ETRACS IFED Invest with the Fed TR Index ETN (IFED) Exchange: NYSE ARCA
Data as of April 19, 2024
$35.96 ($-0.10) -0.27%
ETRACS IFED Invest with the Fed TR Index ETN - Daily Information
Click for more stock information on ETRACS IFED Invest with the Fed TR Index ETN.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $35.96 |
| Previous Close | $35.96 |
| High | $35.96 |
| Low | $35.96 |
| Adjusted Open | $35.96 |
| Previous Adjusted Close | $35.96 |
| Adjusted High | $35.96 |
| Adjusted Low | $35.96 |
About ETRACS IFED Invest with the Fed TR Index ETN (IFED)
ETRACS IFED Invest with the Fed TR Index ETN
Invest in ETRACS IFED Invest with the Fed TR Index ETN (IFED)
Historical Stock Data for ETRACS IFED Invest with the Fed TR Index ETN (IFED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2024-03-14 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2024-03-13 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2024-03-12 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2024-03-11 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 0 |
| 2024-03-08 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 1 |
| 2024-03-07 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 1 |
| 2024-03-06 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 1 |
| 2024-03-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2024-03-04 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2024-03-01 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2024-02-29 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
| 2024-02-28 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2024-02-26 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2024-02-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2024-02-22 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 3 |
| 2024-02-21 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2024-02-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2024-02-16 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 1 |
| 2024-02-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 4 |
| 2024-02-14 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 10 |
| 2024-02-13 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2024-02-12 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-02-09 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 6 |
| 2024-02-08 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 33 |
| 2024-02-07 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2024-02-06 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2024-02-05 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2024-02-02 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2024-02-01 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 0 |
| 2024-01-31 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2024-01-30 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2024-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-01-26 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2024-01-25 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 101 |
| 2024-01-24 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 101 |
| 2024-01-23 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2024-01-22 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2024-01-19 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 99 |
| 2024-01-18 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 99 |
| 2024-01-17 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2024-01-16 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2024-01-12 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 708 |
| 2024-01-11 | $33.01 | $33.03 | $33.01 | $33.03 | $33.03 | 708 |
| 2024-01-10 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 2 |
| 2024-01-09 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2024-01-08 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2024-01-05 | $32.44 | $32.44 | $32.38 | $32.44 | $32.44 | 10,700 |
| 2024-01-04 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2024-01-03 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2024-01-02 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-12-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-12-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2023-12-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2023-12-26 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2023-12-22 | $32.75 | $32.77 | $32.75 | $32.77 | $32.77 | 2,600 |
| 2023-12-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 97 |
| 2023-12-20 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 97 |
| 2023-12-19 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-12-18 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2023-12-15 | $32.61 | $32.61 | $32.60 | $32.60 | $32.60 | 2,283 |
| 2023-12-14 | $32.57 | $32.64 | $32.57 | $32.64 | $32.64 | 13,900 |
| 2023-12-13 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 6,800 |
| 2023-12-12 | $31.69 | $31.76 | $31.69 | $31.76 | $31.76 | 6,800 |
| 2023-12-11 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2023-12-08 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-12-07 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2023-12-06 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2023-12-05 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2023-12-04 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-12-01 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 34 |
