 | $26.59 | 994 |
2017-12-12 | $26.89 | $26.95 | $26.89 | $26.89 | $26.45 | 822 |
2017-12-11 | $26.79 | $26.80 | $26.75 | $26.79 | $26.36 | 805 |
2017-12-08 | $26.72 | $26.73 | $26.71 | $26.73 | $26.30 | 490 |
2017-12-07 | $26.51 | $26.63 | $26.45 | $26.60 | $26.16 | 699 |
2017-12-06 | $26.47 | $26.48 | $26.44 | $26.45 | $26.02 | 721 |
2017-12-05 | $26.54 | $26.56 | $26.49 | $26.56 | $26.13 | 733 |
2017-12-04 | $26.97 | $26.97 | $26.66 | $26.70 | $26.27 | 701 |
2017-12-01 | $26.75 | $26.75 | $26.62 | $26.71 | $26.28 | 1,200 |
2017-11-30 | $26.77 | $26.84 | $26.75 | $26.84 | $26.41 | 1,420 |
2017-11-29 | $26.65 | $26.67 | $26.63 | $26.67 | $26.24 | 778 |
2017-11-28 | $26.54 | $26.65 | $26.51 | $26.65 | $26.22 | 700 |
2017-11-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.14 | 215 |
2017-11-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.18 | 100 |
2017-11-22 | $26.52 | $26.55 | $26.49 | $26.55 | $26.12 | 1,012 |
2017-11-21 | $26.32 | $26.40 | $26.32 | $26.40 | $25.97 | 1,720 |
2017-11-20 | $26.16 | $26.16 | $26.07 | $26.12 | $25.70 | 700 |
2017-11-17 | $26.20 | $26.22 | $26.14 | $26.14 | $25.72 | 713 |
2017-11-16 | $26.09 | $26.21 | $26.09 | $26.21 | $25.79 | 995 |
2017-11-15 | $25.98 | $25.99 | $25.95 | $25.99 | $25.57 | 1,160 |
2017-11-14 | $26.10 | $26.10 | $26.03 | $26.09 | $25.67 | 1,299 |
2017-11-13 | $26.02 | $26.11 | $26.02 | $26.10 | $25.68 | 1,762 |
2017-11-10 | $26.10 | $26.10 | $26.04 | $26.07 | $25.65 | 714 |
2017-11-09 | $26.01 | $26.08 | $26.01 | $26.03 | $25.61 | 1,031 |
2017-11-08 | $26.09 | $26.17 | $26.09 | $26.17 | $25.75 | 1,792 |
2017-11-07 | $26.51 | $26.51 | $26.11 | $26.22 | $25.80 | 724 |
2017-11-06 | $26.36 | $26.36 | $26.30 | $26.30 | $25.87 | 476 |
2017-11-03 | $26.27 | $26.30 | $26.27 | $26.30 | $25.87 | 1,248 |
2017-11-02 | $26.34 | $26.34 | $26.25 | $26.28 | $25.85 | 628 |
2017-11-01 | $26.27 | $26.27 | $26.27 | $26.27 | $25.84 | 600 |
2017-10-31 | $26.38 | $26.40 | $26.28 | $26.40 | $25.97 | 1,763 |
2017-10-30 | $26.30 | $26.30 | $26.17 | $26.17 | $25.75 | 1,617 |
2017-10-27 | $26.17 | $26.29 | $26.15 | $26.29 | $25.86 | 847 |
2017-10-26 | $26.23 | $26.27 | $26.23 | $26.27 | $25.84 | 512 |
2017-10-25 | $26.28 | $26.28 | $26.22 | $26.22 | $25.79 | 414 |
2017-10-24 | $26.39 | $26.39 | $26.34 | $26.34 | $25.91 | 475 |
2017-10-23 | $26.54 | $26.54 | $26.45 | $26.45 | $26.02 | 973 |
2017-10-20 | $26.76 | $26.76 | $26.76 | $26.76 | $26.33 | 331 |
2017-10-19 | $26.31 | $26.36 | $26.27 | $26.35 | $25.92 | 1,583 |
2017-10-18 | $26.31 | $26.36 | $26.31 | $26.36 | $25.93 | 717 |
2017-10-17 | $26.24 | $26.24 | $26.24 | $26.24 | $25.82 | 340 |
2017-10-16 | $26.37 | $26.37 | $26.15 | $26.15 | $25.73 | 1,250 |
2017-10-13 | $26.17 | $26.23 | $26.17 | $26.23 | $25.81 | 474 |
2017-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.67 | 375 |
