DHANDHO JUNOON ETF (JUNE) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.46 ($0.65) 7.43%
DHANDHO JUNOON ETF - Daily Information
Click for more stock information on DHANDHO JUNOON ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.80 |
Previous Close | $9.46 |
High | $9.68 |
Low | $8.80 |
Adjusted Open | $8.80 |
Previous Adjusted Close | $9.46 |
Adjusted High | $9.68 |
Adjusted Low | $8.80 |
About DHANDHO JUNOON ETF (JUNE)
DELISTED - The Fund will seek investment results that correspond (before fees and expenses) generally to the performance of the Underlying Index. The Underlying Index utilizes a proprietary, rules-based methodology developed by Indxx LLC (the Index Provider) to select approximately 100 U.S. equity securities, master limited partnerships (MLPs) and American depositary receipts (ADRs) listed on the New York Stock Exchange (NYSE), NYSE Arca, Inc. (NYSE Arca) and the NASDAQ Stock Market from three categories of issuersShare Buyback, Spin-off and Select Value Manager Holdings. The methodology and criteria used to select the components of the Underlying Index are described in more detail below. Share Buyback To qualify for the Share Buyback category, issuers must have repurchased between 1% to 26% of their shares outstanding during the trailing 12 month period measured one quarter preceding the Underlying Indexs rebalancing date and have a market capitalization of at least $1 billion. The securities from this universe are then ranked from highest to lowest based on the percentage of shares repurchased and the 33 issuers with the highest such percentages are selected for inclusion in the Underlying Index. Spin-off To qualify for the Spin-off category, issuers must have been spun-off from their parent companies in the past one to seven years and have a market capitalization of at least $500 million. The securities from this universe are then ranked based on how recently the spin-off occurred and the 25 to 33 issuers with the most recent spin-off dates are selected for inclusion in the Underlying Index. Select Value Manager Holdings To qualify for the Select Value Manager Holdings category, issuers must have been held by one of 22 selected value hedge funds during the preceding quarter as reported on their Form 13F filings, and the issuers must have a market capitalization of at least $1 billion. The securities from this universe are then grouped by hedge fund and ranked within each group from largest position to smallest position held by each hedge fund. The 34 issuers with the largest position in the hedge funds are selected for inclusion in the Underlying Index, subject to a predetermined limit per hedge fund. During reconstitutions, the hedge funds will be selected by an independent investment committee based upon the committees selection criteria including, that the hedge fund must have (i) at least five years of Form 13F filings, (ii) assets under management of at least $500 million, and (iii) an increase in assets under management at least equal to the Consumer Price Index in the last 12 months. Initially, the Underlying Index allocated its exposure 75% to the Share Buyback category, 5% to the Spin-off category and 20% to the Select Value Manager Holdings category and the constituents were equally-weighted within each category. At each quarterly rebalance, proceeds from any corporate actions, dividends and sales of securities, are allocated as follows: Share Buyback. 35% is invested in constituents that are more than three years old in the category; 35% is invested in constituents that are two to three years old in the category; and 30% is invested in new constituents that enter the category during the rebalance. The proceeds are allocated among the constituents equally within each group. Spin-off. 50% is allocated to existing category constituents and 50% is allocated to new category constituents. The proceeds are allocated among the constituents equally within each group. Select Value Manager Holdings. 100% is allocated equally among new category constituents. If there are no new constituents, proceeds are allocated equally among the existing constituents. The Index inception date is March 1, 2016. The Fund will normally invest at least 90% of its net assets in securities that comprise the Underlying Index. The Fund expects to employ a replication strategy in seeking to track the performance of the Underlying Index. This means that the Fund will typically seek to invest in substantially all of the components of the Underlying Index in approximately the same weights as they appear in the Underlying Index. If the Fund is unable to fully replicate the Underlying Index, it will use a representative sampling strategy. When sampling, the Fund may invest in instruments not included in the Underlying Index, but which Cambria Investment Management, L.P. (Cambria or the Adviser), the Funds investment adviser, believes will help the Fund track the Underlying Index. For example, there may be instances in which Cambria may choose to purchase or sell securities not in the Underlying Index which Cambria believes are appropriate to substitute for one or more such securities. In addition, the Fund will normally invest at least 80% of its total assets (excluding securities lending collateral) in securities that comprise the Underlying Index and depositary receipts that represent component securities of the Underlying Index. To the extent that the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. The Fund is non-diversified, and, therefore, may invest a greater percentage of its assets in a particular issuer in comparison to a diversified fund.