| 2023-11-30 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2023-11-29 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-11-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-11-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-11-24 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 1 |
| 2023-11-22 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 1 |
| 2023-11-21 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-11-20 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2023-11-17 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 2 |
| 2023-11-16 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 25 |
| 2023-11-15 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 25 |
| 2023-11-14 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 2 |
| 2023-11-13 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 2 |
| 2023-11-10 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 3 |
| 2023-11-09 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 3 |
| 2023-11-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-11-07 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 300 |
| 2023-11-06 | $29.55 | $29.60 | $29.55 | $29.60 | $29.60 | 300 |
| 2023-11-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1,220 |
| 2023-11-02 | $29.25 | $29.38 | $29.25 | $29.38 | $29.38 | 1,220 |
| 2023-11-01 | $28.82 | $28.83 | $28.82 | $28.83 | $28.83 | 176 |
| 2023-10-31 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 12 |
| 2023-10-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-10-27 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2023-10-26 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-10-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-10-24 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2023-10-23 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2023-10-20 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-10-19 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-10-18 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-10-17 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-10-16 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-10-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 37 |
| 2023-10-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-10-11 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2023-10-10 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2023-10-09 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2023-10-06 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 34 |
| 2023-10-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-10-04 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-10-03 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-10-02 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-09-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-09-28 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2023-09-27 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-09-26 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2023-09-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-09-22 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2023-09-21 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-09-20 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-09-19 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-09-18 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2023-09-15 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-09-14 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2023-09-13 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-09-12 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2023-09-11 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2023-09-08 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-09-07 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-09-06 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2023-09-05 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2023-09-01 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2023-08-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-30 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2023-08-29 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2023-08-28 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-08-25 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2023-08-24 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2023-08-23 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2023-08-22 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-08-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-08-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-08-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2023-08-15 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2023-08-14 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2023-08-11 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 1 |
| 2023-08-10 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-08-09 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2023-08-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-08-07 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2023-08-04 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 2 |
