International Drawdown Managed Equity ETF (IDME) Exchange: BATS

Data as of March 29, 2024

$20.76 ($-0.06) -0.29%

International Drawdown Managed Equity ETF - Daily Information
Click for more stock information on International Drawdown Managed Equity ETF.
Daily Information Data
Date March 29, 2024
Open $20.79
Previous Close $20.76
High $20.79
Low $20.68
Adjusted Open $20.79
Previous Adjusted Close $20.76
Adjusted High $20.79
Adjusted Low $20.68

About International Drawdown Managed Equity ETF (IDME)

International Drawdown Managed Equity ETF

Historical Stock Data for International Drawdown Managed Equity ETF (IDME)

Date Open High Low Close Adj.Close Volume
2024-03-26 $20.79 $20.79 $20.68 $20.76 $20.76 36,508
2024-03-25 $20.85 $20.86 $20.80 $20.82 $20.82 18,458
2024-03-22 $20.83 $20.88 $20.80 $20.82 $20.82 17,036
2024-03-21 $21.00 $21.00 $20.86 $20.91 $20.91 20,994
2024-03-20 $20.72 $20.90 $20.67 $20.87 $20.87 30,535
2024-03-19 $20.66 $20.75 $20.62 $20.71 $20.71 26,543
2024-03-18 $20.73 $20.76 $20.68 $20.68 $20.68 48,903
2024-03-15 $20.77 $20.77 $20.71 $20.74 $20.74 18,345
2024-03-14 $20.88 $20.88 $20.62 $20.67 $20.67 43,168
2024-03-13 $20.79 $20.84 $20.77 $20.81 $20.81 10,768
2024-03-12 $20.66 $20.86 $20.66 $20.86 $20.86 18,286
2024-03-11 $20.61 $20.71 $20.58 $20.70 $20.70 11,664
2024-03-08 $20.85 $20.85 $20.65 $20.73 $20.73 49,264
2024-03-07 $20.69 $20.85 $20.69 $20.78 $20.78 20,047
2024-03-06 $20.56 $20.72 $20.56 $20.64 $20.64 15,940
2024-03-05 $20.47 $20.54 $20.37 $20.38 $20.38 14,354
2024-03-04 $20.52 $20.58 $20.47 $20.56 $20.56 30,280
2024-03-01 $20.55 $20.65 $20.55 $20.62 $20.62 102,689
2024-02-29 $20.45 $20.47 $20.35 $20.42 $20.42 16,306
2024-02-28 $20.44 $20.44 $20.27 $20.32 $20.32 22,749
2024-02-27 $20.44 $20.51 $20.43 $20.44 $20.44 38,132
2024-02-26 $20.49 $20.50 $20.42 $20.47 $20.47 34,862
2024-02-23 $20.39 $20.50 $20.38 $20.48 $20.48 49,043
2024-02-22 $20.42 $20.48 $20.38 $20.47 $20.47 54,949
2024-02-21 $20.27 $20.27 $20.19 $20.26 $20.26 19,010
2024-02-20 $20.34 $20.34 $20.22 $20.24 $20.24 56,637
2024-02-16 $20.23 $20.26 $20.17 $20.18 $20.18 32,727
2024-02-15 $20.13 $20.18 $20.03 $20.15 $20.15 37,550
2024-02-14 $19.95 $20.02 $19.90 $19.97 $19.97 22,314
2024-02-13 $19.90 $19.90 $19.67 $19.76 $19.76 85,570
2024-02-12 $20.09 $20.12 $20.02 $20.02 $20.02 460,321
2024-02-09 $19.95 $20.01 $19.92 $20.00 $20.00 14,915
2024-02-08 $19.95 $19.96 $19.88 $19.88 $19.88 88,893
2024-02-07 $20.03 $20.03 $19.91 $19.96 $19.96 240,154
2024-02-06 $19.79 $20.01 $19.79 $19.96 $19.96 706,341
2024-02-05 $19.75 $19.82 $19.70 $19.78 $19.78 39,709
2024-02-02 $19.82 $19.87 $19.78 $19.80 $19.80 20,276
2024-02-01 $19.92 $19.99 $19.89 $19.94 $19.94 20,360
2024-01-31 $19.98 $20.07 $19.80 $19.81 $19.81 327,123
2024-01-30 $19.87 $19.95 $19.87 $19.91 $19.91 5,964
2024-01-29 $19.90 $19.99 $19.84 $19.96 $19.96 14,214
2024-01-26 $19.86 $19.95 $19.86 $19.86 $19.86 11,079
2024-01-25 $19.76 $19.87 $19.75 $19.79 $19.79 10,443
2024-01-24 $19.82 $19.89 $19.76 $19.76 $19.76 7,439
2024-01-23 $19.59 $19.68 $19.57 $19.60 $19.60 20,239
2024-01-22 $19.64 $19.71 $19.60 $19.60 $19.60 14,970
2024-01-19 $19.47 $19.66 $19.46 $19.58 $19.58 27,985
2024-01-18 $19.54 $19.57 $19.42 $19.50 $19.50 72,330
2024-01-17 $19.36 $19.45 $19.34 $19.39 $19.39 16,832
2024-01-16 $19.73 $19.73 $19.58 $19.63 $19.63 12,605
2024-01-12 $20.03 $20.03 $19.93 $19.95 $19.95 11,565
2024-01-11 $19.83 $19.91 $19.73 $19.86 $19.86 16,995
2024-01-10 $19.90 $19.91 $19.82 $19.85 $19.85 13,817
2024-01-09 $19.75 $19.88 $19.75 $19.79 $19.79 50,137
2024-01-08 $19.89 $20.00 $19.89 $19.99 $19.99 19,289
2024-01-05 $19.78 $19.90 $19.74 $19.83 $19.83 7,227
2024-01-04 $19.77 $19.84 $19.73 $19.79 $19.79 9,369
2024-01-03 $19.79 $19.85 $19.73 $19.80 $19.80 21,655
2024-01-02 $19.90 $20.10 $19.84 $19.89 $19.89 74,363
2023-12-29 $20.08 $20.11 $19.99 $19.99 $19.99 17,432
2023-12-28 $20.05 $20.12 $19.98 $20.06 $20.06 18,216
2023-12-27 $19.94 $20.04 $19.94 $20.01 $20.01 13,983
2023-12-26 $20.31 $20.37 $20.28 $20.29 $19.88 9,189
2023-12-22 $20.27 $20.30 $20.23 $20.25 $19.84 8,799
2023-12-21 $20.16 $20.26 $20.13 $20.24 $19.83 7,565
2023-12-20 $20.13 $20.23 $19.98 $19.98 $19.58 15,274
2023-12-19 $20.18 $20.22 $20.15 $20.20 $19.80 5,914
2023-12-18 $20.06 $20.07 $20.00 $20.05 $19.64 91,759
2023-12-15 $20.09 $20.09 $19.93 $19.96 $19.96 8,448
2023-12-14 $20.12 $20.17 $20.07 $20.16 $20.16 18,595
2023-12-13 $19.79 $20.00 $19.64 $19.97 $19.97 25,171
2023-12-12 $19.71 $19.76 $19.64 $19.72 $19.72 13,119
2023-12-11 $19.69 $19.75 $19.68 $19.73 $19.73 6,741
2023-12-08 $19.69 $19.72 $19.63 $19.70 $19.70 21,451