2017-10-11 | $26.15 | $26.15 | $26.08 | $26.13 | $25.71 | 925 |
2017-10-10 | $26.17 | $26.17 | $26.12 | $26.12 | $25.70 | 373 |
2017-10-09 | $26.56 | $26.56 | $26.17 | $26.17 | $25.75 | 969 |
2017-10-06 | $26.33 | $26.33 | $26.28 | $26.28 | $25.86 | 821 |
2017-10-05 | $26.40 | $26.43 | $26.40 | $26.43 | $26.00 | 680 |
2017-10-04 | $26.37 | $26.37 | $26.28 | $26.36 | $25.93 | 863 |
2017-10-03 | $26.31 | $26.36 | $26.31 | $26.36 | $25.93 | 788 |
2017-10-02 | $26.29 | $26.32 | $26.24 | $26.32 | $25.89 | 1,217 |
2017-09-29 | $26.17 | $26.21 | $26.17 | $26.21 | $25.79 | 278 |
2017-09-28 | $26.03 | $26.12 | $26.03 | $26.10 | $25.68 | 522 |
2017-09-27 | $26.05 | $26.05 | $25.99 | $26.04 | $25.61 | 917 |
2017-09-26 | $26.20 | $26.24 | $26.20 | $26.24 | $25.69 | 1,405 |
2017-09-25 | $26.25 | $26.25 | $26.12 | $26.16 | $25.61 | 936 |
2017-09-22 | $26.34 | $26.37 | $26.30 | $26.30 | $25.75 | 2,191 |
2017-09-21 | $26.29 | $26.44 | $26.29 | $26.41 | $25.86 | 1,213 |
2017-09-20 | $26.47 | $26.51 | $26.44 | $26.51 | $25.95 | 500 |
2017-09-19 | $26.48 | $26.48 | $26.40 | $26.43 | $25.87 | 540 |
2017-09-18 | $26.58 | $26.62 | $26.51 | $26.51 | $25.95 | 945 |
2017-09-15 | $26.46 | $26.51 | $26.43 | $26.51 | $25.95 | 682 |
2017-09-14 | $26.32 | $26.38 | $26.32 | $26.38 | $25.83 | 500 |
2017-09-13 | $26.37 | $26.41 | $26.37 | $26.41 | $25.86 | 770 |
2017-09-12 | $26.41 | $26.41 | $26.37 | $26.40 | $25.85 | 1,010 |
2017-09-11 | $26.49 | $26.49 | $26.40 | $26.40 | $25.85 | 978 |
2017-09-08 | $26.13 | $26.15 | $26.10 | $26.10 | $25.55 | 884 |
2017-09-07 | $26.13 | $26.14 | $26.06 | $26.06 | $25.51 | 803 |
2017-09-06 | $26.04 | $26.12 | $26.00 | $26.12 | $25.57 | 823 |
2017-09-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.58 | 266 |
2017-09-01 | $26.16 | $26.19 | $26.16 | $26.17 | $25.62 | 301 |
2017-08-31 | $26.00 | $26.11 | $25.97 | $26.11 | $25.56 | 1,280 |
2017-08-30 | $25.75 | $25.87 | $25.75 | $25.87 | $25.33 | 306 |
2017-08-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.22 | 456 |
2017-08-28 | $25.74 | $25.74 | $25.66 | $25.66 | $25.12 | 1,079 |
2017-08-25 | $25.77 | $25.77 | $25.67 | $25.72 | $25.18 | 802 |
2017-08-24 | $25.76 | $25.76 | $25.65 | $25.69 | $25.15 | 1,126 |
2017-08-23 | $25.69 | $25.73 | $25.67 | $25.72 | $25.18 | 875 |
2017-08-22 | $25.68 | $25.72 | $25.62 | $25.72 | $25.18 | 554 |
2017-08-21 | $25.54 | $25.57 | $25.49 | $25.57 | $25.03 | 701 |
2017-08-18 | $25.48 | $25.56 | $25.44 | $25.53 | $24.99 | 1,511 |
2017-08-17 | $25.91 | $25.91 | $25.70 | $25.70 | $25.16 | 607 |
2017-08-16 | $25.93 | $25.98 | $25.93 | $25.93 | $25.39 | 807 |
2017-08-15 | $25.88 | $25.88 | $25.81 | $25.83 | $25.29 | 759 |
2017-08-14 | $25.84 | $25.90 | $25.84 | $25.90 | $25.36 | 650 |
2017-08-11 | $25.66 | $25.72 | $25.66 | $25.71 | $25.17 | 1,125 |