| 2023-08-03 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 2 |
| 2023-08-02 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-08-01 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2023-07-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-07-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-07-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-26 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2023-07-25 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2023-07-24 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2023-07-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-07-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-07-19 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-07-18 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2023-07-17 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-07-14 | $29.59 | $29.59 | $29.43 | $29.43 | $29.43 | 137 |
| 2023-07-13 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 12 |
| 2023-07-12 | $29.00 | $29.36 | $29.00 | $29.36 | $29.36 | 336 |
| 2023-07-11 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2023-07-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2023-07-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-07-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-07-05 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-07-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2023-06-30 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2023-06-29 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2023-06-28 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2023-06-27 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-06-26 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-06-23 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2023-06-22 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-06-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-06-20 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2023-06-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-06-15 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-06-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-06-13 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-06-12 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2023-06-09 | $28.47 | $28.52 | $28.47 | $28.52 | $28.52 | 159 |
| 2023-06-08 | $27.02 | $28.55 | $27.02 | $28.55 | $28.55 | 100 |
| 2023-06-07 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1 |
| 2023-06-06 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 1 |
| 2023-06-05 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2023-06-02 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 50 |
| 2023-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 50 |
| 2023-05-31 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-05-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-05-26 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-05-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-05-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 29,650 |
| 2023-05-23 | $27.21 | $27.28 | $27.20 | $27.20 | $27.20 | 29,650 |
| 2023-05-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2023-05-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2023-05-18 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-05-17 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-05-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-05-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2023-05-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-05-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2023-05-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-05-09 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-05-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2023-05-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 15 |
| 2023-05-04 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 15 |
| 2023-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-05-02 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 15 |
| 2023-05-01 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 15 |
| 2023-04-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2023-04-27 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 1 |
| 2023-04-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-04-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2023-04-24 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2023-04-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 25 |
| 2023-04-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 25 |
| 2023-04-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-04-18 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 150 |
| 2023-04-17 | $27.47 | $27.70 | $27.47 | $27.70 | $27.70 | 150 |
| 2023-04-14 | $27.53 | $27.64 | $27.53 | $27.64 | $27.64 | 166 |
| 2023-04-13 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2023-04-12 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-04-11 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 431 |
| 2023-04-10 | $27.02 | $27.21 | $27.02 | $27.21 | $27.21 | 431 |
| 2023-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 66 |
| 2023-04-05 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 66 |