Invest in DHANDHO JUNOON ETF (JUNE)
Historical Stock Data for DHANDHO JUNOON ETF (JUNE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $8.80 | $9.68 | $8.80 | $9.46 | $9.46 | 154,178 |
2025-03-27 | $9.00 | $9.58 | $8.80 | $8.81 | $8.81 | 113,992 |
2025-03-26 | $8.73 | $9.38 | $8.55 | $9.29 | $9.29 | 39,606 |
2025-03-25 | $9.26 | $9.90 | $8.24 | $8.53 | $8.53 | 183,285 |
2025-03-24 | $8.60 | $9.38 | $8.50 | $9.13 | $9.13 | 135,302 |
2025-03-21 | $7.50 | $9.74 | $7.10 | $8.87 | $8.87 | 197,439 |
2025-03-20 | $6.90 | $7.80 | $6.89 | $7.72 | $7.72 | 80,634 |
2025-03-19 | $6.84 | $7.20 | $6.50 | $6.96 | $6.96 | 83,563 |
2025-03-18 | $6.66 | $7.60 | $6.50 | $6.87 | $6.87 | 62,519 |
2025-03-17 | $5.78 | $6.50 | $5.60 | $6.50 | $6.50 | 105,900 |
2025-03-14 | $5.03 | $5.78 | $5.03 | $5.76 | $5.76 | 97,131 |
2025-03-13 | $4.85 | $5.35 | $4.85 | $5.15 | $5.15 | 57,726 |
2025-03-12 | $4.80 | $4.90 | $4.70 | $4.80 | $4.80 | 33,874 |
2025-03-11 | $4.79 | $5.38 | $4.30 | $4.54 | $4.54 | 32,044 |
2025-03-10 | $5.28 | $5.55 | $4.51 | $4.70 | $4.70 | 117,798 |
2025-03-07 | $4.29 | $5.00 | $4.20 | $5.00 | $5.00 | 66,362 |
2025-03-06 | $4.00 | $4.69 | $3.90 | $4.10 | $4.10 | 58,006 |
2025-03-05 | $3.89 | $4.13 | $3.89 | $4.13 | $4.13 | 12,111 |
2025-03-04 | $3.95 | $3.97 | $3.82 | $3.91 | $3.91 | 11,368 |
2025-03-03 | $4.00 | $4.05 | $3.97 | $3.97 | $3.97 | 1,593 |
2025-02-28 | $3.88 | $4.28 | $3.79 | $4.07 | $4.07 | 15,015 |
2025-02-27 | $3.89 | $4.16 | $3.89 | $4.11 | $4.11 | 1,921 |
2025-02-26 | $4.66 | $4.66 | $4.30 | $4.30 | $4.30 | 821 |
2025-02-25 | $4.05 | $4.47 | $3.95 | $4.04 | $4.04 | 50,361 |
2025-02-24 | $3.99 | $4.04 | $3.99 | $4.04 | $4.04 | 1,314 |
2025-02-21 | $4.10 | $4.13 | $3.98 | $4.13 | $4.13 | 6,373 |
2025-02-20 | $4.10 | $4.10 | $3.92 | $4.10 | $4.10 | 8,029 |
2025-02-19 | $4.00 | $4.10 | $3.90 | $3.90 | $3.90 | 24,236 |
2025-02-18 | $3.92 | $4.00 | $3.80 | $3.95 | $3.95 | 21,156 |
2025-02-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 208 |
2025-02-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 32 |
2025-02-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 161 |
2025-02-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 7 |
2025-02-10 | $3.83 | $4.00 | $3.83 | $4.00 | $4.00 | 513 |
2025-02-07 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 806 |
2025-02-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 430 |
2025-02-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 282 |
2025-02-04 | $3.79 | $3.99 | $3.60 | $3.99 | $3.99 | 3,855 |
2025-02-03 | $3.70 | $3.82 | $3.70 | $3.82 | $3.82 | 822 |
2025-01-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 428 |
2025-01-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,023 |
2025-01-29 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 2,450 |
2025-01-28 | $3.80 | $3.80 | $3.55 | $3.60 | $3.60 | 20,570 |
2025-01-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,158 |
2025-01-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 563 |
2025-01-23 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 2,895 |
2025-01-22 | $3.80 | $3.98 | $3.80 | $3.96 | $3.96 | 10,663 |
2025-01-21 | $3.64 | $3.86 | $3.64 | $3.72 | $3.72 | 27,809 |
2025-01-17 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 289 |
2025-01-16 | $3.85 | $3.93 | $3.80 | $3.91 | $3.91 | 11,194 |
2025-01-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4,721 |
2025-01-14 | $3.28 | $3.88 | $3.21 | $3.52 | $3.52 | 40,000 |
