JPMorgan Macro Opportunities Fd A USD (JPMOX) Exchange: NMFQS

Data as of July 1, 2022

$15.01 ($-0.09) -0.60%

JPMorgan Macro Opportunities Fd A USD - Daily Information
Click for more stock information on JPMorgan Macro Opportunities Fd A USD.
Daily Information Data
Date July 1, 2022
Open $15.01
Previous Close $15.01
High $15.01
Low $15.01
Adjusted Open $15.01
Previous Adjusted Close $15.01
Adjusted High $15.01
Adjusted Low $15.01
Historical Stock Data for JPMorgan Macro Opportunities Fd A USD (JPMOX)
Date Open High Low Close Adj.Close Volume
2022-05-06 $15.01 $15.01 $15.01 $15.01 $15.01 0
2022-05-05 $15.10 $15.10 $15.10 $15.10 $15.10 0
2022-05-04 $15.27 $15.27 $15.27 $15.27 $15.27 0
2022-05-03 $15.22 $15.22 $15.22 $15.22 $15.22 0
2022-05-02 $15.28 $15.28 $15.28 $15.28 $15.28 0
2022-04-29 $15.25 $15.25 $15.25 $15.25 $15.25 0
2022-04-28 $15.38 $15.38 $15.38 $15.38 $15.38 0
2022-04-27 $15.30 $15.30 $15.30 $15.30 $15.30 0
2022-04-26 $15.28 $15.28 $15.28 $15.28 $15.28 0
2022-04-25 $15.27 $15.27 $15.27 $15.27 $15.27 0
2022-04-22 $15.27 $15.27 $15.27 $15.27 $15.27 0
2022-04-21 $15.27 $15.27 $15.27 $15.27 $15.27 0
2022-04-20 $15.33 $15.33 $15.33 $15.33 $15.33 0
2022-04-19 $15.47 $15.47 $15.47 $15.47 $15.47 0
2022-04-18 $15.38 $15.38 $15.38 $15.38 $15.38 0
2022-04-14 $15.42 $15.42 $15.42 $15.42 $15.42 0
2022-04-13 $15.51 $15.51 $15.51 $15.51 $15.51 0
2022-04-12 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-04-11 $15.55 $15.55 $15.55 $15.55 $15.55 0
2022-04-08 $15.59 $15.59 $15.59 $15.59 $15.59 0
2022-04-07 $15.65 $15.65 $15.65 $15.65 $15.65 0
2022-04-06 $15.62 $15.62 $15.62 $15.62 $15.62 0
2022-04-05 $15.63 $15.63 $15.63 $15.63 $15.63 0
2022-04-04 $15.64 $15.64 $15.64 $15.64 $15.64 0
2022-04-01 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-03-31 $15.59 $15.59 $15.59 $15.59 $15.59 0
2022-03-30 $15.59 $15.59 $15.59 $15.59 $15.59 0
2022-03-29 $15.57 $15.57 $15.57 $15.57 $15.57 0
2022-03-28 $15.55 $15.55 $15.55 $15.55 $15.55 0
2022-03-25 $15.51 $15.51 $15.51 $15.51 $15.51 0
2022-03-24 $15.54 $15.54 $15.54 $15.54 $15.54 0
2022-03-23 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-03-22 $15.63 $15.63 $15.63 $15.63 $15.63 0
2022-03-21 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-03-18 $15.66 $15.66 $15.66 $15.66 $15.66 0
2022-03-17 $15.55 $15.55 $15.55 $15.55 $15.55 0
2022-03-16 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-03-15 $15.37 $15.37 $15.37 $15.37 $15.37 0
2022-03-14 $15.33 $15.33 $15.33 $15.33 $15.33 0
2022-03-11 $15.39 $15.39 $15.39 $15.39 $15.39 0
2022-03-10 $15.48 $15.48 $15.48 $15.48 $15.48 0
2022-03-09 $15.53 $15.53 $15.53 $15.53 $15.53 0
2022-03-08 $15.42 $15.42 $15.42 $15.42 $15.42 0
2022-03-07 $15.43 $15.43 $15.43 $15.43 $15.43 0
2022-03-04 $15.59 $15.59 $15.59 $15.59 $15.59 0
2022-03-03 $15.69 $15.69 $15.69 $15.69 $15.69 0
2022-03-02 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-03-01 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-02-28 $15.94 $15.94 $15.94 $15.94 $15.94 0
2022-02-25 $15.94 $15.94 $15.94 $15.94 $15.94 0
2022-02-24 $15.73 $15.73 $15.73 $15.73 $15.73 0
2022-02-23 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-02-22 $15.67 $15.67 $15.67 $15.67 $15.67 0
2022-02-18 $15.71 $15.71 $15.71 $15.71 $15.71 0
2022-02-17 $15.74 $15.74 $15.74 $15.74 $15.74 0