2023-12-07 $19.65 $19.74 $19.65 $19.70 $19.70 12,238
2023-12-06 $19.80 $19.80 $19.58 $19.61 $19.61 9,993
2023-12-05 $19.67 $19.67 $19.56 $19.59 $19.59 11,080
2023-12-04 $19.65 $19.68 $19.59 $19.64 $19.64 17,878
2023-12-01 $19.70 $19.84 $19.66 $19.79 $19.79 7,295
2023-11-30 $19.65 $19.68 $19.60 $19.64 $19.64 6,002
2023-11-29 $19.74 $19.74 $19.62 $19.62 $19.62 10,112
2023-11-28 $19.66 $19.70 $19.62 $19.67 $19.67 7,147
2023-11-27 $19.60 $19.63 $19.55 $19.59 $19.59 32,415
2023-11-24 $19.59 $19.65 $19.59 $19.61 $19.61 4,117
2023-11-22 $19.47 $19.59 $19.45 $19.59 $19.59 24,742
2023-11-21 $19.62 $19.62 $19.51 $19.51 $19.51 13,930
2023-11-20 $19.63 $19.66 $19.58 $19.58 $19.58 11,808
2023-11-17 $19.62 $19.63 $19.55 $19.57 $19.57 9,571
2023-11-16 $19.47 $19.48 $19.38 $19.48 $19.48 35,775
2023-11-15 $19.65 $19.66 $19.55 $19.56 $19.56 43,680
2023-11-14 $19.54 $19.60 $19.48 $19.53 $19.53 14,214
2023-11-13 $19.11 $19.22 $19.06 $19.16 $19.16 17,344
2023-11-10 $18.98 $19.12 $18.98 $19.07 $19.07 9,517
2023-11-09 $19.16 $19.16 $19.03 $19.04 $19.04 15,187
2023-11-08 $19.10 $19.13 $19.00 $19.03 $19.03 34,223
2023-11-07 $19.07 $19.13 $19.06 $19.06 $19.06 11,745
2023-11-06 $19.18 $19.23 $19.12 $19.17 $19.17 22,131
2023-11-03 $19.14 $19.23 $19.14 $19.18 $19.18 93,332
2023-11-02 $18.94 $19.00 $18.92 $18.99 $18.99 51,523
2023-11-01 $18.53 $18.65 $18.53 $18.65 $18.65 45,000
2023-10-31 $18.46 $18.51 $18.43 $18.48 $18.48 17,770
2023-10-30 $18.51 $18.53 $18.43 $18.46 $18.46 33,684
2023-10-27 $18.40 $18.40 $18.27 $18.29 $18.29 38,635
2023-10-26 $18.38 $18.38 $18.30 $18.35 $18.35 28,238
2023-10-25 $18.48 $18.49 $18.42 $18.45 $18.45 67,799
2023-10-24 $18.53 $18.59 $18.51 $18.55 $18.55 47,215
2023-10-23 $18.43 $18.56 $18.39 $18.44 $18.44 36,029
2023-10-20 $18.63 $18.63 $18.45 $18.45 $18.45 60,619
2023-10-19 $18.72 $18.75 $18.65 $18.66 $18.66 38,829
2023-10-18 $18.88 $18.88 $18.73 $18.73 $18.73 54,441
2023-10-17 $18.95 $19.11 $18.94 $19.01 $19.01 42,305
2023-10-16 $18.96 $19.08 $18.96 $19.05 $19.05 38,464
2023-10-13 $19.11 $19.11 $18.91 $18.93 $18.93 30,904
2023-10-12 $19.15 $19.15 $19.05 $19.05 $19.05 29,386
2023-10-11 $19.15 $19.23 $19.15 $19.23 $19.23 32,906
2023-10-10 $19.09 $19.16 $19.04 $19.12 $19.12 32,305
2023-10-09 $18.77 $18.93 $18.77 $18.93 $18.93 29,366
2023-10-06 $18.65 $19.00 $18.65 $18.97 $18.97 28,876
2023-10-05 $18.71 $18.80 $18.64 $18.78 $18.78 19,183
2023-10-04 $18.60 $18.64 $18.54 $18.59 $18.59 78,125
2023-10-03 $18.77 $18.80 $18.63 $18.66 $18.66 44,025
2023-10-02 $18.99 $19.01 $18.87 $18.88 $18.88 133,440
2023-09-29 $19.26 $19.26 $19.10 $19.13 $19.13 37,932
2023-09-28 $19.06 $19.16 $19.06 $19.12 $19.12 37,198
2023-09-27 $19.11 $19.11 $18.98 $19.01 $19.01 42,314
2023-09-26 $19.19 $19.19 $19.11 $19.11 $19.04 25,729
2023-09-25 $19.34 $19.36 $19.31 $19.36 $19.29 38,374
2023-09-22 $19.49 $19.49 $19.38 $19.38 $19.38 41,283
2023-09-21 $19.44 $19.44 $19.31 $19.33 $19.33 30,082
2023-09-20 $19.78 $19.82 $19.60 $19.66 $19.66 46,700
2023-09-19 $19.66 $19.69 $19.65 $19.65 $19.65 21,843
2023-09-18 $19.67 $19.71 $19.62 $19.67 $19.67 41,655
2023-09-15 $19.73 $19.83 $19.70 $19.76 $19.76 53,449
2023-09-14 $19.65 $19.82 $19.65 $19.82 $19.82 29,684
2023-09-13 $19.63 $19.64 $19.55 $19.59 $19.59 12,214
2023-09-12 $19.60 $19.68 $19.60 $19.66 $19.66 98,268
2023-09-11 $19.62 $19.68 $19.62 $19.66 $19.66 49,267
2023-09-08 $19.49 $19.51 $19.47 $19.48 $19.48 21,099
2023-09-07 $19.53 $19.53 $19.47 $19.53 $19.53 16,613
2023-09-06 $19.64 $19.68 $19.53 $19.58 $19.58 26,067
2023-09-05 $19.69 $19.72 $19.66 $19.70 $19.70 11,115
2023-09-01 $19.86 $19.88 $19.80 $19.85 $19.85 15,081
2023-08-31 $19.77 $19.81 $19.72 $19.79 $19.79 75,801
2023-08-30 $19.86 $19.86 $19.84 $19.84 $19.84 15,023
2023-08-29 $19.73 $19.92 $19.72 $19.91 $19.91 52,101
2023-08-28 $19.59 $19.66 $19.58 $19.66 $19.66 44,870
2023-08-25 $19.37 $19.51 $19.37 $19.47 $19.47 15,169
2023-08-24 $19.53 $19.53 $19.40 $19.40 $19.40 7,306
2023-08-23 $19.39 $19.62 $19.39 $19.61 $19.61 14,914
2023-08-22 $19.41 $19.43 $19.34 $19.34 $19.34 13,363
2023-08-21 $19.37 $19.43 $19.31 $19.40 $19.40 39,654
2023-08-18 $19.34 $19.40 $19.34 $19.38 $19.38 82,615
2023-08-17 $19.52 $19.52 $19.39 $19.42 $19.42 66,707
2023-08-16 $19.58 $19.58 $19.47 $19.49 $19.49 164,757
2023-08-15 $19.64 $19.68 $19.57 $19.62 $19.62 64,786
2023-08-14 $19.81 $19.86 $19.77 $19.85 $19.85 218,754
2023-08-11 $19.92 $19.98 $19.87 $19.94 $19.94 797,528
2023-08-10 $20.22 $20.22 $20.05 $20.07 $20.07 274,956
2023-08-09 $20.03 $20.04 $19.99 $20.00 $20.00 367,562
2023-08-08 $19.89 $20.04 $19.87 $20.03 $20.03 75,361