2017-08-10 | $25.86 | $25.86 | $25.74 | $25.74 | $25.20 | 1,442 |
2017-08-09 | $25.97 | $25.99 | $25.97 | $25.99 | $25.44 | 1,428 |
2017-08-08 | $26.55 | $26.55 | $26.25 | $26.25 | $25.69 | 1,200 |
2017-08-07 | $26.26 | $26.26 | $26.20 | $26.26 | $25.71 | 1,327 |
2017-08-04 | $26.20 | $26.25 | $26.20 | $26.25 | $25.70 | 914 |
2017-08-03 | $26.20 | $26.24 | $26.07 | $26.24 | $25.69 | 1,211 |
2017-08-02 | $26.11 | $26.14 | $26.01 | $26.14 | $25.59 | 1,827 |
2017-08-01 | $26.24 | $26.24 | $26.11 | $26.21 | $25.66 | 900 |
2017-07-31 | $26.21 | $26.26 | $26.16 | $26.26 | $25.71 | 2,219 |
2017-07-28 | $26.22 | $26.29 | $26.22 | $26.29 | $25.74 | 600 |
2017-07-27 | $26.37 | $26.37 | $26.16 | $26.16 | $25.61 | 510 |
2017-07-26 | $26.41 | $26.45 | $26.41 | $26.42 | $25.86 | 1,102 |
2017-07-25 | $26.43 | $26.50 | $26.34 | $26.48 | $25.92 | 1,969 |
2017-07-24 | $26.43 | $26.51 | $26.43 | $26.51 | $25.95 | 700 |
2017-07-21 | $26.41 | $26.44 | $26.39 | $26.44 | $25.88 | 810 |
2017-07-20 | $26.45 | $26.48 | $26.45 | $26.48 | $25.92 | 860 |
2017-07-19 | $26.29 | $26.43 | $26.29 | $26.43 | $25.87 | 1,350 |
2017-07-18 | $26.08 | $26.24 | $26.08 | $26.24 | $25.69 | 1,452 |
2017-07-17 | $26.10 | $26.10 | $26.03 | $26.06 | $25.51 | 1,344 |
2017-07-14 | $25.97 | $26.02 | $25.94 | $26.02 | $25.48 | 779 |
2017-07-13 | $25.88 | $25.90 | $25.85 | $25.89 | $25.35 | 1,172 |
2017-07-12 | $25.86 | $25.86 | $25.81 | $25.85 | $25.31 | 1,595 |
2017-07-11 | $25.51 | $25.56 | $25.51 | $25.56 | $25.02 | 1,700 |
2017-07-10 | $25.36 | $25.55 | $25.36 | $25.55 | $25.01 | 471 |
2017-07-07 | $25.40 | $25.48 | $25.35 | $25.48 | $24.94 | 684 |
2017-07-06 | $25.42 | $25.47 | $25.36 | $25.36 | $24.83 | 1,463 |
2017-07-05 | $25.75 | $25.75 | $25.65 | $25.65 | $25.11 | 798 |
2017-07-03 | $25.82 | $25.88 | $25.82 | $25.82 | $25.28 | 480 |
2017-06-30 | $25.74 | $25.83 | $25.74 | $25.81 | $25.27 | 1,790 |
2017-06-29 | $25.79 | $25.79 | $25.62 | $25.62 | $25.08 | 635 |
2017-06-28 | $25.86 | $26.02 | $25.80 | $25.99 | $25.44 | 919 |
2017-06-27 | $25.91 | $25.97 | $25.80 | $25.80 | $25.26 | 1,336 |
2017-06-26 | $26.06 | $26.06 | $25.91 | $25.96 | $25.41 | 2,908 |
2017-06-23 | $25.84 | $25.97 | $25.72 | $25.91 | $25.37 | 1,411 |
2017-06-22 | $25.68 | $25.94 | $25.68 | $25.92 | $25.38 | 760 |
2017-06-21 | $25.71 | $25.79 | $25.67 | $25.76 | $25.22 | 780 |
2017-06-20 | $25.85 | $25.85 | $25.71 | $25.74 | $25.20 | 1,105 |
2017-06-19 | $25.86 | $25.91 | $25.75 | $25.88 | $25.34 | 1,700 |
2017-06-16 | $25.66 | $25.70 | $25.65 | $25.70 | $25.16 | 1,590 |
2017-06-15 | $25.62 | $25.71 | $25.60 | $25.69 | $25.15 | 765 |
2017-06-14 | $25.95 | $25.95 | $25.78 | $25.78 | $25.24 | 797 |
2017-06-13 | $25.70 | $25.81 | $25.70 | $25.81 | $25.27 | 675 |
2017-06-12 | $25.64 | $25.70 | $25.62 | $25.63 | $25.09 | 675 |
2017-06-09 | $26.09 | $26.09 | $25.71 | $25.71 | $25.17 | 2,000 |