2022-02-16 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-02-15 $15.90 $15.90 $15.90 $15.90 $15.90 0
2022-02-14 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-02-11 $15.84 $15.84 $15.84 $15.84 $15.84 0
2022-02-10 $15.96 $15.96 $15.96 $15.96 $15.96 0
2022-02-09 $16.02 $16.02 $16.02 $16.02 $16.02 0
2022-02-08 $15.91 $15.91 $15.91 $15.91 $15.91 0
2022-02-07 $15.89 $15.89 $15.89 $15.89 $15.89 0
2022-02-04 $15.94 $15.94 $15.94 $15.94 $15.94 0
2022-02-03 $15.86 $15.86 $15.86 $15.86 $15.86 0
2022-02-02 $16.09 $16.09 $16.09 $16.09 $16.09 0
2022-02-01 $16.10 $16.10 $16.10 $16.10 $16.10 0
2022-01-31 $16.03 $16.03 $16.03 $16.03 $16.03 0
2022-01-28 $15.86 $15.86 $15.86 $15.86 $15.86 0
2022-01-27 $15.70 $15.70 $15.70 $15.70 $15.70 0
2022-01-26 $15.66 $15.66 $15.66 $15.66 $15.66 0
2022-01-25 $15.68 $15.68 $15.68 $15.68 $15.68 0
2022-01-24 $15.81 $15.81 $15.81 $15.81 $15.81 0
2022-01-21 $15.81 $15.81 $15.81 $15.81 $15.81 0
2022-01-20 $15.98 $15.98 $15.98 $15.98 $15.98 0
2022-01-19 $16.05 $16.05 $16.05 $16.05 $16.05 0
2022-01-18 $16.08 $16.08 $16.08 $16.08 $16.08 0
2022-01-14 $16.19 $16.19 $16.19 $16.19 $16.19 0
2022-01-13 $16.20 $16.20 $16.20 $16.20 $16.20 0
2022-01-12 $16.38 $16.38 $16.38 $16.38 $16.38 0
2022-01-11 $16.37 $16.37 $16.37 $16.37 $16.37 0
2022-01-10 $16.32 $16.32 $16.32 $16.32 $16.32 0
2022-01-07 $16.35 $16.35 $16.35 $16.35 $16.35 0
2022-01-06 $16.41 $16.41 $16.41 $16.41 $16.41 0
2022-01-05 $16.41 $16.41 $16.41 $16.41 $16.41 0
2022-01-04 $16.58 $16.58 $16.58 $16.58 $16.58 0
2022-01-03 $16.62 $16.62 $16.62 $16.62 $16.62 0
2021-12-31 $16.65 $16.65 $16.65 $16.65 $16.65 0
2021-12-30 $16.67 $16.67 $16.67 $16.67 $16.67 0
2021-12-29 $16.67 $16.67 $16.67 $16.67 $16.67 0
2021-12-28 $16.65 $16.65 $16.65 $16.65 $16.65 0
2021-12-27 $16.66 $16.66 $16.66 $16.66 $16.66 0
2021-12-23 $16.64 $16.64 $16.64 $16.64 $16.64 0
2021-12-22 $16.65 $16.65 $16.65 $16.65 $16.65 0
2021-12-21 $16.61 $16.61 $16.61 $16.61 $16.61 0
2021-12-20 $16.50 $16.50 $16.50 $16.50 $16.50 0
2021-12-17 $16.77 $16.77 $16.77 $16.77 $16.54 0
2021-12-16 $16.82 $16.82 $16.82 $16.82 $16.59 0
2021-12-15 $16.85 $16.85 $16.85 $16.85 $16.62 0
2021-12-14 $16.81 $16.81 $16.81 $16.81 $16.58 0
2021-12-13 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-12-10 $16.88 $16.88 $16.88 $16.88 $16.65 0
2021-12-09 $16.92 $16.92 $16.92 $16.92 $16.68 0
2021-12-08 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-12-07 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-12-06 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-12-03 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-12-02 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-12-01 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-11-30 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-11-29 $17.02 $17.02 $17.02 $17.02 $16.78 0
2021-11-26 $17.02 $17.02 $17.02 $17.02 $16.78 0
2021-11-24 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-11-23 $17.01 $17.01 $17.01 $17.01 $16.77 0
2021-11-22 $16.99 $16.99 $16.99 $16.99 $16.75 0
2021-11-19 $17.10 $17.10 $17.10 $17.10 $16.86 0
2021-11-18 $17.13 $17.13 $17.13 $17.13 $16.89 0
2021-11-17 $17.14 $17.14 $17.14 $17.14 $16.90 0
2021-11-16 $17.15 $17.15 $17.15 $17.15 $16.91 0
2021-11-15 $17.13 $17.13 $17.13 $17.13 $16.89 0
2021-11-12 $17.12 $17.12 $17.12 $17.12 $16.88 0
2021-11-11 $17.11 $17.11 $17.11 $17.11 $16.87 0