2023-08-07 $20.07 $20.14 $20.07 $20.14 $20.14 90,825
2023-08-04 $20.09 $20.21 $20.01 $20.07 $20.07 64,353
2023-08-03 $19.93 $20.12 $19.92 $19.97 $19.97 192,420
2023-08-02 $20.03 $20.03 $19.94 $19.99 $19.99 655,154
2023-08-01 $20.30 $20.36 $20.30 $20.34 $20.34 157,773
2023-07-31 $20.56 $20.59 $20.52 $20.52 $20.52 173,537
2023-07-28 $20.46 $20.57 $20.46 $20.54 $20.54 2,884
2023-07-27 $20.46 $20.50 $20.32 $20.32 $20.32 3,442
2023-07-26 $20.35 $20.46 $20.35 $20.46 $20.46 12,829
2023-07-25 $20.35 $20.38 $20.33 $20.36 $20.36 6,230
2023-07-24 $20.24 $20.33 $20.23 $20.26 $20.26 38,235
2023-07-21 $20.24 $20.30 $20.21 $20.23 $20.23 13,373
2023-07-20 $20.28 $20.28 $20.21 $20.25 $20.25 14,811
2023-07-19 $20.37 $20.37 $20.26 $20.29 $20.29 5,512
2023-07-18 $20.26 $20.37 $20.26 $20.35 $20.35 14,260
2023-07-17 $20.21 $20.31 $20.21 $20.29 $20.29 16,530
2023-07-14 $20.30 $20.31 $20.25 $20.28 $20.28 6,677
2023-07-13 $20.34 $20.38 $20.34 $20.38 $20.38 7,052
2023-07-12 $20.07 $20.17 $20.06 $20.14 $20.14 9,523
2023-07-11 $19.71 $19.80 $19.71 $19.80 $19.80 8,921
2023-07-10 $19.59 $19.65 $19.59 $19.64 $19.64 4,163
2023-07-07 $19.53 $19.65 $19.53 $19.62 $19.62 2,835
2023-07-06 $19.50 $19.50 $19.39 $19.45 $19.45 4,709
2023-07-05 $19.79 $19.82 $19.75 $19.76 $19.76 12,904
2023-07-03 $19.99 $19.99 $19.91 $19.93 $19.93 1,879
2023-06-30 $19.85 $19.91 $19.84 $19.86 $19.86 9,636
2023-06-29 $19.56 $19.68 $19.56 $19.66 $19.66 5,337
2023-06-28 $19.68 $19.73 $19.67 $19.69 $19.69 8,722
2023-06-27 $19.96 $20.00 $19.96 $19.98 $19.72 2,616
2023-06-26 $19.89 $19.93 $19.80 $19.84 $19.58 18,533
2023-06-23 $19.81 $19.83 $19.78 $19.79 $19.79 9,651
2023-06-22 $20.05 $20.08 $20.05 $20.05 $20.05 10,769
2023-06-21 $20.09 $20.21 $20.09 $20.16 $20.16 19,686
2023-06-20 $20.15 $20.20 $20.15 $20.16 $20.16 9,207
2023-06-16 $20.46 $20.46 $20.39 $20.39 $20.39 3,875
2023-06-15 $20.33 $20.43 $20.33 $20.42 $20.42 2,222
2023-06-14 $20.30 $20.30 $20.19 $20.24 $20.24 4,323
2023-06-13 $20.15 $20.21 $20.14 $20.16 $20.16 2,470
2023-06-12 $19.94 $20.03 $19.94 $20.01 $20.01 17,530
2023-06-09 $19.96 $19.98 $19.93 $19.94 $19.94 7,057
2023-06-08 $19.86 $19.94 $19.86 $19.94 $19.94 1,985
2023-06-07 $19.85 $19.85 $19.77 $19.79 $19.79 5,603
2023-06-06 $19.73 $19.93 $19.73 $19.92 $19.92 7,482
2023-06-05 $19.81 $19.81 $19.75 $19.77 $19.77 11,344
2023-06-02 $19.84 $19.87 $19.78 $19.82 $19.82 7,483
2023-06-01 $19.42 $19.58 $19.42 $19.57 $19.57 3,700
2023-05-31 $19.31 $19.31 $19.13 $19.24 $19.24 10,385
2023-05-30 $19.47 $19.47 $19.42 $19.46 $19.46 169,455
2023-05-26 $19.65 $19.67 $19.63 $19.66 $19.66 3,305
2023-05-25 $19.44 $19.48 $19.38 $19.46 $19.46 7,203
2023-05-24 $19.51 $19.56 $19.29 $19.51 $19.51 14,889
2023-05-23 $19.85 $19.85 $19.74 $19.74 $19.74 2,228
2023-05-22 $20.04 $20.06 $19.96 $19.96 $19.96 2,970
2023-05-19 $19.95 $19.97 $19.95 $19.97 $19.97 1,934
2023-05-18 $19.82 $19.90 $19.80 $19.90 $19.90 7,314
2023-05-17 $19.95 $19.99 $19.92 $19.99 $19.99 7,850
2023-05-16 $19.92 $19.92 $19.60 $19.87 $19.87 16,751
2023-05-15 $20.06 $20.09 $20.03 $20.05 $20.05 17,833
2023-05-12 $19.83 $19.86 $19.60 $19.85 $19.85 14,350
2023-05-11 $19.85 $19.95 $19.85 $19.95 $19.95 5,921
2023-05-10 $20.01 $20.04 $19.65 $20.04 $20.04 45,951
2023-05-09 $20.00 $20.08 $19.97 $20.05 $20.05 103,598
2023-05-08 $20.14 $20.14 $20.11 $20.11 $20.11 31,111
2023-05-05 $19.88 $20.13 $19.88 $20.11 $20.11 8,979
2023-05-04 $19.72 $19.87 $19.72 $19.84 $19.84 460,226
2023-05-03 $19.85 $19.88 $19.81 $19.81 $19.81 86,870
2023-05-02 $19.61 $19.77 $19.60 $19.77 $19.77 118,215
2023-05-01 $20.06 $20.06 $19.21 $19.97 $19.97 49,312
2023-04-28 $19.90 $20.03 $19.90 $20.03 $20.03 8,302
2023-04-27 $19.84 $19.99 $19.84 $19.99 $19.99 125,023
2023-04-26 $19.85 $19.89 $19.75 $19.79 $19.79 192,686
2023-04-25 $19.89 $19.89 $19.75 $19.75 $19.75 179,738
2023-04-24 $20.04 $20.05 $19.97 $20.03 $20.03 31,749
2023-04-21 $19.96 $20.01 $19.96 $20.01 $20.01 768,725
2023-04-20 $20.02 $20.04 $20.02 $20.03 $20.03 2,372
2023-04-19 $19.99 $20.05 $19.99 $20.04 $20.04 2,851
2023-04-18 $20.10 $20.13 $20.09 $20.13 $20.13 23,890
2023-04-17 $20.09 $20.10 $20.04 $20.10 $20.10 4,108
2023-04-14 $20.09 $20.09 $20.01 $20.08 $20.08 5,820
2023-04-13 $20.08 $20.15 $19.98 $20.12 $20.12 16,189
2023-04-12 $19.99 $20.00 $19.95 $19.95 $19.95 3,817
2023-04-11 $19.93 $19.96 $19.91 $19.92 $19.92 5,932
2023-04-10 $19.80 $19.87 $19.80 $19.85 $19.85 4,884
2023-04-06 $19.77 $19.91 $19.77 $19.87 $19.87 4,872
2023-04-05 $19.78 $19.81 $19.78 $19.81 $19.81 3,550
2023-04-04 $19.93 $19.98 $19.89 $19.91 $19.91 9,950