| 2023-04-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2023-04-03 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2023-03-31 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2023-03-29 | $26.78 | $26.87 | $26.78 | $26.87 | $26.87 | 200 |
| 2023-03-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 334 |
| 2023-03-27 | $26.65 | $26.65 | $26.54 | $26.54 | $26.54 | 334 |
| 2023-03-24 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-03-23 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 4 |
| 2023-03-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 4 |
| 2023-03-21 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2023-03-20 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 11 |
| 2023-03-17 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 11 |
| 2023-03-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-03-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-03-14 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 13 |
| 2023-03-13 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 13 |
| 2023-03-10 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 373 |
| 2023-03-09 | $27.81 | $27.81 | $27.32 | $27.32 | $27.32 | 373 |
| 2023-03-08 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1,207 |
| 2023-03-07 | $28.19 | $28.19 | $28.09 | $28.09 | $28.09 | 1,207 |
| 2023-03-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 7 |
| 2023-03-03 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2023-03-02 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-03-01 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-02-28 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2023-02-27 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 249 |
| 2023-02-24 | $28.23 | $28.32 | $28.23 | $28.32 | $28.32 | 249 |
| 2023-02-23 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 702 |
| 2023-02-22 | $28.53 | $28.53 | $28.46 | $28.46 | $28.46 | 702 |
| 2023-02-21 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 796 |
| 2023-02-17 | $28.94 | $29.10 | $28.94 | $29.10 | $29.10 | 796 |
| 2023-02-16 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 16 |
| 2023-02-15 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2023-02-14 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-13 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 269 |
| 2023-02-10 | $28.88 | $29.05 | $28.85 | $29.05 | $29.05 | 269 |
| 2023-02-09 | $29.37 | $29.37 | $28.96 | $28.96 | $28.96 | 1,045 |
| 2023-02-08 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-02-07 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 58 |
| 2023-02-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 58 |
| 2023-02-03 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 111 |
| 2023-02-02 | $29.30 | $29.45 | $29.30 | $29.45 | $29.45 | 111 |
| 2023-02-01 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-01-31 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 116 |
| 2023-01-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 116 |
| 2023-01-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 17 |
| 2023-01-26 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 17 |
| 2023-01-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 159 |
| 2023-01-24 | $28.64 | $28.66 | $28.64 | $28.66 | $28.66 | 159 |
| 2023-01-23 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 17 |
| 2023-01-20 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-01-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-01-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-01-17 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2023-01-13 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 19 |
| 2023-01-12 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-01-11 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-01-10 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 100 |
| 2023-01-09 | $27.77 | $27.77 | $27.65 | $27.65 | $27.65 | 100 |
| 2023-01-06 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 100 |
| 2023-01-05 | $27.10 | $27.10 | $27.01 | $27.01 | $27.01 | 100 |
| 2023-01-04 | $27.51 | $27.51 | $27.14 | $27.20 | $27.20 | 409 |
| 2023-01-03 | $27.04 | $27.04 | $27.02 | $27.02 | $27.02 | 247 |
| 2022-12-30 | $26.92 | $27.12 | $26.92 | $27.12 | $27.12 | 1,987 |
| 2022-12-29 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 34,550 |
| 2022-12-28 | $27.02 | $27.25 | $26.77 | $26.87 | $26.87 | 34,550 |
| 2022-12-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 819 |
| 2022-12-23 | $27.06 | $27.13 | $27.05 | $27.13 | $27.13 | 819 |
| 2022-12-22 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2 |
| 2022-12-21 | $27.50 | $27.50 | $27.47 | $27.47 | $27.47 | 100 |
| 2022-12-20 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 19 |
| 2022-12-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2022-12-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 217 |
| 2022-12-15 | $27.50 | $27.50 | $27.45 | $27.45 | $27.45 | 217 |
| 2022-12-14 | $28.62 | $28.62 | $28.21 | $28.21 | $28.21 | 188 |
| 2022-12-13 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 13 |
| 2022-12-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 13 |
| 2022-12-09 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 43 |
| 2022-12-08 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2022-12-07 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2022-12-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 44 |