2021-11-10 $17.13 $17.13 $17.13 $17.13 $16.89 0
2021-11-09 $17.17 $17.17 $17.17 $17.17 $16.93 0
2021-11-08 $17.15 $17.15 $17.15 $17.15 $16.91 0
2021-11-05 $17.15 $17.15 $17.15 $17.15 $16.91 0
2021-11-04 $17.16 $17.16 $17.16 $17.16 $16.92 0
2021-11-03 $17.12 $17.12 $17.12 $17.12 $16.88 0
2021-11-02 $17.11 $17.11 $17.11 $17.11 $16.87 0
2021-11-01 $17.07 $17.07 $17.07 $17.07 $16.83 0
2021-10-29 $17.06 $17.06 $17.06 $17.06 $16.82 0
2021-10-28 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-10-27 $16.99 $16.99 $16.99 $16.99 $16.75 0
2021-10-26 $16.98 $16.98 $16.98 $16.98 $16.74 0
2021-10-25 $16.97 $16.97 $16.97 $16.97 $16.73 0
2021-10-22 $16.98 $16.98 $16.98 $16.98 $16.74 0
2021-10-21 $16.97 $16.97 $16.97 $16.97 $16.73 0
2021-10-20 $16.91 $16.91 $16.91 $16.91 $16.67 0
2021-10-19 $16.95 $16.95 $16.95 $16.95 $16.71 0
2021-10-18 $16.96 $16.96 $16.96 $16.96 $16.72 0
2021-10-15 $16.93 $16.93 $16.93 $16.93 $16.69 0
2021-10-14 $16.93 $16.93 $16.93 $16.93 $16.69 0
2021-10-13 $16.88 $16.88 $16.88 $16.88 $16.65 0
2021-10-12 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-10-11 $16.81 $16.81 $16.81 $16.81 $16.58 0
2021-10-08 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-10-07 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-10-06 $16.86 $16.86 $16.86 $16.86 $16.63 0
2021-10-05 $16.83 $16.83 $16.83 $16.83 $16.60 0
2021-10-04 $16.80 $16.80 $16.80 $16.80 $16.57 0
2021-10-01 $16.83 $16.83 $16.83 $16.83 $16.60 0
2021-09-30 $16.81 $16.81 $16.81 $16.81 $16.58 0
2021-09-29 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-09-28 $16.79 $16.79 $16.79 $16.79 $16.56 0
2021-09-27 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-09-24 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-09-23 $16.90 $16.90 $16.90 $16.90 $16.66 0
2021-09-22 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-09-21 $16.88 $16.88 $16.88 $16.88 $16.65 0
2021-09-20 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-09-17 $16.91 $16.91 $16.91 $16.91 $16.67 0
2021-09-16 $16.91 $16.91 $16.91 $16.91 $16.67 0
2021-09-15 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-09-14 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-09-13 $16.91 $16.91 $16.91 $16.91 $16.67 0
2021-09-10 $16.93 $16.93 $16.93 $16.93 $16.69 0
2021-09-09 $16.95 $16.95 $16.95 $16.95 $16.71 0
2021-09-08 $16.98 $16.98 $16.98 $16.98 $16.74 0
2021-09-07 $16.97 $16.97 $16.97 $16.97 $16.73 0
2021-09-03 $16.98 $16.98 $16.98 $16.98 $16.74 0
2021-09-02 $17.02 $17.02 $17.02 $17.02 $16.78 0
2021-09-01 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-08-31 $16.98 $16.98 $16.98 $16.98 $16.74 0
2021-08-30 $17.01 $17.01 $17.01 $17.01 $16.77 0
2021-08-27 $17.01 $17.01 $17.01 $17.01 $16.77 0
2021-08-26 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-08-25 $17.07 $17.07 $17.07 $17.07 $16.83 0
2021-08-24 $17.07 $17.07 $17.07 $17.07 $16.83 0
2021-08-23 $17.07 $17.07 $17.07 $17.07 $16.83 0
2021-08-20 $17.11 $17.11 $17.11 $17.11 $16.87 0
2021-08-19 $17.08 $17.08 $17.08 $17.08 $16.84 0
2021-08-18 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-08-17 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-08-16 $17.03 $17.03 $17.03 $17.03 $16.79 0
2021-08-13 $17.01 $17.01 $17.01 $17.01 $16.77 0
2021-08-12 $16.99 $16.99 $16.99 $16.99 $16.75 0
2021-08-11 $16.99 $16.99 $16.99 $16.99 $16.75 0