2023-04-03 $19.81 $19.94 $19.81 $19.92 $19.92 15,845
2023-03-31 $19.81 $19.81 $19.79 $19.80 $19.80 1,111
2023-03-30 $19.77 $19.79 $19.74 $19.78 $19.78 10,208
2023-03-29 $19.60 $19.64 $19.59 $19.64 $19.64 16,578
2023-03-28 $19.47 $19.53 $19.46 $19.52 $19.52 4,883
2023-03-27 $19.42 $19.46 $19.37 $19.44 $19.44 4,491
2023-03-24 $19.34 $19.40 $19.34 $19.40 $19.40 8,876
2023-03-23 $19.55 $19.60 $19.43 $19.44 $19.44 3,990
2023-03-22 $19.45 $19.58 $19.35 $19.35 $19.35 9,325
2023-03-21 $19.37 $19.38 $19.32 $19.38 $19.38 4,834
2023-03-20 $19.17 $19.36 $19.17 $19.20 $19.20 9,508
2023-03-17 $19.11 $19.14 $19.06 $19.06 $19.06 13,598
2023-03-16 $18.98 $19.20 $18.98 $19.19 $19.19 54,284
2023-03-15 $18.92 $19.01 $18.91 $19.01 $19.01 17,351
2023-03-14 $19.25 $19.30 $19.22 $19.29 $19.29 12,245
2023-03-13 $19.22 $19.28 $19.21 $19.21 $19.21 3,326
2023-03-10 $19.33 $19.42 $19.30 $19.32 $19.32 8,600
2023-03-09 $19.54 $19.55 $19.37 $19.40 $19.40 12,717
2023-03-08 $19.55 $19.59 $19.54 $19.55 $19.55 10,439
2023-03-07 $19.66 $19.66 $19.49 $19.51 $19.51 9,257
2023-03-06 $19.80 $19.80 $19.71 $19.76 $19.76 5,590
2023-03-03 $19.63 $19.79 $19.63 $19.78 $19.78 18,768
2023-03-02 $19.56 $19.61 $19.55 $19.59 $19.59 35,810
2023-03-01 $19.57 $19.59 $19.54 $19.58 $19.58 45,737
2023-02-28 $19.50 $19.52 $19.47 $19.47 $19.47 1,108
2023-02-27 $19.54 $19.56 $19.52 $19.56 $19.56 13,554
2023-02-24 $19.47 $19.48 $19.40 $19.48 $19.48 10,224
2023-02-23 $19.67 $19.67 $19.55 $19.67 $19.67 8,143
2023-02-22 $19.66 $19.67 $19.58 $19.61 $19.61 9,572
2023-02-21 $19.75 $19.75 $19.67 $19.67 $19.67 9,973
2023-02-17 $19.85 $19.86 $19.80 $19.86 $19.86 14,634
2023-02-16 $19.88 $19.96 $19.85 $19.88 $19.88 9,165
2023-02-15 $19.85 $20.27 $19.85 $20.27 $20.27 15,088
2023-02-14 $19.88 $20.06 $19.88 $20.01 $20.01 11,151
2023-02-13 $20.03 $20.05 $20.00 $20.02 $20.02 23,148
2023-02-10 $19.92 $19.94 $19.89 $19.93 $19.93 33,565
2023-02-09 $20.11 $20.11 $19.98 $20.02 $20.02 3,783
2023-02-08 $20.02 $20.02 $19.93 $19.96 $19.96 4,057
2023-02-07 $19.88 $20.03 $19.88 $20.03 $20.03 6,013
2023-02-06 $19.87 $19.94 $19.87 $19.92 $19.92 3,481
2023-02-03 $20.10 $20.26 $19.96 $20.11 $20.11 19,864
2023-02-02 $20.23 $20.34 $20.23 $20.32 $20.32 72,517
2023-02-01 $20.21 $20.39 $20.13 $20.34 $20.34 32,087
2023-01-31 $20.09 $20.20 $20.09 $20.20 $20.20 15,187
2023-01-30 $20.17 $20.17 $20.14 $20.14 $20.14 26,631
2023-01-27 $20.32 $20.36 $20.26 $20.30 $20.30 5,129
2023-01-26 $20.33 $20.36 $20.32 $20.36 $20.36 4,598
2023-01-25 $20.29 $20.33 $20.29 $20.29 $20.29 7,130
2023-01-24 $20.20 $20.29 $20.20 $20.25 $20.25 17,919
2023-01-23 $20.21 $20.29 $20.19 $20.25 $20.25 33,747
2023-01-20 $20.18 $20.36 $20.18 $20.19 $20.19 7,676
2023-01-19 $20.08 $20.15 $20.07 $20.09 $20.09 5,851
2023-01-18 $20.11 $20.13 $20.05 $20.06 $20.06 13,343
2023-01-17 $20.08 $20.10 $20.08 $20.09 $20.09 2,483
2023-01-13 $19.99 $20.09 $19.99 $20.08 $20.08 13,322
2023-01-12 $19.90 $20.02 $19.82 $19.99 $19.99 10,945
2023-01-11 $19.74 $19.84 $19.74 $19.83 $19.83 11,323
2023-01-10 $19.71 $19.76 $19.62 $19.76 $19.76 16,208
2023-01-09 $19.77 $19.80 $19.69 $19.70 $19.70 13,720
2023-01-06 $19.36 $19.62 $19.36 $19.60 $19.60 20,496
2023-01-05 $19.24 $19.29 $19.24 $19.27 $19.27 14,675
2023-01-04 $19.34 $19.40 $19.34 $19.39 $19.39 4,456
2023-01-03 $19.27 $19.32 $19.11 $19.13 $19.13 18,593
2022-12-30 $19.13 $19.13 $18.99 $19.02 $19.02 20,690
2022-12-29 $19.13 $19.19 $19.13 $19.17 $19.17 3,411
2022-12-28 $18.98 $18.98 $18.94 $18.94 $18.94 50,007
2022-12-27 $19.31 $19.37 $19.31 $19.31 $19.09 16,475
2022-12-23 $19.18 $19.23 $19.18 $19.22 $19.00 8,523
2022-12-22 $19.25 $19.25 $19.10 $19.20 $18.97 10,655
2022-12-21 $19.24 $19.34 $19.24 $19.32 $19.09 29,387
2022-12-20 $19.08 $19.13 $19.07 $19.12 $18.90 44,597
2022-12-19 $19.24 $19.24 $19.15 $19.19 $18.97 23,226
2022-12-16 $19.20 $19.24 $19.19 $19.23 $19.23 49,263
2022-12-15 $19.38 $19.38 $18.85 $19.25 $19.25 332,480
2022-12-14 $19.73 $19.79 $19.69 $19.71 $19.71 20,304
2022-12-13 $20.00 $20.03 $19.73 $19.79 $19.79 33,260
2022-12-12 $19.46 $19.53 $19.43 $19.53 $19.53 71,246
2022-12-09 $19.55 $19.61 $19.48 $19.51 $19.51 19,115
2022-12-08 $19.51 $19.55 $19.50 $19.55 $19.55 13,529
2022-12-07 $19.47 $19.49 $19.43 $19.43 $19.43 30,027
2022-12-06 $19.55 $19.55 $19.43 $19.48 $19.48 56,192
2022-12-05 $19.65 $19.65 $19.42 $19.53 $19.53 114,682
2022-12-02 $19.55 $19.84 $19.55 $19.79 $19.79 132,765
2022-12-01 $19.79 $19.84 $19.69 $19.78 $19.78 298,777
2022-11-30 $19.45 $19.74 $19.41 $19.71 $19.71 93,776
2022-11-29 $19.34 $19.44 $19.31 $19.37 $19.37 300,709
2022-11-28 $19.44 $19.44 $19.24 $19.25 $19.25 24,435
