iMGP RBA Responsible Global Allocation ETF (IRBA) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.40 ($-0.10) -1.08%
iMGP RBA Responsible Global Allocation ETF - Daily Information
Click for more stock information on iMGP RBA Responsible Global Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.40 |
| Previous Close | $9.40 |
| High | $9.40 |
| Low | $9.40 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.40 |
| Adjusted High | $9.40 |
| Adjusted Low | $9.40 |
About iMGP RBA Responsible Global Allocation ETF (IRBA)
iMGP RBA Responsible Global Allocation ETF
Invest in iMGP RBA Responsible Global Allocation ETF (IRBA)
Historical Stock Data for iMGP RBA Responsible Global Allocation ETF (IRBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 611 |
| 2024-04-11 | $9.47 | $9.50 | $9.46 | $9.50 | $9.50 | 611 |
| 2024-04-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 12,253 |
| 2024-04-09 | $9.62 | $9.62 | $9.57 | $9.62 | $9.62 | 12,253 |
| 2024-04-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 96 |
| 2024-04-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2024-04-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 5,207 |
| 2024-04-03 | $9.60 | $9.61 | $9.57 | $9.57 | $9.57 | 5,207 |
| 2024-04-02 | $9.62 | $9.62 | $9.59 | $9.59 | $9.59 | 3,064 |
| 2024-04-01 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 287 |
| 2024-03-28 | $9.74 | $9.74 | $9.63 | $9.64 | $9.64 | 610,328 |
| 2024-03-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 241 |
| 2024-03-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 128 |
| 2024-03-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 208 |
| 2024-03-22 | $9.69 | $9.69 | $9.61 | $9.61 | $9.61 | 4,700 |
| 2024-03-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 6 |
| 2024-03-20 | $9.61 | $9.62 | $9.61 | $9.61 | $9.61 | 575 |
| 2024-03-19 | $9.56 | $9.60 | $9.54 | $9.54 | $9.54 | 6,898 |
| 2024-03-18 | $9.55 | $9.59 | $9.49 | $9.52 | $9.52 | 29,860 |
| 2024-03-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2024-03-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 89 |
| 2024-03-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,206 |
| 2024-03-12 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 1,206 |
| 2024-03-11 | $9.53 | $9.60 | $9.53 | $9.60 | $9.60 | 1,255 |
| 2024-03-08 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 163 |
| 2024-03-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 108 |
| 2024-03-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 108 |
| 2024-03-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 2 |
| 2024-03-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2 |
| 2024-03-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1 |
| 2024-02-29 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 2,128 |
| 2024-02-28 | $9.44 | $9.47 | $9.39 | $9.40 | $9.40 | 2,128 |
| 2024-02-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 74 |
| 2024-02-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 184 |
| 2024-02-23 | $9.51 | $9.51 | $9.48 | $9.48 | $9.48 | 2,968 |
| 2024-02-22 | $9.46 | $9.51 | $9.46 | $9.51 | $9.51 | 600 |
| 2024-02-21 | $9.59 | $9.59 | $9.43 | $9.45 | $9.45 | 16,905 |
| 2024-02-20 | $9.39 | $9.48 | $9.36 | $9.38 | $9.38 | 3,367 |
| 2024-02-16 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 400 |
| 2024-02-15 | $9.43 | $9.46 | $9.43 | $9.46 | $9.46 | 717 |
| 2024-02-14 | $9.33 | $9.45 | $9.33 | $9.41 | $9.41 | 5,750 |
| 2024-02-13 | $9.28 | $9.30 | $9.28 | $9.29 | $9.29 | 500 |
| 2024-02-12 | $9.43 | $9.51 | $9.42 | $9.48 | $9.48 | 13,845 |
| 2024-02-09 | $9.34 | $9.38 | $9.34 | $9.38 | $9.38 | 604 |
| 2024-02-08 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 887 |
| 2024-02-07 | $9.33 | $9.44 | $9.33 | $9.36 | $9.36 | 28,304 |
| 2024-02-06 | $9.30 | $9.31 | $9.30 | $9.31 | $9.31 | 100 |
| 2024-02-05 | $9.23 | $9.23 | $9.19 | $9.21 | $9.21 | 5,055 |
| 2024-02-02 | $9.30 | $9.35 | $9.25 | $9.25 | $9.25 | 3,781 |
| 2024-02-01 | $9.36 | $9.36 | $9.34 | $9.34 | $9.34 | 341 |
| 2024-01-31 | $9.29 | $9.29 | $9.26 | $9.26 | $9.26 | 789 |
| 2024-01-30 | $9.33 | $9.33 | $9.29 | $9.30 | $9.30 | 3,674 |
| 2024-01-29 | $9.35 | $9.35 | $9.31 | $9.31 | $9.31 | 1,334 |
| 2024-01-26 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 192 |
| 2024-01-25 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 1,425 |
| 2024-01-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 2 |
| 2024-01-23 | $9.27 | $9.29 | $9.27 | $9.29 | $9.29 | 2,282 |
| 2024-01-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 162 |
| 2024-01-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2024-01-18 | $9.20 | $9.22 | $9.19 | $9.22 | $9.22 | 220 |