2021-08-10 $16.98 $16.98 $16.98 $16.98 $16.74 0
2021-08-09 $16.97 $16.97 $16.97 $16.97 $16.73 0
2021-08-06 $16.96 $16.96 $16.96 $16.96 $16.72 0
2021-08-05 $16.96 $16.96 $16.96 $16.96 $16.72 0
2021-08-04 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-08-03 $16.88 $16.88 $16.88 $16.88 $16.65 0
2021-08-02 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-07-30 $16.85 $16.85 $16.85 $16.85 $16.62 0
2021-07-29 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-07-28 $16.86 $16.86 $16.86 $16.86 $16.63 0
2021-07-27 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-07-26 $16.91 $16.91 $16.91 $16.91 $16.67 0
2021-07-23 $16.92 $16.92 $16.92 $16.92 $16.68 0
2021-07-22 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-07-21 $16.83 $16.83 $16.83 $16.83 $16.60 0
2021-07-20 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-07-19 $16.70 $16.70 $16.70 $16.70 $16.47 0
2021-07-16 $16.81 $16.81 $16.81 $16.81 $16.58 0
2021-07-15 $16.86 $16.86 $16.86 $16.86 $16.63 0
2021-07-14 $16.92 $16.92 $16.92 $16.92 $16.68 0
2021-07-13 $16.93 $16.93 $16.93 $16.93 $16.69 0
2021-07-12 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-07-09 $16.92 $16.92 $16.92 $16.92 $16.68 0
2021-07-08 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-07-07 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-07-06 $16.95 $16.95 $16.95 $16.95 $16.71 0
2021-07-02 $16.95 $16.95 $16.95 $16.95 $16.71 0
2021-07-01 $16.93 $16.93 $16.93 $16.93 $16.69 0
2021-06-30 $16.90 $16.90 $16.90 $16.90 $16.66 0
2021-06-29 $16.93 $16.93 $16.93 $16.93 $16.69 0
2021-06-28 $16.91 $16.91 $16.91 $16.91 $16.67 0
2021-06-25 $16.94 $16.94 $16.94 $16.94 $16.70 0
2021-06-24 $16.89 $16.89 $16.89 $16.89 $16.66 0
2021-06-23 $16.80 $16.80 $16.80 $16.80 $16.57 0
2021-06-22 $16.78 $16.78 $16.78 $16.78 $16.55 0
2021-06-21 $16.76 $16.76 $16.76 $16.76 $16.53 0
2021-06-18 $16.67 $16.67 $16.67 $16.67 $16.44 0
2021-06-17 $16.78 $16.78 $16.78 $16.78 $16.55 0
2021-06-16 $16.79 $16.79 $16.79 $16.79 $16.56 0
2021-06-15 $16.76 $16.76 $16.76 $16.76 $16.53 0
2021-06-14 $16.77 $16.77 $16.77 $16.77 $16.54 0
2021-06-11 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-06-10 $16.68 $16.68 $16.68 $16.68 $16.45 0
2021-06-09 $16.67 $16.67 $16.67 $16.67 $16.44 0
2021-06-08 $16.70 $16.70 $16.70 $16.70 $16.47 0
2021-06-07 $16.74 $16.74 $16.74 $16.74 $16.51 0
2021-06-04 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-06-03 $16.69 $16.69 $16.69 $16.69 $16.46 0
2021-06-02 $16.73 $16.73 $16.73 $16.73 $16.50 0
2021-06-01 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-05-28 $16.79 $16.79 $16.79 $16.79 $16.56 0
2021-05-27 $16.77 $16.77 $16.77 $16.77 $16.54 0
2021-05-26 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-05-25 $16.68 $16.68 $16.68 $16.68 $16.45 0
2021-05-24 $16.69 $16.69 $16.69 $16.69 $16.46 0
2021-05-21 $16.62 $16.62 $16.62 $16.62 $16.39 0
2021-05-20 $16.63 $16.63 $16.63 $16.63 $16.40 0
2021-05-19 $16.53 $16.53 $16.53 $16.53 $16.30 0
2021-05-18 $16.55 $16.55 $16.55 $16.55 $16.32 0
2021-05-17 $16.60 $16.60 $16.60 $16.60 $16.37 0
2021-05-14 $16.61 $16.61 $16.61 $16.61 $16.38 0
2021-05-13 $16.47 $16.47 $16.47 $16.47 $16.24 0
2021-05-12 $16.48 $16.48 $16.48 $16.48 $16.25 0
2021-05-11 $16.62 $16.62 $16.62 $16.62 $16.39 0
2021-05-10 $16.66 $16.66 $16.66 $16.66 $16.43 0
2021-05-07 $16.79 $16.79 $16.79 $16.79 $16.56 0