2022-11-25 $19.44 $19.48 $19.44 $19.45 $19.45 7,360
2022-11-23 $19.33 $19.41 $19.28 $19.39 $19.39 69,536
2022-11-22 $19.14 $19.24 $19.14 $19.24 $19.24 82,073
2022-11-21 $19.04 $19.10 $19.04 $19.10 $19.10 147,619
2022-11-18 $19.23 $19.27 $19.20 $19.23 $19.23 212,011
2022-11-17 $19.10 $19.24 $19.10 $19.24 $19.24 52,593
2022-11-16 $19.27 $19.29 $19.03 $19.27 $19.27 72,276
2022-11-15 $19.43 $19.47 $19.32 $19.37 $19.37 35,646
2022-11-14 $19.22 $19.32 $19.21 $19.23 $19.23 48,298
2022-11-11 $19.24 $19.37 $19.23 $19.32 $19.32 98,233
2022-11-10 $18.91 $19.08 $18.91 $19.05 $19.05 554,388
2022-11-09 $18.69 $18.69 $18.52 $18.52 $18.52 56,291
2022-11-08 $18.66 $18.84 $18.66 $18.77 $18.77 134,420
2022-11-07 $18.67 $18.83 $18.55 $18.60 $18.60 199,510
2022-11-04 $18.38 $19.30 $18.37 $19.30 $19.30 38,463
2022-11-03 $18.00 $18.13 $18.00 $18.08 $18.08 14,824
2022-11-02 $18.21 $18.32 $18.09 $18.09 $18.09 12,842
2022-11-01 $18.29 $18.29 $18.18 $18.20 $18.20 13,350
2022-10-31 $18.03 $18.07 $18.03 $18.06 $18.06 5,722
2022-10-28 $18.03 $18.12 $18.03 $18.12 $18.12 6,622
2022-10-27 $18.17 $18.18 $18.10 $18.11 $18.11 6,200
2022-10-26 $18.04 $18.26 $18.04 $18.15 $18.15 21,654
2022-10-25 $18.00 $18.05 $17.99 $18.04 $18.04 10,308
2022-10-24 $17.81 $17.87 $17.81 $17.86 $17.86 14,084
2022-10-21 $17.88 $18.04 $17.88 $18.02 $18.02 28,390
2022-10-20 $17.85 $18.01 $17.84 $17.86 $17.86 4,721
2022-10-19 $17.81 $17.84 $17.60 $17.69 $17.69 9,346
2022-10-18 $18.02 $18.04 $17.96 $18.02 $18.02 4,549
2022-10-17 $17.94 $18.01 $17.94 $17.97 $17.97 22,264
2022-10-14 $17.84 $17.84 $17.72 $17.72 $17.72 3,353
2022-10-13 $17.65 $17.98 $17.65 $17.88 $17.88 21,352
2022-10-12 $17.81 $17.84 $17.78 $17.81 $17.81 19,068
2022-10-11 $17.87 $17.93 $17.78 $17.83 $17.83 308,562
2022-10-10 $18.02 $18.03 $17.93 $18.03 $18.03 5,469
2022-10-07 $18.16 $18.16 $18.05 $18.09 $18.09 8,189
2022-10-06 $18.31 $18.37 $18.30 $18.30 $18.30 9,194
2022-10-05 $18.33 $18.42 $18.32 $18.38 $18.38 9,342
2022-10-04 $18.28 $18.47 $18.28 $18.47 $18.47 35,694
2022-10-03 $17.99 $18.01 $17.95 $17.99 $17.99 27,771
2022-09-30 $17.82 $17.92 $17.76 $17.76 $17.76 16,691
2022-09-29 $17.71 $17.86 $17.71 $17.83 $17.83 3,540
2022-09-28 $17.74 $18.07 $17.74 $18.04 $18.04 5,144
2022-09-27 $17.95 $17.98 $17.83 $17.87 $17.87 11,746
2022-09-26 $17.99 $18.01 $17.87 $17.90 $17.90 14,299
2022-09-23 $18.12 $18.12 $18.04 $18.09 $18.09 33,150
2022-09-22 $18.43 $18.46 $18.41 $18.45 $18.45 7,957
2022-09-21 $18.63 $18.70 $18.48 $18.48 $18.48 7,724
2022-09-20 $18.71 $18.79 $18.64 $18.70 $18.70 14,218
2022-09-19 $18.83 $18.90 $18.80 $18.88 $18.88 8,514
2022-09-16 $18.80 $20.56 $18.80 $18.87 $18.87 29,932
2022-09-15 $19.08 $19.17 $18.90 $18.94 $18.94 29,469
2022-09-14 $19.11 $19.17 $19.04 $19.15 $19.15 20,297
2022-09-13 $19.32 $19.42 $19.05 $19.07 $19.07 75,345
2022-09-12 $19.86 $20.16 $19.85 $19.87 $19.59 7,554
2022-09-09 $19.50 $19.67 $19.50 $19.66 $19.66 14,425
2022-09-08 $19.14 $19.35 $19.14 $19.31 $19.31 7,352
2022-09-07 $19.16 $19.34 $19.16 $19.31 $19.31 9,048
2022-09-06 $19.31 $19.31 $19.20 $19.22 $19.22 18,607
2022-09-02 $19.55 $19.55 $19.31 $19.31 $19.31 5,739
2022-09-01 $19.40 $19.44 $19.32 $19.43 $19.43 15,467
2022-08-31 $19.73 $19.73 $19.59 $19.59 $19.59 24,042
2022-08-30 $19.74 $19.74 $19.62 $19.68 $19.68 15,664
2022-08-29 $19.84 $19.92 $19.82 $19.82 $19.82 12,056
2022-08-26 $20.21 $20.25 $19.86 $19.90 $19.90 6,677
2022-08-25 $20.18 $20.25 $20.17 $20.21 $20.21 12,807
2022-08-24 $20.01 $20.09 $19.98 $20.02 $20.02 4,469
2022-08-23 $20.07 $20.10 $20.01 $20.01 $20.01 12,590
2022-08-22 $19.95 $20.92 $19.93 $19.93 $19.93 27,941
2022-08-19 $20.20 $20.32 $20.13 $20.14 $20.14 22,421
2022-08-18 $20.39 $20.41 $20.35 $20.38 $20.38 13,375
2022-08-17 $20.43 $20.49 $20.43 $20.46 $20.46 9,402
2022-08-16 $20.48 $20.59 $20.48 $20.57 $20.57 13,287
2022-08-15 $20.52 $20.59 $20.52 $20.55 $20.55 13,596
2022-08-12 $20.55 $20.97 $20.55 $20.63 $20.63 14,760
2022-08-11 $20.63 $20.65 $20.49 $20.52 $20.52 4,902
2022-08-10 $20.37 $20.51 $20.37 $20.51 $20.51 16,406
2022-08-09 $20.22 $20.25 $20.17 $20.17 $20.17 13,179
2022-08-08 $20.36 $20.37 $20.27 $20.28 $20.28 6,995
2022-08-05 $20.17 $20.27 $20.15 $20.23 $20.23 9,908
2022-08-04 $20.29 $20.52 $20.26 $20.29 $20.29 11,122
2022-08-03 $20.24 $20.27 $20.14 $20.23 $20.23 8,101
2022-08-02 $20.24 $20.95 $20.17 $20.95 $20.95 12,626
2022-08-01 $20.35 $20.42 $20.33 $20.39 $20.39 21,253
2022-07-29 $20.25 $20.39 $20.25 $20.39 $20.39 8,884
2022-07-28 $20.18 $20.40 $20.18 $20.37 $20.37 10,445
2022-07-27 $20.02 $20.23 $20.02 $20.22 $20.22 14,675