| 2022-12-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 44 |
| 2022-12-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 101 |
| 2022-12-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 101 |
| 2022-11-30 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2022-11-29 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 69 |
| 2022-11-28 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 69 |
| 2022-11-25 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 1 |
| 2022-11-23 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-11-22 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 35 |
| 2022-11-21 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 35 |
| 2022-11-18 | $25.35 | $28.37 | $25.35 | $28.28 | $28.28 | 2,137 |
| 2022-11-17 | $25.50 | $28.06 | $25.50 | $28.04 | $28.04 | 4,504 |
| 2022-11-16 | $28.36 | $28.38 | $25.70 | $28.18 | $28.18 | 2,843 |
| 2022-11-15 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2022-11-14 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2022-11-11 | $28.65 | $28.66 | $28.65 | $28.66 | $28.66 | 100 |
| 2022-11-10 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2022-11-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-11-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2022-11-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-11-04 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-11-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-11-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-11-01 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-10-31 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2022-10-28 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2022-10-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-10-26 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2022-10-25 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 45 |
| 2022-10-24 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 45 |
| 2022-10-21 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 74 |
| 2022-10-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 74 |
| 2022-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-18 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2022-10-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-10-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-10-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 627 |
| 2022-10-12 | $24.26 | $24.26 | $24.19 | $24.19 | $24.19 | 627 |
| 2022-10-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-10-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1,025 |
| 2022-10-07 | $24.75 | $24.84 | $24.75 | $24.84 | $24.84 | 1,025 |
| 2022-10-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 6 |
| 2022-10-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 6 |
| 2022-10-04 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 3 |
| 2022-10-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 3 |
| 2022-09-30 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 67 |
| 2022-09-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 2 |
| 2022-09-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
| 2022-09-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 62 |
| 2022-09-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2022-09-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2022-09-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,802 |
| 2022-09-21 | $26.25 | $26.25 | $25.68 | $25.68 | $25.68 | 1,802 |
| 2022-09-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
| 2022-09-19 | $26.18 | $26.50 | $26.18 | $26.50 | $26.50 | 502 |
| 2022-09-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 2 |
| 2022-09-15 | $26.70 | $26.70 | $26.55 | $26.55 | $26.55 | 203 |
| 2022-09-14 | $26.50 | $26.50 | $26.46 | $26.48 | $26.48 | 687 |
| 2022-09-13 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 27 |
| 2022-09-12 | $27.74 | $27.74 | $27.73 | $27.73 | $27.73 | 103 |
| 2022-09-09 | $27.46 | $27.55 | $27.46 | $27.55 | $27.55 | 102 |
| 2022-09-08 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 24 |
| 2022-09-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 2 |
| 2022-09-06 | $26.39 | $26.39 | $26.19 | $26.19 | $26.19 | 308 |
| 2022-09-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2022-09-01 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2022-08-31 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 2 |
| 2022-08-30 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 27 |
| 2022-08-29 | $27.35 | $27.36 | $27.18 | $27.18 | $27.18 | 2,952 |
| 2022-08-26 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 4 |
| 2022-08-25 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2 |
| 2022-08-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 12 |
| 2022-08-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 206 |
| 2022-08-22 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 4 |
| 2022-08-19 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2022-08-18 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 2 |
| 2022-08-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2022-08-16 | $29.05 | $29.05 | $28.97 | $28.97 | $28.97 | 611 |
| 2022-08-15 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 3 |