| 2024-01-17 | $9.19 | $9.19 | $9.15 | $9.15 | $9.15 | 309 |
| 2024-01-16 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 107 |
| 2024-01-12 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 112 |
| 2024-01-11 | $9.31 | $9.39 | $9.23 | $9.30 | $9.30 | 6,559 |
| 2024-01-10 | $9.33 | $9.33 | $9.32 | $9.32 | $9.32 | 246 |
| 2024-01-09 | $9.33 | $9.33 | $9.32 | $9.33 | $9.33 | 413 |
| 2024-01-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 305 |
| 2024-01-05 | $9.30 | $9.30 | $9.29 | $9.29 | $9.29 | 332 |
| 2024-01-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 102 |
| 2024-01-03 | $9.33 | $9.33 | $9.32 | $9.32 | $9.32 | 551 |
| 2024-01-02 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 341 |
| 2023-12-29 | $9.44 | $9.44 | $9.39 | $9.39 | $9.39 | 1,305 |
| 2023-12-28 | $9.48 | $9.50 | $9.45 | $9.45 | $9.45 | 1,643 |
| 2023-12-27 | $9.43 | $9.46 | $9.43 | $9.46 | $9.46 | 98,699 |
| 2023-12-26 | $9.64 | $9.65 | $9.59 | $9.59 | $9.37 | 725 |
| 2023-12-22 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 386 |
| 2023-12-21 | $9.52 | $9.52 | $9.43 | $9.52 | $9.52 | 12,089 |
| 2023-12-20 | $9.54 | $9.54 | $9.46 | $9.46 | $9.46 | 312 |
| 2023-12-19 | $9.55 | $9.57 | $9.52 | $9.52 | $9.52 | 1,347 |
| 2023-12-18 | $9.48 | $9.50 | $9.45 | $9.45 | $9.45 | 878 |
| 2023-12-15 | $9.52 | $9.52 | $9.41 | $9.46 | $9.46 | 2,207 |
| 2023-12-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 180 |
| 2023-12-13 | $9.30 | $9.43 | $9.29 | $9.39 | $9.39 | 1,293 |
| 2023-12-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 100 |
| 2023-12-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,478 |
| 2023-12-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 115 |
| 2023-12-07 | $9.27 | $9.27 | $9.25 | $9.25 | $9.25 | 237 |
| 2023-12-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 134 |
| 2023-12-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 112 |
| 2023-12-04 | $9.23 | $9.23 | $9.20 | $9.20 | $9.20 | 303 |
| 2023-12-01 | $9.13 | $9.26 | $9.13 | $9.25 | $9.25 | 585 |
| 2023-11-30 | $9.17 | $9.17 | $9.16 | $9.16 | $9.16 | 571 |
| 2023-11-29 | $9.17 | $9.17 | $9.12 | $9.12 | $9.12 | 3,939 |
| 2023-11-28 | $9.14 | $9.14 | $9.07 | $9.07 | $9.07 | 505 |
| 2023-11-27 | $9.12 | $9.12 | $9.08 | $9.08 | $9.08 | 2,097 |
| 2023-11-24 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 129 |
| 2023-11-22 | $9.10 | $9.10 | $9.04 | $9.04 | $9.04 | 302 |
| 2023-11-21 | $9.08 | $9.09 | $9.02 | $9.02 | $9.02 | 1,591 |
| 2023-11-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 170 |
| 2023-11-17 | $9.06 | $9.08 | $9.01 | $9.01 | $9.01 | 1,874 |
| 2023-11-16 | $9.01 | $9.01 | $8.98 | $8.98 | $8.98 | 254 |
| 2023-11-15 | $9.14 | $9.14 | $8.99 | $8.99 | $8.99 | 623 |
| 2023-11-14 | $9.03 | $9.03 | $8.96 | $8.96 | $8.96 | 509 |
| 2023-11-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 6,509 |
| 2023-11-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 500 |
| 2023-11-09 | $8.78 | $8.78 | $8.75 | $8.77 | $8.77 | 500 |
| 2023-11-08 | $8.84 | $8.84 | $8.81 | $8.81 | $8.81 | 800 |
| 2023-11-07 | $8.85 | $8.85 | $8.69 | $8.76 | $8.76 | 28,216 |
| 2023-11-06 | $8.86 | $8.87 | $8.83 | $8.87 | $8.87 | 930 |
| 2023-11-03 | $8.91 | $8.91 | $8.88 | $8.89 | $8.89 | 3,333 |
| 2023-11-02 | $8.78 | $8.78 | $8.71 | $8.77 | $8.77 | 4,682 |
| 2023-11-01 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 500 |
| 2023-10-31 | $8.56 | $8.58 | $8.56 | $8.58 | $8.58 | 268 |
| 2023-10-30 | $8.56 | $8.57 | $8.56 | $8.57 | $8.57 | 672 |
| 2023-10-27 | $8.51 | $8.52 | $8.51 | $8.52 | $8.52 | 141 |
| 2023-10-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 2 |
| 2023-10-25 | $8.54 | $8.54 | $8.53 | $8.53 | $8.53 | 4,196 |
| 2023-10-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2023-10-23 | $8.55 | $8.59 | $8.51 | $8.58 | $8.58 | 14,718 |
| 2023-10-20 | $8.59 | $8.59 | $8.52 | $8.58 | $8.58 | 5,005 |
| 2023-10-19 | $8.69 | $8.70 | $8.64 | $8.64 | $8.64 | 3,033 |
| 2023-10-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 67 |
| 2023-10-17 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 19 |
| 2023-10-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 7 |
| 2023-10-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,471 |
| 2023-10-12 | $8.84 | $8.84 | $8.81 | $8.81 | $8.81 | 1,471 |
| 2023-10-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-10-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1 |
| 2023-10-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1 |
| 2023-10-06 | $8.69 | $8.77 | $8.69 | $8.75 | $8.75 | 2,603 |
| 2023-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 23 |