2022-07-26 $19.97 $19.97 $19.87 $19.88 $19.88 11,145
2022-07-25 $20.04 $20.11 $20.01 $20.11 $20.11 12,664
2022-07-22 $20.14 $20.14 $19.93 $19.98 $19.98 184,109
2022-07-21 $20.02 $20.07 $19.97 $20.06 $20.06 20,909
2022-07-20 $19.89 $20.15 $19.87 $19.90 $19.90 20,770
2022-07-19 $19.78 $20.05 $19.78 $19.96 $19.96 36,086
2022-07-18 $19.74 $19.77 $19.57 $19.63 $19.63 21,466
2022-07-15 $19.48 $19.53 $19.48 $19.53 $19.53 6,759
2022-07-14 $19.27 $19.39 $19.24 $19.36 $19.36 22,860
2022-07-13 $19.40 $19.62 $19.40 $19.55 $19.55 57,776
2022-07-12 $19.66 $19.72 $19.61 $19.63 $19.63 10,940
2022-07-11 $19.72 $19.73 $19.66 $19.66 $19.66 8,221
2022-07-08 $20.05 $20.05 $19.94 $20.02 $20.02 30,495
2022-07-07 $20.00 $20.04 $19.98 $20.03 $20.03 5,745
2022-07-06 $19.63 $19.76 $19.61 $19.71 $19.71 33,019
2022-07-05 $19.63 $19.77 $19.56 $19.76 $19.76 31,273
2022-07-01 $19.84 $20.03 $19.84 $20.03 $20.03 8,458
2022-06-30 $19.94 $20.06 $19.84 $20.06 $20.06 47,889
2022-06-29 $20.18 $20.21 $20.13 $20.14 $20.14 48,907
2022-06-28 $20.44 $20.48 $20.23 $20.23 $20.23 85,060
2022-06-27 $20.39 $20.43 $20.34 $20.36 $20.36 35,394
2022-06-24 $20.14 $20.46 $20.11 $20.46 $20.46 27,994
2022-06-23 $19.96 $19.98 $19.81 $19.95 $19.95 42,426
2022-06-22 $20.11 $20.12 $20.04 $20.07 $20.07 40,110
2022-06-21 $20.02 $20.45 $20.00 $20.28 $20.28 95,529
2022-06-17 $20.08 $20.13 $19.92 $20.01 $20.01 57,653
2022-06-16 $20.07 $20.60 $19.95 $20.04 $20.04 27,948
2022-06-15 $20.37 $20.54 $20.20 $20.45 $20.45 231,981
2022-06-14 $20.31 $20.31 $19.99 $20.26 $20.26 59,730
2022-06-13 $20.31 $20.35 $20.22 $20.27 $20.27 30,132
2022-06-10 $20.79 $20.79 $20.69 $20.73 $20.73 15,746
2022-06-09 $21.24 $21.63 $20.99 $20.99 $20.99 42,411
2022-06-08 $21.45 $21.48 $21.34 $21.34 $21.34 23,907
2022-06-07 $21.33 $21.51 $21.33 $21.45 $21.45 21,342
2022-06-06 $21.59 $21.81 $21.40 $21.45 $21.45 60,303
2022-06-03 $21.42 $21.45 $21.35 $21.36 $21.36 35,329
2022-06-02 $21.45 $21.69 $21.43 $21.66 $21.66 12,395
2022-06-01 $21.64 $21.86 $21.24 $21.30 $21.30 42,981
2022-05-31 $21.52 $21.62 $21.48 $21.48 $21.48 58,002
2022-05-27 $21.29 $21.45 $21.29 $21.43 $21.43 24,323
2022-05-26 $21.10 $21.29 $21.10 $21.24 $21.24 45,747
2022-05-25 $20.94 $21.08 $20.90 $21.02 $21.02 52,348
2022-05-24 $20.95 $21.06 $20.84 $21.01 $21.01 451,991
2022-05-23 $21.04 $21.19 $21.04 $21.16 $21.16 43,539
2022-05-20 $20.83 $20.91 $20.72 $20.91 $20.91 12,589
2022-05-19 $20.04 $20.93 $20.04 $20.84 $20.84 27,275
2022-05-18 $20.89 $20.90 $20.61 $20.61 $20.61 31,144
2022-05-17 $21.04 $21.05 $20.97 $21.03 $21.03 45,043
2022-05-16 $20.57 $22.00 $20.57 $20.70 $20.70 57,519
2022-05-13 $20.54 $20.89 $20.54 $20.66 $20.66 199,917
2022-05-12 $20.13 $20.32 $20.13 $20.26 $20.26 41,257
2022-05-11 $20.58 $20.63 $20.33 $20.33 $20.33 44,054
2022-05-10 $20.54 $20.54 $20.32 $20.41 $20.41 51,128
2022-05-09 $20.58 $20.58 $20.36 $20.37 $20.37 46,199
2022-05-06 $20.82 $20.93 $20.78 $20.87 $20.87 37,299
2022-05-05 $21.70 $21.70 $20.94 $20.98 $20.98 74,849
2022-05-04 $21.30 $21.65 $21.20 $21.65 $21.65 162,688
2022-05-03 $21.40 $21.45 $21.37 $21.41 $21.41 15,709
2022-05-02 $21.36 $21.36 $21.11 $21.32 $21.32 26,200
2022-04-29 $21.59 $21.62 $21.48 $21.61 $21.61 44,183
2022-04-28 $22.25 $22.39 $21.39 $21.47 $21.47 12,195
2022-04-27 $21.20 $21.85 $21.18 $21.29 $21.29 34,811
2022-04-26 $21.40 $21.42 $21.19 $21.21 $21.21 42,092
2022-04-25 $21.75 $21.75 $21.37 $21.57 $21.57 61,688
2022-04-22 $21.90 $21.92 $20.78 $21.69 $21.69 19,087
2022-04-21 $22.36 $22.36 $21.92 $21.93 $21.93 14,333
2022-04-20 $22.21 $22.26 $22.17 $22.21 $22.21 17,374
2022-04-19 $22.05 $22.14 $22.02 $22.14 $22.14 11,147
2022-04-18 $22.16 $22.23 $22.13 $22.15 $22.15 17,156
2022-04-14 $22.28 $22.32 $22.22 $22.22 $22.22 15,896
2022-04-13 $22.27 $22.38 $22.27 $22.36 $22.36 32,958
2022-04-12 $22.34 $22.37 $22.16 $22.16 $22.16 18,719
2022-04-11 $22.39 $22.40 $22.27 $22.27 $22.27 19,929
2022-04-08 $22.51 $22.59 $22.49 $22.49 $22.49 44,768
2022-04-07 $22.53 $22.58 $22.42 $22.50 $22.50 10,782
2022-04-06 $22.55 $22.65 $22.47 $22.52 $22.52 13,896
2022-04-05 $23.02 $23.02 $22.78 $22.78 $22.78 7,475
2022-04-04 $23.00 $23.12 $23.00 $23.06 $23.06 21,176
2022-04-01 $22.92 $22.92 $22.81 $22.89 $22.89 17,875
2022-03-31 $22.89 $22.93 $22.72 $22.72 $22.72 13,459
2022-03-30 $23.11 $23.11 $23.00 $23.04 $23.04 17,535
2022-03-29 $23.10 $23.10 $22.97 $23.08 $23.08 12,349
2022-03-28 $22.76 $22.77 $22.64 $22.74 $22.74 14,638
2022-03-25 $22.81 $22.82 $22.70 $22.80 $22.80 15,647
2022-03-24 $22.76 $22.90 $22.75 $22.84 $22.84 23,933
2022-03-23 $22.75 $22.89 $22.73 $22.75 $22.75 45,890