| 2022-08-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2022-08-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2 |
| 2022-08-10 | $28.19 | $28.22 | $28.19 | $28.22 | $28.22 | 106 |
| 2022-08-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 62 |
| 2022-08-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2 |
| 2022-08-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 14 |
| 2022-08-04 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 52 |
| 2022-08-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 196 |
| 2022-08-02 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 8 |
| 2022-08-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2022-07-29 | $27.54 | $27.54 | $27.45 | $27.45 | $27.45 | 297 |
| 2022-07-28 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 2 |
| 2022-07-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 2 |
| 2022-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 2 |
| 2022-07-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2022-07-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 102 |
| 2022-07-21 | $26.65 | $26.79 | $26.65 | $26.79 | $26.79 | 297 |
| 2022-07-20 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 11 |
| 2022-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2 |
| 2022-07-18 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 62 |
| 2022-07-15 | $25.47 | $25.92 | $25.47 | $25.92 | $25.92 | 2,351 |
| 2022-07-14 | $25.00 | $25.00 | $24.42 | $24.80 | $24.80 | 16,632 |
| 2022-07-13 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 12 |
| 2022-07-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 3 |
| 2022-07-11 | $25.40 | $25.42 | $25.40 | $25.41 | $25.41 | 204 |
| 2022-07-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2022-07-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 3 |
| 2022-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2 |
| 2022-07-05 | $24.58 | $25.11 | $24.58 | $25.11 | $25.11 | 104 |
| 2022-07-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
| 2022-06-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2022-06-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2 |
| 2022-06-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
| 2022-06-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 4 |
| 2022-06-24 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3 |
| 2022-06-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
| 2022-06-22 | $25.12 | $25.12 | $25.05 | $25.05 | $25.05 | 280 |
| 2022-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2 |
| 2022-06-17 | $24.48 | $24.48 | $24.46 | $24.46 | $24.46 | 150 |
| 2022-06-16 | $24.17 | $24.29 | $24.17 | $24.29 | $24.29 | 106 |
| 2022-06-15 | $25.16 | $25.24 | $25.16 | $25.24 | $25.24 | 620 |
| 2022-06-14 | $24.93 | $24.93 | $24.89 | $24.89 | $24.89 | 1,275 |
| 2022-06-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2022-06-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 3 |
| 2022-06-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 4 |
| 2022-06-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 104 |
| 2022-06-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 2 |
| 2022-06-06 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 4 |
| 2022-06-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 3 |
| 2022-06-02 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 93 |
| 2022-06-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 2 |
| 2022-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2022-05-27 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 3 |
| 2022-05-26 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2 |
| 2022-05-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 2 |
| 2022-05-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 7 |
| 2022-05-23 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 3 |
| 2022-05-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 2 |
| 2022-05-19 | $26.39 | $26.39 | $26.15 | $26.15 | $26.15 | 192 |
| 2022-05-18 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 27 |
| 2022-05-17 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 2 |
| 2022-05-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2022-05-13 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 4 |
| 2022-05-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 3 |
| 2022-05-11 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 3 |
| 2022-05-10 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 237 |
| 2022-05-09 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 2 |
| 2022-05-06 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 3 |
| 2022-05-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2022-05-04 | $28.02 | $28.83 | $28.02 | $28.83 | $28.83 | 103 |
| 2022-05-03 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 2 |
| 2022-05-02 | $27.45 | $27.67 | $27.45 | $27.67 | $27.67 | 134 |
| 2022-04-29 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 34 |
| 2022-04-28 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 2 |
| 2022-04-27 | $27.81 | $27.86 | $27.81 | $27.82 | $27.82 | 316 |
| 2022-04-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 50 |
| 2022-04-25 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 152 |
| 2022-04-22 | $29.07 | $29.07 | $28.41 | $28.41 | $28.41 | 920 |
| 2022-04-21 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 2 |