| 2023-10-04 | $8.65 | $8.71 | $8.65 | $8.71 | $8.71 | 361 |
| 2023-10-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 71 |
| 2023-10-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 71 |
| 2023-09-29 | $8.89 | $8.89 | $8.83 | $8.83 | $8.83 | 106 |
| 2023-09-28 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 200 |
| 2023-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 200 |
| 2023-09-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-09-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 65 |
| 2023-09-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 11 |
| 2023-09-20 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 500 |
| 2023-09-19 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1 |
| 2023-09-18 | $9.11 | $9.12 | $9.01 | $9.08 | $9.08 | 3,622 |
| 2023-09-15 | $9.12 | $9.12 | $9.11 | $9.11 | $9.11 | 217 |
| 2023-09-14 | $9.11 | $9.16 | $9.11 | $9.16 | $9.16 | 1,240 |
| 2023-09-13 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 144 |
| 2023-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 622 |
| 2023-09-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 20 |
| 2023-09-08 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 26 |
| 2023-09-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 44 |
| 2023-09-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2 |
| 2023-09-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1 |
| 2023-09-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-08-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 22 |
| 2023-08-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 22 |
| 2023-08-29 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 3,627 |
| 2023-08-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 98 |
| 2023-08-25 | $9.05 | $9.08 | $9.05 | $9.08 | $9.08 | 3,713 |
| 2023-08-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 1,570 |
| 2023-08-23 | $9.10 | $9.11 | $9.08 | $9.11 | $9.11 | 1,570 |
| 2023-08-22 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 139 |
| 2023-08-21 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-08-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 18 |
| 2023-08-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 18 |
| 2023-08-16 | $9.12 | $9.12 | $9.09 | $9.09 | $9.09 | 924 |
| 2023-08-15 | $9.16 | $9.16 | $9.13 | $9.13 | $9.13 | 206 |
| 2023-08-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 37 |
| 2023-08-11 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 17 |
| 2023-08-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 17 |
| 2023-08-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1 |
| 2023-08-08 | $9.24 | $9.24 | $9.13 | $9.24 | $9.24 | 2,125 |
| 2023-08-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 22 |
| 2023-08-04 | $9.30 | $9.30 | $9.21 | $9.24 | $9.24 | 3,590 |
| 2023-08-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,421 |
| 2023-08-02 | $9.26 | $9.28 | $9.26 | $9.28 | $9.28 | 1,004 |
| 2023-08-01 | $9.38 | $9.38 | $9.35 | $9.37 | $9.37 | 635 |
| 2023-07-31 | $9.45 | $9.45 | $9.43 | $9.43 | $9.43 | 956 |
| 2023-07-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-07-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 37 |
| 2023-07-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 37 |
| 2023-07-25 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 2,327 |
| 2023-07-24 | $9.42 | $9.42 | $9.40 | $9.40 | $9.40 | 2,327 |
| 2023-07-21 | $9.38 | $9.39 | $9.38 | $9.39 | $9.39 | 121 |
| 2023-07-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 185 |
| 2023-07-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 144 |
| 2023-07-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5 |
| 2023-07-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 748 |
| 2023-07-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 7 |
| 2023-07-13 | $9.35 | $9.39 | $9.35 | $9.39 | $9.39 | 150 |
| 2023-07-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 15 |
| 2023-07-11 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 6,323 |
| 2023-07-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 25 |
| 2023-07-07 | $9.12 | $9.13 | $9.11 | $9.12 | $9.12 | 2,060 |
| 2023-07-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 22 |
| 2023-07-05 | $9.21 | $9.22 | $9.21 | $9.21 | $9.21 | 2,185 |
| 2023-07-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-06-30 | $9.25 | $9.25 | $9.24 | $9.24 | $9.24 | 125 |
| 2023-06-29 | $9.16 | $9.17 | $9.16 | $9.17 | $9.17 | 3,285 |
| 2023-06-28 | $9.18 | $9.19 | $9.18 | $9.19 | $9.19 | 11,722 |
| 2023-06-27 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 13 |
| 2023-06-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 13 |