2022-03-22 $22.92 $22.97 $22.91 $22.95 $22.95 28,974
2022-03-21 $22.72 $22.81 $22.69 $22.76 $22.76 22,634
2022-03-18 $22.73 $22.94 $22.66 $22.93 $22.93 48,807
2022-03-17 $22.54 $22.70 $22.54 $22.68 $22.68 30,049
2022-03-16 $22.26 $22.61 $22.21 $22.61 $22.61 8,286
2022-03-15 $21.59 $21.78 $21.59 $21.76 $21.76 14,327
2022-03-14 $21.89 $21.90 $21.66 $21.70 $21.70 16,042
2022-03-11 $21.95 $21.95 $21.70 $21.70 $21.70 13,624
2022-03-10 $22.01 $22.10 $21.86 $21.92 $21.92 24,109
2022-03-09 $22.02 $22.22 $21.98 $22.19 $22.19 15,367
2022-03-08 $21.62 $21.83 $21.46 $21.62 $21.62 115,705
2022-03-07 $21.92 $21.92 $21.49 $21.58 $21.58 26,443
2022-03-04 $22.12 $22.16 $21.97 $22.06 $22.06 57,933
2022-03-03 $22.77 $22.77 $22.49 $22.53 $22.53 26,730
2022-03-02 $22.68 $22.86 $22.68 $22.81 $22.81 127,336
2022-03-01 $22.93 $22.93 $22.59 $22.64 $22.64 18,751
2022-02-28 $22.92 $23.06 $22.85 $22.94 $22.94 85,728
2022-02-25 $23.00 $23.35 $22.95 $23.25 $23.25 55,902
2022-02-24 $22.41 $22.87 $22.38 $22.77 $22.77 61,873
2022-02-23 $23.41 $23.41 $23.02 $23.04 $23.04 40,698
2022-02-22 $23.26 $23.60 $23.23 $23.23 $23.23 74,322
2022-02-18 $23.61 $23.63 $23.46 $23.46 $23.46 17,651
2022-02-17 $23.76 $23.81 $23.60 $23.61 $23.61 47,419
2022-02-16 $23.79 $24.03 $23.79 $23.92 $23.92 34,497
2022-02-15 $23.75 $23.88 $23.73 $23.88 $23.88 16,583
2022-02-14 $23.48 $23.54 $23.42 $23.48 $23.48 30,997
2022-02-11 $23.95 $23.97 $23.60 $23.68 $23.68 41,069
2022-02-10 $24.06 $24.24 $23.91 $23.91 $23.91 95,677
2022-02-09 $24.15 $24.17 $24.10 $24.15 $24.15 298,590
2022-02-08 $23.75 $23.83 $23.69 $23.80 $23.80 11,500
2022-02-07 $23.76 $23.83 $23.69 $23.69 $23.69 13,102
2022-02-04 $23.68 $23.79 $23.60 $23.69 $23.69 11,718
2022-02-03 $23.79 $23.79 $23.66 $23.66 $23.66 11,576
2022-02-02 $23.89 $23.99 $23.89 $23.97 $23.97 55,871
2022-02-01 $23.72 $23.86 $23.70 $23.82 $23.82 143,668
2022-01-31 $23.47 $23.70 $23.47 $23.69 $23.69 19,659
2022-01-28 $23.04 $23.26 $23.00 $23.23 $23.23 11,718
2022-01-27 $23.40 $23.41 $23.17 $23.21 $23.21 21,403
2022-01-26 $23.64 $23.65 $23.32 $23.37 $23.37 24,746
2022-01-25 $23.43 $23.59 $23.21 $23.45 $23.45 19,620
2022-01-24 $23.44 $23.57 $23.15 $23.56 $23.56 204,286
2022-01-21 $24.03 $24.04 $23.75 $23.75 $23.75 80,808
2022-01-20 $24.31 $24.39 $24.06 $24.11 $24.11 23,653
2022-01-19 $24.26 $24.26 $24.11 $24.12 $24.12 51,242
2022-01-18 $24.15 $24.25 $24.02 $24.07 $24.07 47,361
2022-01-14 $24.41 $24.48 $24.32 $24.42 $24.42 42,583
2022-01-13 $24.65 $24.66 $24.45 $24.45 $24.45 40,573
2022-01-12 $24.66 $24.70 $24.61 $24.67 $24.67 44,177
2022-01-11 $24.22 $24.45 $24.21 $24.43 $24.43 58,190
2022-01-10 $24.06 $24.14 $24.00 $24.10 $24.10 27,162
2022-01-07 $24.23 $24.28 $24.16 $24.27 $24.27 14,024
2022-01-06 $24.21 $24.23 $24.16 $24.17 $24.17 26,365
2022-01-05 $24.53 $24.53 $24.24 $24.24 $24.24 34,308
2022-01-04 $24.50 $24.50 $24.43 $24.44 $24.44 24,014
2022-01-03 $24.35 $24.45 $24.35 $24.44 $24.44 19,443
2021-12-31 $24.25 $24.43 $24.25 $24.33 $24.33 82,364
2021-12-30 $24.35 $24.36 $24.30 $24.34 $24.34 108,722
2021-12-29 $24.27 $24.37 $24.26 $24.28 $24.28 13,341
2021-12-28 $27.01 $27.01 $24.68 $24.80 $24.46 33,667
2021-12-27 $24.57 $24.71 $24.57 $24.69 $24.35 90,119
2021-12-23 $24.51 $24.63 $24.51 $24.59 $24.25 38,511
2021-12-22 $24.31 $24.51 $24.31 $24.51 $24.18 41,706
2021-12-21 $24.19 $24.31 $24.17 $24.28 $23.95 16,181
2021-12-20 $23.91 $24.09 $23.91 $24.03 $23.70 18,403
2021-12-17 $24.25 $24.40 $24.21 $24.22 $23.89 26,112
2021-12-16 $24.53 $24.54 $24.36 $24.39 $24.06 81,368
2021-12-15 $24.18 $24.39 $24.06 $24.39 $24.06 29,329
2021-12-14 $24.29 $24.29 $24.16 $24.23 $23.90 36,452
2021-12-13 $24.48 $24.48 $24.31 $24.31 $23.98 27,400
2021-12-10 $24.56 $24.58 $24.48 $24.54 $24.20 15,052
2021-12-09 $24.54 $24.57 $24.53 $24.54 $24.21 12,858
2021-12-08 $24.63 $24.69 $24.62 $24.66 $24.32 78,747
2021-12-07 $24.54 $24.66 $24.54 $24.66 $24.32 30,855
2021-12-06 $24.14 $24.34 $24.14 $24.22 $23.89 607,738
2021-12-03 $24.23 $24.23 $24.01 $24.11 $23.78 9,548
2021-12-02 $24.22 $24.39 $24.19 $24.21 $23.88 100,439
2021-12-01 $24.29 $24.36 $23.97 $23.97 $23.64 8,335
2021-11-30 $24.20 $24.22 $23.96 $24.12 $23.79 37,199
2021-11-29 $23.94 $24.27 $23.93 $24.15 $23.82 25,837
2021-11-26 $24.17 $24.42 $24.12 $24.14 $23.81 9,152
2021-11-24 $24.53 $24.75 $24.53 $24.75 $24.41 22,115
2021-11-23 $24.75 $24.75 $24.64 $24.72 $24.38 30,287
2021-11-22 $24.85 $24.89 $24.73 $24.73 $24.40 18,571
2021-11-19 $24.90 $24.97 $24.88 $24.89 $24.55 73,160
2021-11-18 $25.03 $25.06 $24.90 $25.02 $24.68 57,097
2021-11-17 $25.17 $25.53 $25.09 $25.50 $25.15 25,380