| 2022-04-20 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 25 |
| 2022-04-19 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 4 |
| 2022-04-18 | $29.43 | $29.43 | $29.26 | $29.26 | $29.26 | 810 |
| 2022-04-14 | $29.64 | $29.64 | $29.17 | $29.17 | $29.17 | 902 |
| 2022-04-13 | $29.25 | $29.61 | $29.22 | $29.51 | $29.51 | 1,503 |
| 2022-04-12 | $29.69 | $29.69 | $29.07 | $29.12 | $29.12 | 802 |
| 2022-04-11 | $30.00 | $30.00 | $29.20 | $29.20 | $29.20 | 5,502 |
| 2022-04-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2 |
| 2022-04-07 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 2 |
| 2022-04-06 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 2 |
| 2022-04-05 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 2 |
| 2022-04-04 | $30.02 | $30.03 | $30.02 | $30.03 | $30.03 | 394 |
| 2022-04-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 12 |
| 2022-03-31 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 2 |
| 2022-03-30 | $30.89 | $30.89 | $30.69 | $30.69 | $30.69 | 438 |
| 2022-03-29 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 3 |
| 2022-03-28 | $30.44 | $30.74 | $30.44 | $30.74 | $30.74 | 2,666 |
| 2022-03-25 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 7 |
| 2022-03-24 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 2 |
| 2022-03-23 | $30.33 | $30.33 | $30.13 | $30.13 | $30.13 | 203 |
| 2022-03-22 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 2 |
| 2022-03-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 314 |
| 2022-03-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 3 |
| 2022-03-17 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 3 |
| 2022-03-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2 |
| 2022-03-15 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 2 |
| 2022-03-14 | $28.23 | $28.24 | $28.12 | $28.12 | $28.12 | 1,801 |
| 2022-03-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 4 |
| 2022-03-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2022-03-09 | $28.50 | $28.62 | $28.50 | $28.52 | $28.52 | 202 |
| 2022-03-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 18 |
| 2022-03-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 3 |
| 2022-03-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 18 |
| 2022-03-03 | $29.00 | $29.00 | $28.99 | $28.99 | $28.99 | 8,349 |
| 2022-03-02 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 2 |
| 2022-03-01 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 2 |
| 2022-02-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 2 |
| 2022-02-25 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 2 |
| 2022-02-24 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 2 |
| 2022-02-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2 |
| 2022-02-22 | $27.81 | $27.87 | $27.81 | $27.87 | $27.87 | 257 |
| 2022-02-18 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 2 |
| 2022-02-17 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 3 |
| 2022-02-16 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2 |
| 2022-02-15 | $28.90 | $28.98 | $28.90 | $28.95 | $28.95 | 5,278 |
| 2022-02-14 | $28.74 | $28.76 | $28.65 | $28.65 | $28.65 | 16,698 |
| 2022-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 27,400 |
| 2022-02-10 | $29.49 | $29.73 | $29.17 | $29.17 | $29.17 | 27,400 |
| 2022-02-09 | $29.23 | $29.44 | $29.12 | $29.37 | $29.37 | 244,129 |
| 2022-02-08 | $28.74 | $28.94 | $28.57 | $28.94 | $28.94 | 84,827 |
| 2022-02-07 | $28.56 | $28.99 | $28.44 | $28.76 | $28.76 | 331,590 |
| 2022-02-04 | $28.39 | $28.89 | $28.27 | $28.60 | $28.60 | 272,412 |
| 2022-02-03 | $28.39 | $28.61 | $28.22 | $28.24 | $28.24 | 230,812 |
| 2022-02-02 | $28.48 | $28.72 | $28.22 | $28.66 | $28.66 | 320,344 |
| 2022-02-01 | $27.87 | $28.45 | $27.80 | $28.42 | $28.42 | 271,079 |
| 2022-01-31 | $27.38 | $27.88 | $27.26 | $27.87 | $27.87 | 235,937 |
| 2022-01-28 | $27.09 | $27.48 | $26.86 | $27.48 | $27.48 | 131,407 |
| 2022-01-27 | $27.72 | $27.88 | $27.04 | $27.22 | $27.22 | 20,275 |
| 2022-01-26 | $27.43 | $27.73 | $27.16 | $27.16 | $27.16 | 29,683 |
| 2022-01-25 | $26.73 | $27.40 | $26.71 | $27.21 | $27.21 | 23,816 |
| 2022-01-24 | $26.54 | $27.25 | $25.84 | $27.21 | $27.21 | 118,273 |
| 2022-01-21 | $27.40 | $27.56 | $26.95 | $27.01 | $27.01 | 171,631 |
| 2022-01-20 | $28.16 | $28.62 | $27.70 | $27.74 | $27.74 | 153,837 |
| 2022-01-19 | $28.60 | $28.74 | $28.11 | $28.11 | $28.11 | 165,509 |
| 2022-01-18 | $28.62 | $28.83 | $28.31 | $28.45 | $28.45 | 167,273 |
| 2022-01-14 | $28.53 | $28.91 | $28.47 | $28.91 | $28.91 | 130,135 |
| 2022-01-13 | $28.84 | $29.04 | $28.62 | $28.62 | $28.62 | 51,100 |
| 2022-01-12 | $28.85 | $29.01 | $28.53 | $28.82 | $28.82 | 143,330 |
| 2022-01-11 | $28.28 | $28.71 | $28.15 | $28.71 | $28.71 | 159,502 |
| 2022-01-10 | $28.20 | $28.26 | $27.78 | $28.26 | $28.26 | 121,600 |
| 2022-01-07 | $28.20 | $28.44 | $28.13 | $28.31 | $28.31 | 278,036 |
| 2022-01-06 | $27.98 | $28.29 | $27.80 | $28.18 | $28.18 | 198,105 |
| 2022-01-05 | $28.37 | $28.48 | $27.79 | $27.80 | $27.80 | 336,201 |
| 2022-01-04 | $28.14 | $28.35 | $28.04 | $28.30 | $28.30 | 343,801 |
| 2022-01-03 | $27.74 | $27.86 | $27.57 | $27.84 | $27.84 | 210,020 |
| 2021-12-31 | $27.54 | $27.64 | $27.44 | $27.52 | $27.52 | 219,698 |
| 2021-12-30 | $27.76 | $27.81 | $27.49 | $27.49 | $27.49 | 18,700 |