| 2023-06-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 2 |
| 2023-06-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 2 |
| 2023-06-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 24 |
| 2023-06-20 | $9.24 | $9.24 | $9.23 | $9.23 | $9.23 | 324 |
| 2023-06-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 161 |
| 2023-06-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 7 |
| 2023-06-14 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 7 |
| 2023-06-13 | $9.21 | $9.21 | $9.20 | $9.20 | $9.20 | 191 |
| 2023-06-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 65 |
| 2023-06-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1 |
| 2023-06-08 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 914 |
| 2023-06-07 | $9.15 | $9.15 | $9.12 | $9.12 | $9.12 | 742 |
| 2023-06-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 24 |
| 2023-06-05 | $9.10 | $9.11 | $9.04 | $9.11 | $9.11 | 1,018 |
| 2023-06-02 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 359 |
| 2023-06-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 180 |
| 2023-05-31 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 180 |
| 2023-05-30 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 31 |
| 2023-05-26 | $9.03 | $9.04 | $9.03 | $9.04 | $9.04 | 2,025 |
| 2023-05-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 1,206 |
| 2023-05-23 | $9.13 | $9.13 | $9.11 | $9.11 | $9.11 | 1,206 |
| 2023-05-22 | $9.15 | $9.16 | $9.13 | $9.16 | $9.16 | 2,107 |
| 2023-05-19 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 22 |
| 2023-05-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 2 |
| 2023-05-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 48 |
| 2023-05-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 46 |
| 2023-05-15 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 175 |
| 2023-05-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 255 |
| 2023-05-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-05-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-05-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,884 |
| 2023-05-08 | $9.22 | $9.24 | $9.22 | $9.23 | $9.23 | 1,884 |
| 2023-05-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 29 |
| 2023-05-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 3 |
| 2023-05-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 69 |
| 2023-05-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 67 |
| 2023-05-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 16 |
| 2023-04-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 370 |
| 2023-04-27 | $9.18 | $9.24 | $9.18 | $9.23 | $9.23 | 4,651 |
| 2023-04-26 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-04-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 47 |
| 2023-04-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 47 |
| 2023-04-21 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 313 |
| 2023-04-20 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 92 |
| 2023-04-19 | $9.22 | $9.27 | $9.22 | $9.27 | $9.27 | 2,191 |
| 2023-04-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 954 |
| 2023-04-17 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1,776 |
| 2023-04-14 | $9.23 | $9.23 | $9.15 | $9.18 | $9.18 | 311 |
| 2023-04-13 | $9.24 | $9.24 | $9.14 | $9.23 | $9.23 | 2,052 |
| 2023-04-12 | $9.21 | $9.21 | $9.15 | $9.16 | $9.16 | 801 |
| 2023-04-11 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 237 |
| 2023-04-10 | $9.14 | $9.18 | $9.14 | $9.17 | $9.17 | 633 |
| 2023-04-06 | $9.17 | $9.20 | $9.15 | $9.16 | $9.16 | 2,585 |
| 2023-04-05 | $9.17 | $9.17 | $9.14 | $9.14 | $9.14 | 400 |
| 2023-04-04 | $9.14 | $9.18 | $9.14 | $9.17 | $9.17 | 484 |
| 2023-04-03 | $9.06 | $9.20 | $9.06 | $9.20 | $9.20 | 1,653 |
| 2023-03-31 | $9.12 | $9.15 | $9.12 | $9.13 | $9.13 | 652 |
| 2023-03-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 80 |
| 2023-03-29 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 2 |
| 2023-03-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 1,982 |
| 2023-03-27 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 503 |
| 2023-03-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1,051 |
| 2023-03-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 3,759 |
| 2023-03-22 | $8.99 | $9.01 | $8.96 | $8.96 | $8.96 | 3,759 |
| 2023-03-21 | $8.96 | $8.97 | $8.96 | $8.97 | $8.97 | 271 |
| 2023-03-20 | $8.96 | $8.96 | $8.90 | $8.93 | $8.93 | 780 |
| 2023-03-17 | $8.88 | $8.88 | $8.87 | $8.87 | $8.87 | 2,227 |
| 2023-03-16 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 209 |
| 2023-03-15 | $8.85 | $8.85 | $8.84 | $8.84 | $8.84 | 536 |