2021-05-06 $16.71 $16.71 $16.71 $16.71 $16.48 0
2021-05-05 $16.68 $16.68 $16.68 $16.68 $16.45 0
2021-05-04 $16.66 $16.66 $16.66 $16.66 $16.43 0
2021-05-03 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-04-30 $16.76 $16.76 $16.76 $16.76 $16.53 0
2021-04-29 $16.88 $16.88 $16.88 $16.88 $16.65 0
2021-04-28 $16.86 $16.86 $16.86 $16.86 $16.63 0
2021-04-27 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-04-26 $16.82 $16.82 $16.82 $16.82 $16.59 0
2021-04-23 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-04-22 $16.65 $16.65 $16.65 $16.65 $16.42 0
2021-04-21 $16.66 $16.66 $16.66 $16.66 $16.43 0
2021-04-20 $16.58 $16.58 $16.58 $16.58 $16.35 0
2021-04-19 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-04-16 $16.84 $16.84 $16.84 $16.84 $16.61 0
2021-04-15 $16.82 $16.82 $16.82 $16.82 $16.59 0
2021-04-14 $16.80 $16.80 $16.80 $16.80 $16.57 0
2021-04-13 $16.83 $16.83 $16.83 $16.83 $16.60 0
2021-04-12 $16.85 $16.85 $16.85 $16.85 $16.62 0
2021-04-09 $16.87 $16.87 $16.87 $16.87 $16.64 0
2021-04-08 $16.83 $16.83 $16.83 $16.83 $16.60 0
2021-04-07 $16.78 $16.78 $16.78 $16.78 $16.55 0
2021-04-06 $16.77 $16.77 $16.77 $16.77 $16.54 0
2021-04-05 $16.82 $16.82 $16.82 $16.82 $16.59 0
2021-04-01 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-03-31 $16.64 $16.64 $16.64 $16.64 $16.41 0
2021-03-30 $16.67 $16.67 $16.67 $16.67 $16.44 0
2021-03-29 $16.63 $16.63 $16.63 $16.63 $16.40 0
2021-03-26 $16.70 $16.70 $16.70 $16.70 $16.47 0
2021-03-25 $16.57 $16.57 $16.57 $16.57 $16.34 0
2021-03-24 $16.56 $16.56 $16.56 $16.56 $16.33 0
2021-03-23 $16.57 $16.57 $16.57 $16.57 $16.34 0
2021-03-22 $16.68 $16.68 $16.68 $16.68 $16.45 0
2021-03-19 $16.68 $16.68 $16.68 $16.68 $16.45 0
2021-03-18 $16.69 $16.69 $16.69 $16.69 $16.46 0
2021-03-17 $16.76 $16.76 $16.76 $16.76 $16.53 0
2021-03-16 $16.76 $16.76 $16.76 $16.76 $16.53 0
2021-03-15 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-03-12 $16.75 $16.75 $16.75 $16.75 $16.52 0
2021-03-11 $16.78 $16.78 $16.78 $16.78 $16.55 0
2021-03-10 $16.66 $16.66 $16.66 $16.66 $16.43 0
2021-03-09 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-03-08 $16.60 $16.60 $16.60 $16.60 $16.37 0
2021-03-05 $16.59 $16.59 $16.59 $16.59 $16.36 0
2021-03-04 $16.51 $16.51 $16.51 $16.51 $16.28 0
2021-03-03 $16.53 $16.53 $16.53 $16.53 $16.30 0
2021-03-02 $16.61 $16.61 $16.61 $16.61 $16.38 0
2021-03-01 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-02-26 $16.62 $16.62 $16.62 $16.62 $16.39 0
2021-02-25 $16.59 $16.59 $16.59 $16.59 $16.36 0
2021-02-24 $16.70 $16.70 $16.70 $16.70 $16.47 0
2021-02-23 $16.62 $16.62 $16.62 $16.62 $16.39 0
2021-02-22 $16.60 $16.60 $16.60 $16.60 $16.37 0
2021-02-19 $16.71 $16.71 $16.71 $16.71 $16.48 0
2021-02-18 $16.63 $16.63 $16.63 $16.63 $16.40 0
2021-02-17 $16.74 $16.74 $16.74 $16.74 $16.51 0
2021-02-16 $16.77 $16.77 $16.77 $16.77 $16.54 0
2021-02-12 $16.74 $16.74 $16.74 $16.74 $16.51 0
2021-02-11 $16.72 $16.72 $16.72 $16.72 $16.49 0
2021-02-10 $16.62 $16.62 $16.62 $16.62 $16.39 0
2021-02-09 $16.62 $16.62 $16.62 $16.62 $16.39 0
2021-02-08 $16.66 $16.66 $16.66 $16.66 $16.43 0
2021-02-05 $16.54 $16.54 $16.54 $16.54 $16.31 0
2021-02-04 $16.52 $16.52 $16.52 $16.52 $16.29 0
2021-02-03 $16.40 $16.40 $16.40 $16.40 $16.17 0
2021-02-02 $16.41 $16.41 $16.41 $16.41 $16.18 0
2021-02-01 $16.30 $16.30 $16.30 $16.30 $16.07 0