2021-11-16 $25.03 $25.33 $25.00 $25.33 $24.98 36,217
2021-11-15 $25.35 $25.35 $25.20 $25.20 $24.86 32,592
2021-11-12 $25.23 $25.29 $25.19 $25.26 $24.91 112,624
2021-11-11 $25.19 $25.19 $25.16 $25.16 $24.82 32,522
2021-11-10 $25.13 $25.21 $24.96 $24.98 $24.64 105,431
2021-11-09 $25.22 $25.24 $25.19 $25.23 $24.89 116,294
2021-11-08 $25.29 $25.32 $25.27 $25.30 $24.95 14,249
2021-11-05 $25.18 $25.20 $25.14 $25.19 $24.85 58,794
2021-11-04 $25.18 $25.22 $25.10 $25.17 $24.82 13,873
2021-11-03 $25.01 $25.24 $25.01 $25.22 $24.87 10,889
2021-11-02 $25.07 $25.09 $25.04 $25.04 $24.70 8,542
2021-11-01 $25.07 $25.16 $25.05 $25.16 $24.81 12,642
2021-10-29 $24.89 $24.94 $24.86 $24.94 $24.60 32,327
2021-10-28 $25.01 $25.14 $25.01 $25.12 $24.77 15,366
2021-10-27 $25.13 $25.13 $25.00 $25.00 $24.66 15,793
2021-10-26 $25.30 $25.60 $25.11 $25.14 $24.80 33,815
2021-10-25 $25.15 $25.19 $25.15 $25.17 $24.83 14,371
2021-10-22 $25.24 $25.24 $25.08 $25.16 $24.81 48,427
2021-10-21 $25.13 $25.16 $25.07 $25.07 $24.73 35,339
2021-10-20 $25.25 $25.27 $25.23 $25.24 $24.90 37,930
2021-10-19 $25.18 $25.22 $25.15 $25.17 $24.83 20,987
2021-10-18 $24.93 $25.04 $24.93 $25.01 $24.66 73,066
2021-10-15 $24.99 $25.07 $24.99 $25.05 $24.71 37,664
2021-10-14 $24.83 $24.88 $24.83 $24.87 $24.53 53,957
2021-10-13 $24.58 $24.71 $24.58 $24.70 $24.36 6,560
2021-10-12 $24.48 $24.52 $24.45 $24.45 $24.12 4,748
2021-10-11 $24.65 $24.65 $24.46 $24.46 $24.13 13,767
2021-10-08 $24.55 $24.57 $24.52 $24.54 $24.20 4,319
2021-10-07 $24.59 $24.59 $24.54 $24.54 $24.20 2,329
2021-10-06 $24.16 $24.33 $24.14 $24.32 $23.98 15,825
2021-10-05 $24.41 $24.48 $24.41 $24.43 $24.10 5,789
2021-10-04 $24.31 $24.31 $24.24 $24.30 $23.97 24,328
2021-10-01 $24.44 $24.55 $24.37 $24.52 $24.19 8,528
2021-09-30 $24.61 $24.61 $24.48 $24.49 $24.16 15,328
2021-09-29 $24.56 $24.60 $24.48 $24.48 $24.14 26,027
2021-09-28 $24.76 $24.76 $24.53 $24.56 $24.22 21,680
2021-09-27 $25.01 $25.03 $25.00 $25.01 $24.67 9,678
2021-09-24 $25.01 $25.02 $24.97 $24.99 $24.65 9,180
2021-09-23 $25.18 $25.24 $25.18 $25.21 $24.87 17,094
2021-09-22 $25.04 $25.10 $25.00 $25.01 $24.67 14,470
2021-09-21 $24.85 $24.91 $24.83 $24.84 $24.50 17,259
2021-09-20 $24.82 $24.82 $24.50 $24.65 $24.31 24,532
2021-09-17 $25.24 $25.24 $25.07 $25.10 $24.76 11,441
2021-09-16 $25.31 $25.31 $25.20 $25.31 $24.96 6,799
2021-09-15 $25.34 $25.43 $25.31 $25.43 $25.08 40,774
2021-09-14 $25.50 $25.50 $25.35 $25.38 $25.03 11,456
2021-09-13 $25.57 $25.57 $25.47 $25.52 $25.17 30,983
2021-09-10 $25.59 $25.59 $25.39 $25.39 $25.04 32,521
2021-09-09 $25.45 $25.50 $25.40 $25.44 $25.09 23,935
2021-09-08 $25.56 $25.56 $25.41 $25.44 $25.09 27,861
2021-09-07 $25.69 $25.73 $25.68 $25.68 $25.33 17,277
2021-09-03 $25.59 $25.67 $25.59 $25.65 $25.30 23,153
2021-09-02 $25.57 $25.57 $25.50 $25.51 $25.16 14,500
2021-09-01 $25.43 $25.51 $25.43 $25.47 $25.12 14,266
2021-08-31 $25.30 $25.30 $25.23 $25.27 $24.92 10,890
2021-08-30 $25.12 $25.21 $25.12 $25.16 $24.82 14,231
2021-08-27 $25.11 $25.16 $25.10 $25.14 $24.79 37,261
2021-08-26 $24.96 $24.96 $24.92 $24.92 $24.58 4,388
2021-08-25 $25.01 $25.08 $25.01 $25.08 $24.73 90,737
2021-08-24 $25.02 $25.07 $25.02 $25.04 $24.69 10,435
2021-08-23 $24.82 $24.85 $24.82 $24.82 $24.48 35,655
2021-08-20 $24.54 $24.61 $24.54 $24.61 $24.27 30,846
2021-08-19 $24.59 $24.61 $24.54 $24.57 $24.24 11,487
2021-08-18 $24.92 $24.94 $24.81 $24.81 $24.47 190,133
2021-08-17 $24.86 $24.87 $24.75 $24.83 $24.49 90,597
2021-08-16 $25.01 $25.09 $24.99 $25.09 $24.74 17,783
2021-08-13 $25.22 $25.24 $25.18 $25.22 $24.87 486,019
2021-08-12 $25.13 $25.20 $25.13 $25.20 $24.86 166,705
2021-08-11 $25.21 $25.29 $25.21 $25.26 $24.92 248,372
2021-08-10 $25.11 $25.15 $25.11 $25.13 $24.79 61,322
2021-08-09 $25.09 $25.13 $25.09 $25.10 $24.76 161,243
2021-08-06 $25.18 $25.18 $25.07 $25.09 $24.75 164,203
2021-08-05 $25.21 $25.22 $25.19 $25.20 $24.86 51,722
2021-08-04 $25.27 $25.28 $25.16 $25.17 $24.82 67,735
2021-08-03 $25.13 $25.20 $25.13 $25.16 $24.82 572,961
2021-08-02 $25.07 $25.08 $25.03 $25.03 $24.68 237,068
2021-07-30 $25.00 $25.00 $24.91 $24.97 $24.63 462,763
2021-07-29 $25.10 $25.12 $25.07 $25.07 $24.73 40,403
2021-07-28 $24.77 $24.96 $24.77 $24.92 $24.58 41,355
2021-07-27 $24.69 $24.69 $24.69 $24.69 $24.35 71
2021-07-26 $24.87 $24.87 $24.87 $24.87 $24.53 402
2021-07-23 $24.95 $24.98 $24.95 $24.98 $24.64 614

International Drawdown Managed Equity ETF (IDME) News Headlines

Recent International Drawdown Managed Equity ETF (IDME) News
Similar Companies to International Drawdown Managed Equity ETF (IDME) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.