| 2023-03-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 108 |
| 2023-03-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 29 |
| 2023-03-10 | $8.92 | $8.92 | $8.87 | $8.87 | $8.87 | 625 |
| 2023-03-09 | $8.99 | $8.99 | $8.81 | $8.88 | $8.88 | 5,174 |
| 2023-03-08 | $8.97 | $8.97 | $8.93 | $8.95 | $8.95 | 930 |
| 2023-03-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 79 |
| 2023-03-06 | $9.06 | $9.06 | $9.04 | $9.04 | $9.04 | 974 |
| 2023-03-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 44 |
| 2023-03-02 | $8.95 | $8.99 | $8.95 | $8.99 | $8.99 | 2,164 |
| 2023-03-01 | $8.98 | $8.98 | $8.95 | $8.95 | $8.95 | 6,120 |
| 2023-02-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 17 |
| 2023-02-27 | $9.03 | $9.03 | $9.01 | $9.01 | $9.01 | 889 |
| 2023-02-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2 |
| 2023-02-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 137 |
| 2023-02-22 | $9.04 | $9.07 | $8.95 | $9.00 | $9.00 | 2,054 |
| 2023-02-21 | $9.09 | $9.09 | $9.04 | $9.04 | $9.04 | 157 |
| 2023-02-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 22 |
| 2023-02-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 22 |
| 2023-02-15 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 189 |
| 2023-02-14 | $9.21 | $9.28 | $9.21 | $9.27 | $9.27 | 11,063 |
| 2023-02-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1 |
| 2023-02-10 | $9.17 | $9.19 | $9.17 | $9.19 | $9.19 | 1,796 |
| 2023-02-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 85 |
| 2023-02-08 | $9.26 | $9.26 | $9.24 | $9.24 | $9.24 | 3,936 |
| 2023-02-07 | $9.22 | $9.27 | $9.20 | $9.27 | $9.27 | 2,498 |
| 2023-02-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 86 |
| 2023-02-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 39 |
| 2023-02-02 | $9.42 | $9.43 | $9.40 | $9.40 | $9.40 | 1,478 |
| 2023-02-01 | $9.28 | $9.42 | $9.28 | $9.38 | $9.38 | 872 |
| 2023-01-31 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 78 |
| 2023-01-30 | $9.27 | $9.27 | $9.24 | $9.24 | $9.24 | 210 |
| 2023-01-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 531 |
| 2023-01-26 | $9.27 | $9.28 | $9.20 | $9.28 | $9.28 | 3,782 |
| 2023-01-25 | $9.21 | $9.21 | $9.17 | $9.17 | $9.17 | 722 |
| 2023-01-24 | $9.22 | $9.22 | $9.16 | $9.22 | $9.22 | 3,307 |
| 2023-01-23 | $9.18 | $9.21 | $9.10 | $9.17 | $9.17 | 1,839 |
| 2023-01-20 | $9.12 | $9.19 | $9.12 | $9.18 | $9.18 | 1,798 |
| 2023-01-19 | $9.16 | $9.16 | $9.13 | $9.13 | $9.13 | 720 |
| 2023-01-18 | $9.28 | $9.28 | $9.18 | $9.18 | $9.18 | 667 |
| 2023-01-17 | $9.22 | $9.24 | $9.22 | $9.22 | $9.22 | 884 |
| 2023-01-13 | $9.18 | $9.22 | $9.18 | $9.22 | $9.22 | 426 |
| 2023-01-12 | $9.16 | $9.17 | $9.14 | $9.17 | $9.17 | 1,298 |
| 2023-01-11 | $9.09 | $9.10 | $9.04 | $9.10 | $9.10 | 2,570 |
| 2023-01-10 | $9.04 | $9.05 | $8.84 | $8.99 | $8.99 | 10,500 |
| 2023-01-09 | $9.05 | $9.12 | $8.99 | $9.04 | $9.04 | 1,904 |
| 2023-01-06 | $8.93 | $9.03 | $8.93 | $9.03 | $9.03 | 1,601 |
| 2023-01-05 | $8.93 | $8.93 | $8.89 | $8.90 | $8.90 | 1,536 |
| 2023-01-04 | $8.99 | $9.00 | $8.97 | $8.97 | $8.97 | 1,214 |
| 2023-01-03 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 484 |
| 2022-12-30 | $8.90 | $8.91 | $8.87 | $8.87 | $8.87 | 2,962 |
| 2022-12-29 | $8.94 | $8.95 | $8.92 | $8.92 | $8.92 | 1,860 |
| 2022-12-28 | $8.93 | $8.93 | $8.77 | $8.83 | $8.83 | 4,417 |
| 2022-12-27 | $9.00 | $9.01 | $8.95 | $8.97 | $8.88 | 4,463 |
| 2022-12-23 | $8.99 | $9.00 | $8.96 | $8.99 | $8.90 | 1,987 |
| 2022-12-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 1 |
| 2022-12-21 | $9.03 | $9.06 | $9.03 | $9.06 | $8.97 | 10,349 |
| 2022-12-20 | $8.96 | $8.98 | $8.90 | $8.94 | $8.85 | 8,595 |
| 2022-12-19 | $9.06 | $9.06 | $9.00 | $9.00 | $8.92 | 545 |
| 2022-12-16 | $9.03 | $9.06 | $9.02 | $9.06 | $8.97 | 1,372 |
| 2022-12-15 | $9.09 | $9.10 | $9.09 | $9.09 | $9.01 | 1,276 |
| 2022-12-14 | $9.24 | $9.24 | $9.23 | $9.23 | $9.14 | 757 |
| 2022-12-13 | $9.24 | $9.27 | $9.23 | $9.23 | $9.14 | 4,503 |
| 2022-12-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.05 | 3,818 |
| 2022-12-09 | $9.14 | $9.14 | $9.05 | $9.05 | $8.97 | 3,818 |
| 2022-12-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.07 | 1,490 |
| 2022-12-07 | $9.10 | $9.13 | $9.04 | $9.12 | $9.03 | 1,490 |
| 2022-12-06 | $9.09 | $9.09 | $8.99 | $8.99 | $8.91 | 3,288 |
| 2022-12-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.03 | 55 |
| 2022-12-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.15 | 1 |
| 2022-12-01 | $9.17 | $9.21 | $9.17 | $9.21 | $9.12 | 539 |
| 2022-11-30 | $9.02 | $9.18 | $9.02 | $9.18 | $9.09 | 2,810 |
| 2022-11-29 | $9.02 | $9.03 | $9.02 | $9.03 | $8.94 | 210 |