2021-01-29 $16.13 $16.13 $16.13 $16.13 $15.91 0
2021-01-28 $16.24 $16.24 $16.24 $16.24 $16.01 0
2021-01-27 $16.06 $16.06 $16.06 $16.06 $15.84 0
2021-01-26 $16.30 $16.30 $16.30 $16.30 $16.07 0
2021-01-25 $16.38 $16.38 $16.38 $16.38 $16.15 0
2021-01-22 $16.42 $16.42 $16.42 $16.42 $16.19 0
2021-01-21 $16.45 $16.45 $16.45 $16.45 $16.22 0
2021-01-20 $16.50 $16.50 $16.50 $16.50 $16.27 0
2021-01-19 $16.45 $16.45 $16.45 $16.45 $16.22 0
2021-01-15 $16.36 $16.36 $16.36 $16.36 $16.13 0
2021-01-14 $16.40 $16.40 $16.40 $16.40 $16.17 0
2021-01-13 $16.43 $16.43 $16.43 $16.43 $16.20 0
2021-01-12 $16.42 $16.42 $16.42 $16.42 $16.19 0
2021-01-11 $16.44 $16.44 $16.44 $16.44 $16.21 0
2021-01-08 $16.48 $16.48 $16.48 $16.48 $16.25 0
2021-01-07 $16.44 $16.44 $16.44 $16.44 $16.21 0
2021-01-06 $16.33 $16.33 $16.33 $16.33 $16.10 0
2021-01-05 $16.28 $16.28 $16.28 $16.28 $16.05 0
2021-01-04 $16.25 $16.25 $16.25 $16.25 $16.02 0
2020-12-31 $16.21 $16.21 $16.21 $16.21 $15.98 0
2020-12-30 $16.22 $16.22 $16.22 $16.22 $15.99 0
2020-12-29 $16.18 $16.18 $16.18 $16.18 $15.95 0
2020-12-28 $16.18 $16.18 $16.18 $16.18 $15.95 0
2020-12-24 $16.10 $16.10 $16.10 $16.10 $15.88 0
2020-12-23 $16.13 $16.13 $16.13 $16.13 $15.91 0
2020-12-22 $16.09 $16.09 $16.09 $16.09 $15.87 0
2020-12-21 $16.07 $16.07 $16.07 $16.07 $15.85 0
2020-12-18 $16.13 $16.13 $16.13 $16.13 $15.91 0
2020-12-17 $16.18 $16.18 $16.18 $16.18 $15.95 0
2020-12-16 $16.10 $16.10 $16.10 $16.10 $15.88 0
2020-12-15 $16.04 $16.04 $16.04 $16.04 $15.82 0
2020-12-14 $15.98 $15.98 $15.98 $15.98 $15.76 0
2020-12-11 $16.00 $16.00 $16.00 $16.00 $15.78 0
2020-12-10 $16.01 $16.01 $16.01 $16.01 $15.79 0
2020-12-09 $15.96 $15.96 $15.96 $15.96 $15.74 0
2020-12-08 $16.00 $16.00 $16.00 $16.00 $15.78 0
2020-12-07 $15.99 $15.99 $15.99 $15.99 $15.77 0
2020-12-04 $16.01 $16.01 $16.01 $16.01 $15.79 0
2020-12-03 $15.95 $15.95 $15.95 $15.95 $15.73 0
2020-12-02 $15.94 $15.94 $15.94 $15.94 $15.72 0
2020-12-01 $15.94 $15.94 $15.94 $15.94 $15.72 0
2020-11-30 $15.88 $15.88 $15.88 $15.88 $15.66 0
2020-11-27 $15.97 $15.97 $15.97 $15.97 $15.75 0
2020-11-25 $15.92 $15.92 $15.92 $15.92 $15.70 0
2020-11-24 $15.91 $15.91 $15.91 $15.91 $15.69 0
2020-11-23 $15.88 $15.88 $15.88 $15.88 $15.66 0
2020-11-20 $15.91 $15.91 $15.91 $15.91 $15.69 0
2020-11-19 $15.86 $15.86 $15.86 $15.86 $15.64 0
2020-11-18 $15.82 $15.82 $15.82 $15.82 $15.60 0
2020-11-17 $15.86 $15.86 $15.86 $15.86 $15.64 0
2020-11-16 $15.86 $15.86 $15.86 $15.86 $15.64 0
2020-11-13 $15.80 $15.80 $15.80 $15.80 $15.58 0
2020-11-12 $15.77 $15.77 $15.77 $15.77 $15.55 0
2020-11-11 $15.82 $15.82 $15.82 $15.82 $15.60 0
2020-11-10 $15.74 $15.74 $15.74 $15.74 $15.52 0
2020-11-09 $15.82 $15.82 $15.82 $15.82 $15.60 0
2020-11-06 $15.77 $15.77 $15.77 $15.77 $15.55 0
2020-11-05 $15.75 $15.75 $15.75 $15.75 $15.53 0
2020-11-04 $15.57 $15.57 $15.57 $15.57 $15.35 0
2020-11-03 $15.47 $15.47 $15.47 $15.47 $15.25 0
2020-11-02 $15.41 $15.41 $15.41 $15.41 $15.20 0
2020-10-30 $15.37 $15.37 $15.37 $15.37 $15.16 0
2020-10-29 $15.42 $15.42 $15.42 $15.42 $15.21 0
2020-10-28 $15.39 $15.39 $15.39 $15.39 $15.18 0
2020-10-27 $15.52 $15.52 $15.52 $15.52 $15.30 0
2020-10-26 $15.51 $15.51 $15.51 $15.51 $15.29 0
2020-10-23 $15.58 $15.58 $15.58 $15.58 $15.36 0
2020-10-22 $15.54 $15.54 $15.54 $15.54 $15.32 0
2020-10-21 $15.55 $15.55 $15.55 $15.55 $15.33 0