2017-06-08 | $25.67 | $25.73 | $25.67 | $25.73 | $25.19 | 802 |
2017-06-07 | $25.65 | $25.76 | $25.65 | $25.74 | $25.20 | 1,250 |
2017-06-06 | $25.74 | $25.80 | $25.73 | $25.80 | $25.26 | 1,443 |
2017-06-05 | $25.77 | $25.83 | $25.77 | $25.81 | $25.27 | 903 |
2017-06-02 | $25.84 | $25.86 | $25.84 | $25.86 | $25.32 | 1,225 |
2017-06-01 | $25.65 | $25.76 | $25.59 | $25.76 | $25.22 | 1,571 |
2017-05-31 | $25.49 | $25.49 | $25.44 | $25.48 | $24.94 | 904 |
2017-05-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.03 | 497 |
2017-05-26 | $25.48 | $25.54 | $25.48 | $25.49 | $24.95 | 578 |
2017-05-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.03 | 416 |
2017-05-24 | $25.46 | $25.49 | $25.43 | $25.43 | $24.89 | 424 |
2017-05-23 | $25.41 | $25.43 | $25.40 | $25.42 | $24.89 | 1,000 |
2017-05-22 | $25.23 | $25.23 | $25.23 | $25.23 | $24.70 | 2,400 |
2017-05-19 | $25.17 | $25.34 | $25.17 | $25.34 | $24.81 | 14,499 |
2017-05-18 | $24.99 | $25.15 | $24.99 | $25.15 | $24.62 | 430 |
2017-05-17 | $25.30 | $25.30 | $25.17 | $25.17 | $24.64 | 7,570 |
2017-05-16 | $25.46 | $25.52 | $25.44 | $25.44 | $24.91 | 3,401 |
2017-05-15 | $25.48 | $25.60 | $25.48 | $25.50 | $24.97 | 2,341 |
2017-05-12 | $25.40 | $25.55 | $25.40 | $25.48 | $24.94 | 18,332 |
2017-05-11 | $25.34 | $25.54 | $25.30 | $25.54 | $25.00 | 12,101 |
2017-05-10 | $25.52 | $25.57 | $25.48 | $25.52 | $24.98 | 9,600 |
2017-05-09 | $25.56 | $25.57 | $25.52 | $25.55 | $25.01 | 6,063 |
2017-05-08 | $25.47 | $25.50 | $25.47 | $25.50 | $24.96 | 488 |
2017-05-05 | $25.44 | $25.53 | $25.44 | $25.53 | $24.99 | 5,005 |
2017-05-04 | $25.27 | $25.29 | $25.27 | $25.29 | $24.76 | 8,800 |
2017-05-03 | $25.40 | $25.42 | $25.31 | $25.35 | $24.82 | 6,361 |
2017-05-02 | $25.44 | $25.49 | $25.44 | $25.47 | $24.93 | 2,410 |
2017-05-01 | $25.47 | $25.50 | $25.46 | $25.50 | $24.96 | 3,000 |
2017-04-28 | $25.44 | $25.44 | $25.37 | $25.37 | $24.84 | 2,000 |
2017-04-27 | $25.44 | $25.46 | $25.38 | $25.42 | $24.89 | 4,100 |
2017-04-26 | $25.37 | $25.42 | $25.37 | $25.38 | $24.85 | 2,603 |
2017-04-25 | $25.22 | $25.41 | $25.22 | $25.38 | $24.85 | 1,100 |
2017-04-24 | $25.04 | $25.19 | $25.04 | $25.18 | $24.65 | 12,476 |
2017-04-21 | $24.97 | $24.97 | $24.86 | $24.92 | $24.40 | 5,050 |
2017-04-20 | $24.89 | $25.00 | $24.89 | $24.96 | $24.44 | 1,955 |
2017-04-19 | $25.00 | $25.00 | $24.77 | $24.78 | $24.26 | 13,654 |
2017-04-18 | $24.92 | $24.92 | $24.87 | $24.92 | $24.39 | 6,060 |
2017-04-17 | $24.81 | $24.88 | $24.81 | $24.88 | $24.36 | 10,915 |
2017-04-13 | $24.99 | $25.00 | $24.85 | $24.85 | $24.33 | 17,999 |
SERENITYSHARES IMPACT ETF (ICAN) News Headlines
Recent SERENITYSHARES IMPACT ETF (ICAN) News
Similar Companies to SERENITYSHARES IMPACT ETF (ICAN) 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 | -- | -- | -- |