| 2022-11-28 | $9.09 | $9.09 | $9.01 | $9.04 | $8.95 | 4,572 |
| 2022-11-25 | $9.10 | $9.10 | $9.08 | $9.10 | $9.01 | 2,368 |
| 2022-11-23 | $9.05 | $9.08 | $9.05 | $9.08 | $8.99 | 1,330 |
| 2022-11-22 | $9.02 | $9.02 | $9.02 | $9.02 | $8.93 | 3 |
| 2022-11-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.86 | 17,666 |
| 2022-11-18 | $8.94 | $8.96 | $8.86 | $8.96 | $8.87 | 1,734 |
| 2022-11-17 | $8.92 | $8.93 | $8.87 | $8.87 | $8.79 | 1,727 |
| 2022-11-16 | $8.94 | $8.94 | $8.93 | $8.93 | $8.84 | 716 |
| 2022-11-15 | $8.91 | $8.95 | $8.91 | $8.94 | $8.85 | 607 |
| 2022-11-14 | $8.92 | $8.92 | $8.89 | $8.89 | $8.80 | 1,066 |
| 2022-11-11 | $8.93 | $8.95 | $8.91 | $8.95 | $8.86 | 685 |
| 2022-11-10 | $8.86 | $8.88 | $8.85 | $8.88 | $8.79 | 1,108 |
| 2022-11-09 | $8.60 | $8.60 | $8.57 | $8.59 | $8.51 | 715 |
| 2022-11-08 | $8.67 | $8.68 | $8.66 | $8.68 | $8.59 | 3,601 |
| 2022-11-07 | $8.61 | $8.61 | $8.60 | $8.61 | $8.53 | 600 |
| 2022-11-04 | $8.58 | $8.59 | $8.52 | $8.57 | $8.49 | 10,820 |
| 2022-11-03 | $8.44 | $8.46 | $8.43 | $8.46 | $8.38 | 3,807 |
| 2022-11-02 | $8.67 | $8.67 | $8.50 | $8.50 | $8.42 | 2,152 |
| 2022-11-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.50 | 324 |
| 2022-10-31 | $8.57 | $8.57 | $8.55 | $8.56 | $8.48 | 324 |
| 2022-10-28 | $8.53 | $8.62 | $8.53 | $8.62 | $8.53 | 227 |
| 2022-10-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.47 | 0 |
| 2022-10-26 | $8.59 | $8.59 | $8.59 | $8.59 | $8.51 | 869 |
| 2022-10-25 | $8.49 | $8.51 | $8.49 | $8.51 | $8.42 | 869 |
| 2022-10-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.33 | 3 |
| 2022-10-21 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3 |
| 2022-10-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 67 |
| 2022-10-19 | $8.37 | $8.37 | $8.35 | $8.35 | $8.35 | 1,243 |
| 2022-10-18 | $8.45 | $8.45 | $8.43 | $8.43 | $8.43 | 425 |
| 2022-10-17 | $8.38 | $8.40 | $8.38 | $8.40 | $8.40 | 582 |
| 2022-10-14 | $8.26 | $8.29 | $8.26 | $8.28 | $8.28 | 590 |
| 2022-10-13 | $8.22 | $8.37 | $8.21 | $8.37 | $8.37 | 3,661 |
| 2022-10-12 | $8.29 | $8.29 | $8.27 | $8.27 | $8.27 | 400 |
| 2022-10-11 | $8.29 | $8.31 | $8.29 | $8.29 | $8.29 | 400 |
| 2022-10-10 | $8.32 | $8.34 | $8.32 | $8.33 | $8.33 | 2,000 |
| 2022-10-07 | $8.37 | $8.37 | $8.34 | $8.35 | $8.35 | 1,038 |
| 2022-10-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 4,007 |
| 2022-10-05 | $8.55 | $8.57 | $8.50 | $8.55 | $8.55 | 2,078 |
| 2022-10-04 | $8.59 | $8.62 | $8.59 | $8.61 | $8.61 | 877 |
| 2022-10-03 | $8.45 | $8.46 | $8.44 | $8.44 | $8.44 | 708 |
| 2022-09-30 | $8.35 | $8.35 | $8.31 | $8.31 | $8.31 | 1,034 |
| 2022-09-29 | $8.34 | $8.36 | $8.31 | $8.35 | $8.35 | 5,950 |
| 2022-09-28 | $8.37 | $8.48 | $8.37 | $8.46 | $8.46 | 3,598 |
| 2022-09-27 | $8.29 | $8.32 | $8.25 | $8.30 | $8.30 | 5,189 |
| 2022-09-26 | $8.32 | $8.39 | $8.31 | $8.32 | $8.32 | 2,772 |
| 2022-09-23 | $8.46 | $8.50 | $8.43 | $8.43 | $8.43 | 9,209 |
| 2022-09-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 101 |
| 2022-09-21 | $8.70 | $8.72 | $8.61 | $8.61 | $8.61 | 748 |
| 2022-09-20 | $8.71 | $8.72 | $8.67 | $8.67 | $8.67 | 1,792 |
| 2022-09-19 | $8.76 | $8.81 | $8.76 | $8.76 | $8.76 | 1,878 |
| 2022-09-16 | $8.75 | $8.79 | $8.73 | $8.75 | $8.75 | 2,391 |
| 2022-09-15 | $8.82 | $8.83 | $8.79 | $8.79 | $8.79 | 877 |
| 2022-09-14 | $8.86 | $8.86 | $8.84 | $8.84 | $8.84 | 514 |
| 2022-09-13 | $8.94 | $8.95 | $8.86 | $8.86 | $8.86 | 13,435 |
| 2022-09-12 | $9.07 | $9.07 | $9.03 | $9.05 | $9.05 | 2,234 |
| 2022-09-09 | $9.01 | $9.01 | $8.98 | $9.00 | $9.00 | 1,300 |
| 2022-09-08 | $8.89 | $8.91 | $8.88 | $8.91 | $8.91 | 520 |
| 2022-09-07 | $8.85 | $8.91 | $8.85 | $8.91 | $8.91 | 1,985 |
| 2022-09-06 | $8.83 | $8.83 | $8.78 | $8.79 | $8.79 | 1,252 |
| 2022-09-02 | $8.96 | $8.98 | $8.82 | $8.85 | $8.85 | 5,822 |
| 2022-09-01 | $8.86 | $8.88 | $8.86 | $8.88 | $8.88 | 2,029 |
| 2022-08-31 | $8.98 | $8.98 | $8.93 | $8.94 | $8.94 | 713 |
| 2022-08-30 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 1,020 |
| 2022-08-29 | $9.06 | $9.06 | $9.02 | $9.03 | $9.03 | 1,083 |
| 2022-08-26 | $9.18 | $9.18 | $9.11 | $9.11 | $9.11 | 111 |
| 2022-08-25 | $9.21 | $9.24 | $9.21 | $9.24 | $9.24 | 2,170 |
| 2022-08-24 | $9.17 | $9.21 | $9.13 | $9.15 | $9.15 | 3,799 |
| 2022-08-23 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 302 |
| 2022-08-22 | $9.19 | $9.19 | $9.14 | $9.16 | $9.16 | 4,092 |
| 2022-08-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 20 |
| 2022-08-18 | $9.37 | $9.37 | $9.36 | $9.37 | $9.37 | 9,025 |
| 2022-08-17 | $9.37 | $9.37 | $9.36 | $9.37 | $9.37 | 3,140 |
| 2022-08-16 | $9.43 | $9.45 | $9.43 | $9.45 | $9.45 | 1,921 |