2020-10-20 $15.58 $15.58 $15.58 $15.58 $15.36 0
2020-10-19 $15.57 $15.57 $15.57 $15.57 $15.35 0
2020-10-16 $15.60 $15.60 $15.60 $15.60 $15.38 0
2020-10-15 $15.57 $15.57 $15.57 $15.57 $15.35 0
2020-10-14 $15.63 $15.63 $15.63 $15.63 $15.41 0
2020-10-13 $15.65 $15.65 $15.65 $15.65 $15.43 0
2020-10-12 $15.65 $15.65 $15.65 $15.65 $15.43 0
2020-10-09 $15.58 $15.58 $15.58 $15.58 $15.36 0
2020-10-08 $15.52 $15.52 $15.52 $15.52 $15.30 0
2020-10-07 $15.50 $15.50 $15.50 $15.50 $15.28 0
2020-10-06 $15.39 $15.39 $15.39 $15.39 $15.18 0
2020-10-05 $15.45 $15.45 $15.45 $15.45 $15.24 0
2020-10-02 $15.38 $15.38 $15.38 $15.38 $15.17 0
2020-10-01 $15.41 $15.41 $15.41 $15.41 $15.20 0
2020-09-30 $15.33 $15.33 $15.33 $15.33 $15.12 0
2020-09-29 $15.33 $15.33 $15.33 $15.33 $15.12 0
2020-09-28 $15.33 $15.33 $15.33 $15.33 $15.12 0
2020-09-25 $15.25 $15.25 $15.25 $15.25 $15.04 0
2020-09-24 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-09-23 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-09-22 $15.24 $15.24 $15.24 $15.24 $15.03 0
2020-09-21 $15.19 $15.19 $15.19 $15.19 $14.98 0
2020-09-18 $15.26 $15.26 $15.26 $15.26 $15.05 0
2020-09-17 $15.29 $15.29 $15.29 $15.29 $15.08 0
2020-09-16 $15.34 $15.34 $15.34 $15.34 $15.13 0
2020-09-15 $15.34 $15.34 $15.34 $15.34 $15.13 0
2020-09-14 $15.29 $15.29 $15.29 $15.29 $15.08 0
2020-09-11 $15.26 $15.26 $15.26 $15.26 $15.05 0
2020-09-10 $15.28 $15.28 $15.28 $15.28 $15.07 0
2020-09-09 $15.31 $15.31 $15.31 $15.31 $15.10 0
2020-09-08 $15.23 $15.23 $15.23 $15.23 $15.02 0
2020-09-04 $15.25 $15.25 $15.25 $15.25 $15.04 0
2020-09-03 $15.35 $15.35 $15.35 $15.35 $15.14 0
2020-09-02 $15.46 $15.46 $15.46 $15.46 $15.24 0
2020-09-01 $15.39 $15.39 $15.39 $15.39 $15.18 0
2020-08-31 $15.33 $15.33 $15.33 $15.33 $15.12 0
2020-08-28 $15.39 $15.39 $15.39 $15.39 $15.18 0
2020-08-27 $15.34 $15.34 $15.34 $15.34 $15.13 0
2020-08-26 $15.35 $15.35 $15.35 $15.35 $15.14 0
2020-08-25 $15.27 $15.27 $15.27 $15.27 $15.06 0
2020-08-24 $15.25 $15.25 $15.25 $15.25 $15.04 0
2020-08-21 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-08-20 $15.16 $15.16 $15.16 $15.16 $14.95 0
2020-08-19 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-08-18 $15.20 $15.20 $15.20 $15.20 $14.99 0
2020-08-17 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-08-14 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-08-13 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-08-12 $15.23 $15.23 $15.23 $15.23 $15.02 0
2020-08-11 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-08-10 $15.15 $15.15 $15.15 $15.15 $14.94 0
2020-08-07 $15.16 $15.16 $15.16 $15.16 $14.95 0
2020-08-06 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-08-05 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-08-04 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-08-03 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-07-31 $15.06 $15.06 $15.06 $15.06 $14.85 0
2020-07-30 $15.11 $15.11 $15.11 $15.11 $14.90 0
2020-07-29 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-07-28 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-07-27 $15.19 $15.19 $15.19 $15.19 $14.98 0
2020-07-24 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-07-23 $15.20 $15.20 $15.20 $15.20 $14.99 0
2020-07-22 $15.27 $15.27 $15.27 $15.27 $15.06 0
2020-07-21 $15.30 $15.30 $15.30 $15.30 $15.09 0
2020-07-20 $15.31 $15.31 $15.31 $15.31 $15.10 0