| 2021-12-29 | $27.60 | $27.73 | $27.55 | $27.63 | $27.63 | 28,800 |
| 2021-12-28 | $27.77 | $27.85 | $27.51 | $27.62 | $27.62 | 32,300 |
| 2021-12-27 | $27.23 | $27.73 | $27.23 | $27.73 | $27.73 | 33,907 |
| 2021-12-23 | $27.26 | $27.34 | $27.19 | $27.28 | $27.28 | 34,344 |
| 2021-12-22 | $26.96 | $27.00 | $26.96 | $26.99 | $26.99 | 2,200 |
| 2021-12-21 | $26.43 | $26.78 | $26.42 | $26.75 | $26.75 | 22,900 |
| 2021-12-20 | $25.82 | $26.08 | $25.80 | $26.08 | $26.08 | 1,800 |
| 2021-12-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2021-12-16 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1 |
| 2021-12-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2021-12-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 900 |
| 2021-12-13 | $26.94 | $26.94 | $26.72 | $26.72 | $26.72 | 900 |
| 2021-12-10 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2021-12-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-12-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-12-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2021-12-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-12-03 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2021-12-02 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 5,602 |
| 2021-12-01 | $26.57 | $26.84 | $26.00 | $26.00 | $26.00 | 5,602 |
| 2021-11-30 | $26.29 | $26.45 | $26.07 | $26.07 | $26.07 | 9,700 |
| 2021-11-29 | $26.81 | $26.97 | $26.73 | $26.84 | $26.84 | 2,500 |
| 2021-11-26 | $26.56 | $26.85 | $26.51 | $26.70 | $26.70 | 3,700 |
| 2021-11-24 | $27.47 | $27.47 | $27.44 | $27.44 | $27.44 | 3,756 |
| 2021-11-23 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2021-11-22 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2021-11-19 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 43,001 |
| 2021-11-18 | $27.29 | $27.32 | $26.99 | $27.10 | $27.10 | 43,001 |
| 2021-11-17 | $27.30 | $27.37 | $27.18 | $27.29 | $27.29 | 25,010 |
| 2021-11-16 | $27.42 | $27.53 | $27.34 | $27.39 | $27.39 | 20,995 |
| 2021-11-15 | $27.50 | $27.74 | $27.39 | $27.44 | $27.44 | 26,800 |
| 2021-11-12 | $27.33 | $27.48 | $27.26 | $27.44 | $27.44 | 28,702 |
| 2021-11-11 | $27.14 | $27.38 | $27.08 | $27.34 | $27.34 | 22,684 |
| 2021-11-10 | $27.26 | $27.37 | $27.02 | $27.07 | $27.07 | 29,602 |
| 2021-11-09 | $27.34 | $27.34 | $27.00 | $27.20 | $27.20 | 70,675 |
| 2021-11-08 | $27.28 | $27.44 | $27.27 | $27.30 | $27.30 | 44,084 |
| 2021-11-05 | $27.20 | $27.31 | $27.05 | $27.12 | $27.12 | 57,183 |
| 2021-11-04 | $27.16 | $27.16 | $26.80 | $26.97 | $26.97 | 58,583 |
| 2021-11-03 | $26.82 | $27.13 | $26.75 | $27.11 | $27.11 | 21,482 |
| 2021-11-02 | $26.88 | $26.88 | $26.72 | $26.84 | $26.84 | 20,083 |
| 2021-11-01 | $26.74 | $26.84 | $26.65 | $26.84 | $26.84 | 68,200 |
| 2021-10-29 | $26.59 | $26.75 | $26.56 | $26.59 | $26.59 | 23,941 |
| 2021-10-28 | $26.60 | $26.70 | $26.55 | $26.70 | $26.70 | 21,643 |
| 2021-10-27 | $26.71 | $26.77 | $26.33 | $26.33 | $26.33 | 22,473 |
| 2021-10-26 | $26.94 | $27.03 | $26.85 | $26.87 | $26.87 | 55,084 |
| 2021-10-25 | $26.95 | $26.96 | $26.84 | $26.89 | $26.89 | 25,570 |
| 2021-10-22 | $26.84 | $26.97 | $26.73 | $26.88 | $26.88 | 84,841 |
| 2021-10-21 | $26.79 | $26.84 | $26.63 | $26.73 | $26.73 | 17,539 |
| 2021-10-20 | $26.37 | $26.76 | $26.36 | $26.75 | $26.75 | 28,862 |
| 2021-10-19 | $26.28 | $26.44 | $26.25 | $26.41 | $26.41 | 99,597 |
| 2021-10-18 | $26.23 | $26.29 | $26.20 | $26.21 | $26.21 | 10,072 |
| 2021-10-15 | $26.33 | $26.45 | $26.24 | $26.30 | $26.30 | 158,664 |
| 2021-10-14 | $25.90 | $26.13 | $25.81 | $26.05 | $26.05 | 93,456 |
| 2021-10-13 | $25.46 | $25.70 | $25.37 | $25.70 | $25.70 | 10,083 |
| 2021-10-12 | $26.00 | $26.00 | $25.66 | $25.77 | $25.77 | 81,884 |
| 2021-10-11 | $26.07 | $26.22 | $25.75 | $25.76 | $25.76 | 76,345 |
| 2021-10-08 | $25.79 | $26.05 | $25.74 | $25.96 | $25.96 | 95,000 |
| 2021-10-07 | $25.70 | $25.93 | $25.67 | $25.76 | $25.76 | 108,500 |
| 2021-10-06 | $25.30 | $25.49 | $25.02 | $25.42 | $25.42 | 87,993 |
| 2021-10-05 | $25.29 | $25.63 | $25.23 | $25.50 | $25.50 | 75,553 |
| 2021-10-04 | $25.37 | $25.62 | $25.16 | $25.23 | $25.23 | 140,821 |
| 2021-10-01 | $25.10 | $25.43 | $24.90 | $25.25 | $25.25 | 139,082 |
| 2021-09-30 | $25.44 | $25.44 | $24.96 | $24.99 | $24.99 | 122,020 |
| 2021-09-29 | $25.31 | $25.48 | $25.22 | $25.33 | $25.33 | 120,265 |
| 2021-09-28 | $25.68 | $25.75 | $25.28 | $25.33 | $25.33 | 134,399 |
| 2021-09-27 | $25.38 | $25.73 | $25.38 | $25.57 | $25.57 | 106,960 |
| 2021-09-24 | $25.15 | $25.35 | $25.14 | $25.23 | $25.23 | 137,000 |
| 2021-09-23 | $24.92 | $25.32 | $24.86 | $25.11 | $25.11 | 90,200 |
| 2021-09-22 | $24.67 | $24.91 | $24.63 | $24.70 | $24.70 | 132,201 |
| 2021-09-21 | $24.61 | $24.73 | $24.34 | $24.45 | $24.45 | 66,205 |
| 2021-09-20 | $24.55 | $24.65 | $24.15 | $24.54 | $24.54 | 46,300 |
| 2021-09-17 | $25.27 | $25.35 | $25.01 | $25.12 | $25.12 | 95,700 |
| 2021-09-16 | $25.37 | $25.41 | $25.26 | $25.26 | $25.26 | 2,006 |
| 2021-09-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
ETRACS IFED Invest with the Fed TR Index ETN (IFED) News Headlines
Recent ETRACS IFED Invest with the Fed TR Index ETN (IFED) News
Similar Companies to ETRACS IFED Invest with the Fed TR Index ETN (IFED) 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 | -- | -- | -- |