| 2022-08-15 | $9.44 | $9.44 | $9.42 | $9.44 | $9.44 | 4,868 |
| 2022-08-12 | $9.46 | $9.47 | $9.45 | $9.45 | $9.45 | 682 |
| 2022-08-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 5 |
| 2022-08-10 | $9.37 | $9.41 | $9.37 | $9.39 | $9.39 | 578 |
| 2022-08-09 | $9.26 | $9.27 | $9.25 | $9.25 | $9.25 | 3,192 |
| 2022-08-08 | $9.26 | $9.30 | $9.19 | $9.29 | $9.29 | 7,773 |
| 2022-08-05 | $9.24 | $9.26 | $9.23 | $9.25 | $9.25 | 1,946 |
| 2022-08-04 | $9.30 | $9.31 | $9.30 | $9.30 | $9.30 | 526 |
| 2022-08-03 | $9.30 | $9.32 | $9.30 | $9.31 | $9.31 | 400 |
| 2022-08-02 | $9.30 | $9.30 | $9.24 | $9.25 | $9.25 | 978 |
| 2022-08-01 | $9.32 | $9.33 | $9.32 | $9.33 | $9.33 | 1,144 |
| 2022-07-29 | $9.29 | $9.34 | $9.29 | $9.32 | $9.32 | 1,267 |
| 2022-07-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 7 |
| 2022-07-27 | $9.19 | $9.20 | $9.19 | $9.19 | $9.19 | 672 |
| 2022-07-26 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 329 |
| 2022-07-25 | $9.10 | $9.14 | $9.10 | $9.12 | $9.12 | 4,872 |
| 2022-07-22 | $9.09 | $9.11 | $9.09 | $9.10 | $9.10 | 2,000 |
| 2022-07-21 | $9.04 | $9.11 | $9.04 | $9.10 | $9.10 | 1,513 |
| 2022-07-20 | $9.00 | $9.06 | $9.00 | $9.04 | $9.04 | 2,144 |
| 2022-07-19 | $9.03 | $9.05 | $9.03 | $9.05 | $9.05 | 789 |
| 2022-07-18 | $8.99 | $8.99 | $8.91 | $8.92 | $8.92 | 13,201 |
| 2022-07-15 | $8.93 | $8.94 | $8.90 | $8.93 | $8.93 | 3,938 |
| 2022-07-14 | $8.76 | $8.85 | $8.76 | $8.85 | $8.85 | 3,422 |
| 2022-07-13 | $8.82 | $8.90 | $8.78 | $8.89 | $8.89 | 3,675 |
| 2022-07-12 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 11,601 |
| 2022-07-11 | $8.94 | $8.94 | $8.91 | $8.91 | $8.91 | 2,783 |
| 2022-07-08 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 15,533 |
| 2022-07-07 | $8.96 | $8.99 | $8.96 | $8.99 | $8.99 | 233 |
| 2022-07-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 186 |
| 2022-07-05 | $8.83 | $8.91 | $8.83 | $8.91 | $8.91 | 4,155 |
| 2022-07-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 245 |
| 2022-06-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 145 |
| 2022-06-29 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 500 |
| 2022-06-28 | $9.06 | $9.06 | $8.94 | $8.94 | $8.94 | 500 |
| 2022-06-27 | $9.06 | $9.06 | $9.06 | $9.06 | $9.02 | 171 |
| 2022-06-24 | $9.07 | $9.07 | $9.07 | $9.07 | $9.02 | 500 |
| 2022-06-23 | $8.87 | $8.91 | $8.87 | $8.91 | $8.86 | 500 |
| 2022-06-22 | $8.90 | $8.94 | $8.88 | $8.91 | $8.87 | 2,048 |
| 2022-06-21 | $8.88 | $8.90 | $8.88 | $8.88 | $8.84 | 3,128 |
| 2022-06-17 | $8.79 | $8.79 | $8.79 | $8.79 | $8.75 | 2 |
| 2022-06-16 | $8.76 | $8.76 | $8.76 | $8.76 | $8.72 | 48 |
| 2022-06-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.87 | 79 |
| 2022-06-14 | $8.79 | $8.79 | $8.71 | $8.79 | $8.75 | 1,613 |
| 2022-06-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 77 |
| 2022-06-10 | $9.14 | $9.17 | $9.13 | $9.13 | $9.09 | 1,048 |
| 2022-06-09 | $9.37 | $9.40 | $9.28 | $9.28 | $9.24 | 2,651 |
| 2022-06-08 | $9.44 | $9.45 | $9.43 | $9.43 | $9.38 | 502 |
| 2022-06-07 | $9.48 | $9.50 | $9.48 | $9.50 | $9.45 | 570 |
| 2022-06-06 | $9.44 | $9.46 | $9.43 | $9.45 | $9.41 | 906 |
| 2022-06-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.41 | 22 |
| 2022-06-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.49 | 3,525 |
| 2022-06-01 | $9.41 | $9.41 | $9.31 | $9.37 | $9.32 | 486,740 |
| 2022-05-31 | $9.48 | $9.50 | $9.48 | $9.50 | $9.46 | 4,618 |
| 2022-05-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.50 | 5 |
| 2022-05-26 | $9.43 | $9.47 | $9.43 | $9.45 | $9.41 | 1,853 |
| 2022-05-25 | $9.29 | $9.34 | $9.29 | $9.34 | $9.29 | 664 |
| 2022-05-24 | $9.29 | $9.29 | $9.29 | $9.29 | $9.24 | 63 |
| 2022-05-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.28 | 4 |
| 2022-05-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.16 | 22 |
| 2022-05-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.14 | 102 |
| 2022-05-18 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 1 |
| 2022-05-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.33 | 176 |
| 2022-05-16 | $9.27 | $9.27 | $9.26 | $9.26 | $9.21 | 455 |
| 2022-05-13 | $9.25 | $9.30 | $9.25 | $9.26 | $9.21 | 5,898 |
| 2022-05-12 | $9.10 | $9.16 | $9.09 | $9.12 | $9.07 | 1,173 |
| 2022-05-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.06 | 183 |
| 2022-05-10 | $9.12 | $9.21 | $9.08 | $9.14 | $9.10 | 5,237 |
| 2022-05-09 | $9.17 | $9.17 | $9.08 | $9.08 | $9.04 | 1,612 |
| 2022-05-06 | $9.26 | $9.38 | $9.25 | $9.25 | $9.21 | 5,414 |
| 2022-05-05 | $9.44 | $9.44 | $9.36 | $9.40 | $9.35 | 3,550 |
| 2022-05-04 | $9.60 | $9.66 | $9.60 | $9.65 | $9.60 | 4,875 |