2020-07-17 $15.20 $15.20 $15.20 $15.20 $14.99 0
2020-07-16 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-07-14 $15.12 $15.12 $15.12 $15.12 $14.91 0
2020-07-13 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-07-10 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-07-09 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-07-08 $15.24 $15.24 $15.24 $15.24 $15.03 0
2020-07-07 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-07-06 $15.19 $15.19 $15.19 $15.19 $14.98 0
2020-07-02 $15.11 $15.11 $15.11 $15.11 $14.90 0
2020-07-01 $15.04 $15.04 $15.04 $15.04 $14.83 0
2020-06-30 $15.04 $15.04 $15.04 $15.04 $14.83 0
2020-06-29 $15.03 $15.03 $15.03 $15.03 $14.82 0
2020-06-26 $15.04 $15.04 $15.04 $15.04 $14.83 0
2020-06-25 $15.08 $15.08 $15.08 $15.08 $14.87 0
2020-06-24 $15.04 $15.04 $15.04 $15.04 $14.83 0
2020-06-23 $15.16 $15.16 $15.16 $15.16 $14.95 0
2020-06-22 $15.12 $15.12 $15.12 $15.12 $14.91 0
2020-06-19 $15.06 $15.06 $15.06 $15.06 $14.85 0
2020-06-18 $15.09 $15.09 $15.09 $15.09 $14.88 0
2020-06-17 $15.10 $15.10 $15.10 $15.10 $14.89 0
2020-06-16 $15.09 $15.09 $15.09 $15.09 $14.88 0
2020-06-15 $15.08 $15.08 $15.08 $15.08 $14.87 0
2020-06-12 $15.14 $15.14 $15.14 $15.14 $14.93 0
2020-06-11 $15.14 $15.14 $15.14 $15.14 $14.93 0
2020-06-10 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-06-09 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-06-08 $15.26 $15.26 $15.26 $15.26 $15.05 0
2020-06-05 $15.27 $15.27 $15.27 $15.27 $15.06 0
2020-06-04 $15.20 $15.20 $15.20 $15.20 $14.99 0
2020-06-03 $15.23 $15.23 $15.23 $15.23 $15.02 0
2020-06-02 $15.16 $15.16 $15.16 $15.16 $14.95 0
2020-06-01 $15.16 $15.16 $15.16 $15.16 $14.95 0
2020-05-29 $15.19 $15.19 $15.19 $15.19 $14.98 0
2020-05-28 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-05-27 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-05-26 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-05-22 $15.22 $15.22 $15.22 $15.22 $15.01 0
2020-05-21 $15.22 $15.22 $15.22 $15.22 $15.01 0
2020-05-20 $15.23 $15.23 $15.23 $15.23 $15.02 0
2020-05-19 $15.20 $15.20 $15.20 $15.20 $14.99 0
2020-05-18 $15.19 $15.19 $15.19 $15.19 $14.98 0
2020-05-15 $15.21 $15.21 $15.21 $15.21 $15.00 0
2020-05-14 $15.15 $15.15 $15.15 $15.15 $14.94 0
2020-05-13 $15.18 $15.18 $15.18 $15.18 $14.97 0
2020-05-12 $15.14 $15.14 $15.14 $15.14 $14.93 0
2020-05-11 $15.12 $15.12 $15.12 $15.12 $14.91 0
2020-05-08 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-05-07 $15.19 $15.19 $15.19 $15.19 $14.98 0
2020-05-06 $15.17 $15.17 $15.17 $15.17 $14.96 0
2020-05-05 $15.13 $15.13 $15.13 $15.13 $14.92 0
2020-05-04 $15.10 $15.10 $15.10 $15.10 $14.89 0
2020-05-01 $15.09 $15.09 $15.09 $15.09 $14.88 0
2020-04-30 $15.03 $15.03 $15.03 $15.03 $14.82 0
2020-04-29 $15.05 $15.05 $15.05 $15.05 $14.84 0
2020-04-28 $15.02 $15.02 $15.02 $15.02 $14.81 0
2020-04-27 $15.02 $15.02 $15.02 $15.02 $14.81 0
2020-04-24 $15.05 $15.05 $15.05 $15.05 $14.84 0
2020-04-23 $15.06 $15.06 $15.06 $15.06 $14.85 0
2020-04-22 $15.08 $15.08 $15.08 $15.08 $14.87 0
2020-04-21 $15.07 $15.07 $15.07 $15.07 $14.86 0
2020-04-20 $15.06 $15.06 $15.06 $15.06 $14.85 0
2020-04-17 $15.02 $15.02 $15.02 $15.02 $14.81 0
2020-04-16 $15.04 $15.04 $15.04 $15.04 $14.83 0
2020-04-15 $15.00 $15.00 $15.00 $15.00 $14.79 0

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.