| 2022-05-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.42 | 12 |
| 2022-05-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 20 |
| 2022-04-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.38 | 610 |
| 2022-04-28 | $9.57 | $9.59 | $9.57 | $9.58 | $9.54 | 2,616 |
| 2022-04-27 | $9.55 | $9.55 | $9.50 | $9.50 | $9.45 | 2,322 |
| 2022-04-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.43 | 48 |
| 2022-04-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 48 |
| 2022-04-22 | $9.69 | $9.69 | $9.66 | $9.69 | $9.64 | 1,466 |
| 2022-04-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.73 | 3 |
| 2022-04-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.82 | 0 |
| 2022-04-19 | $9.80 | $9.83 | $9.80 | $9.82 | $9.78 | 5,947 |
| 2022-04-18 | $9.73 | $9.75 | $9.73 | $9.75 | $9.70 | 1,935 |
| 2022-04-14 | $9.80 | $9.81 | $9.79 | $9.79 | $9.75 | 246 |
| 2022-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.79 | 26 |
| 2022-04-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.70 | 0 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.72 | 0 |
| 2022-04-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.81 | 5 |
| 2022-04-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.82 | 1,074 |
| 2022-04-06 | $9.83 | $9.85 | $9.80 | $9.85 | $9.80 | 3,902 |
| 2022-04-05 | $9.97 | $9.97 | $9.91 | $9.91 | $9.86 | 8,228 |
| 2022-04-04 | $10.00 | $10.11 | $10.00 | $10.03 | $9.98 | 98,759 |
| 2022-04-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.94 | 43 |
| 2022-03-31 | $10.04 | $10.15 | $9.99 | $9.99 | $9.94 | 180,174 |
| 2022-03-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.01 | 5 |
| 2022-03-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.06 | 5 |
| 2022-03-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 37 |
| 2022-03-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 19 |
| 2022-03-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.92 | 0 |
| 2022-03-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.87 | 0 |
| 2022-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 1,000 |
| 2022-03-21 | $9.98 | $9.98 | $9.95 | $9.95 | $9.90 | 1,000 |
| 2022-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 1 |
| 2022-03-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.89 | 0 |
| 2022-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.81 | 200 |
| 2022-03-15 | $9.66 | $9.67 | $9.66 | $9.67 | $9.62 | 200 |
| 2022-03-14 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 5 |
| 2022-03-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.57 | 5 |
| 2022-03-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 4 |
| 2022-03-09 | $9.71 | $9.77 | $9.70 | $9.74 | $9.70 | 4,911 |
| 2022-03-08 | $9.55 | $9.57 | $9.55 | $9.57 | $9.52 | 105 |
| 2022-03-07 | $9.61 | $9.61 | $9.61 | $9.61 | $9.57 | 4 |
| 2022-03-04 | $9.78 | $9.80 | $9.75 | $9.78 | $9.73 | 970 |
| 2022-03-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.82 | 1 |
| 2022-03-02 | $9.93 | $9.94 | $9.93 | $9.94 | $9.89 | 5,301 |
| 2022-03-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.79 | 12 |
| 2022-02-28 | $9.96 | $9.97 | $9.96 | $9.96 | $9.91 | 513 |
| 2022-02-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.94 | 500 |
| 2022-02-24 | $9.67 | $9.82 | $9.67 | $9.82 | $9.77 | 500 |
| 2022-02-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.77 | 0 |
| 2022-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.86 | 1,700 |
| 2022-02-18 | $9.98 | $10.00 | $9.96 | $9.96 | $9.91 | 1,700 |
| 2022-02-17 | $10.06 | $10.06 | $10.00 | $10.00 | $9.95 | 229 |
| 2022-02-16 | $10.07 | $10.20 | $10.07 | $10.12 | $10.07 | 2,717 |
| 2022-02-15 | $10.09 | $10.10 | $10.09 | $10.10 | $10.06 | 100 |
| 2022-02-14 | $10.00 | $10.00 | $9.99 | $9.99 | $9.94 | 236 |
| 2022-02-11 | $10.14 | $10.14 | $10.05 | $10.06 | $10.01 | 703 |
| 2022-02-10 | $10.18 | $10.25 | $10.14 | $10.14 | $10.09 | 10,226 |
| 2022-02-09 | $10.26 | $10.29 | $10.23 | $10.27 | $10.22 | 2,362 |
| 2022-02-08 | $10.15 | $10.19 | $10.15 | $10.18 | $10.13 | 8,693 |
| 2022-02-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.05 | 127 |
| 2022-02-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.05 | 168 |
| 2022-02-03 | $10.13 | $10.60 | $10.12 | $10.60 | $10.55 | 10,535 |
| 2022-02-02 | $10.20 | $10.23 | $10.20 | $10.23 | $10.19 | 1,073 |
| 2022-02-01 | $10.14 | $10.19 | $10.14 | $10.19 | $10.15 | 99,611 |
iMGP RBA Responsible Global Allocation ETF (IRBA) News Headlines
Recent iMGP RBA Responsible Global Allocation ETF (IRBA) News
Similar Companies to iMGP RBA Responsible Global Allocation ETF (IRBA) 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 | -- | -- | -- |