2025-01-13 | $3.50 | $3.50 | $2.75 | $3.25 | $3.25 | 208,381 |
2025-01-10 | $3.30 | $3.45 | $3.17 | $3.42 | $3.42 | 41,422 |
2025-01-08 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 341 |
2025-01-07 | $3.64 | $3.64 | $3.00 | $3.48 | $3.48 | 14,422 |
2025-01-06 | $3.70 | $3.70 | $3.64 | $3.64 | $3.64 | 17,376 |
2025-01-03 | $3.75 | $3.78 | $3.64 | $3.65 | $3.65 | 9,456 |
2025-01-02 | $3.62 | $3.69 | $3.62 | $3.65 | $3.65 | 5,880 |
2024-12-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,806 |
2024-12-30 | $3.86 | $3.97 | $3.70 | $3.75 | $3.75 | 14,632 |
2024-12-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 14,525 |
2024-12-26 | $4.08 | $4.15 | $4.05 | $4.07 | $4.07 | 10,828 |
2024-12-24 | $3.90 | $4.20 | $3.90 | $4.20 | $4.20 | 8,491 |
2024-12-23 | $3.85 | $3.91 | $3.78 | $3.89 | $3.89 | 21,217 |
2024-12-20 | $4.01 | $4.13 | $4.01 | $4.01 | $4.01 | 11,628 |
2024-12-19 | $3.85 | $4.09 | $3.80 | $3.95 | $3.95 | 23,649 |
2024-12-18 | $4.16 | $4.27 | $3.90 | $3.90 | $3.90 | 9,832 |
2024-12-17 | $4.22 | $4.22 | $4.16 | $4.16 | $4.16 | 24,790 |
2024-12-16 | $4.30 | $4.31 | $4.19 | $4.19 | $4.19 | 23,574 |
2024-12-13 | $4.22 | $4.50 | $4.16 | $4.22 | $4.22 | 97,774 |
2024-12-12 | $4.76 | $4.76 | $4.10 | $4.23 | $4.23 | 17,944 |
2024-12-11 | $4.45 | $4.59 | $4.28 | $4.58 | $4.58 | 12,691 |
2024-12-10 | $4.38 | $4.58 | $4.30 | $4.50 | $4.50 | 31,287 |
2024-12-09 | $3.96 | $4.40 | $3.94 | $4.40 | $4.40 | 20,863 |
2024-12-06 | $3.83 | $4.25 | $3.77 | $3.77 | $3.77 | 45,639 |
2024-12-05 | $3.96 | $3.96 | $3.50 | $3.55 | $3.55 | 83,407 |
2024-12-04 | $4.33 | $4.64 | $3.59 | $3.72 | $3.72 | 125,147 |
2024-12-03 | $4.61 | $4.94 | $4.18 | $4.30 | $4.30 | 46,280 |
2024-12-02 | $4.51 | $4.87 | $4.50 | $4.54 | $4.54 | 14,735 |
2024-11-29 | $4.50 | $4.53 | $4.50 | $4.50 | $4.50 | 5,740 |
2024-11-27 | $4.80 | $4.91 | $4.61 | $4.72 | $4.72 | 42,841 |
2024-11-26 | $4.70 | $4.94 | $4.50 | $4.68 | $4.68 | 35,805 |
2024-11-25 | $4.88 | $4.88 | $4.76 | $4.76 | $4.76 | 22,777 |
2024-11-22 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 12,818 |
2024-11-21 | $4.93 | $5.06 | $4.91 | $4.99 | $4.99 | 16,926 |
2024-11-20 | $4.87 | $5.07 | $4.87 | $5.05 | $5.05 | 52,364 |
2024-11-19 | $4.81 | $4.88 | $4.80 | $4.87 | $4.87 | 22,744 |
2024-11-18 | $5.01 | $5.02 | $4.82 | $4.95 | $4.95 | 16,385 |
2024-11-15 | $4.92 | $5.05 | $4.92 | $4.98 | $4.98 | 11,456 |
2024-11-14 | $4.94 | $5.00 | $4.80 | $4.92 | $4.92 | 15,826 |
2024-11-13 | $4.98 | $5.10 | $4.89 | $5.03 | $5.03 | 20,091 |
2024-11-12 | $5.01 | $5.07 | $4.88 | $4.98 | $4.98 | 38,767 |
2024-11-11 | $5.02 | $5.08 | $4.97 | $5.05 | $5.05 | 61,252 |
2024-11-08 | $4.85 | $5.29 | $4.85 | $4.92 | $4.92 | 14,889 |
2024-11-07 | $5.15 | $5.15 | $4.90 | $4.90 | $4.90 | 19,557 |
2024-11-06 | $5.22 | $5.40 | $4.91 | $4.96 | $4.96 | 55,052 |
2024-11-05 | $5.01 | $5.20 | $5.01 | $5.20 | $5.20 | 46,033 |
2024-11-04 | $4.84 | $5.15 | $4.84 | $5.07 | $5.07 | 75,290 |
2024-11-01 | $5.06 | $5.13 | $4.80 | $4.80 | $4.80 | 42,570 |
2024-10-31 | $5.25 | $5.25 | $4.76 | $4.85 | $4.85 | 94,203 |
2024-10-30 | $5.46 | $5.97 | $5.03 | $5.19 | $5.19 | 230,329 |
2024-10-29 | $4.97 | $5.65 | $4.80 | $5.65 | $5.65 | 104,806 |
2024-10-28 | $4.60 | $5.12 | $4.60 | $5.11 | $5.11 | 39,959 |
2024-10-25 | $4.84 | $4.99 | $4.74 | $4.75 | $4.75 | 17,313 |
2024-10-24 | $5.08 | $5.08 | $4.70 | $4.74 | $4.74 | 29,418 |
2024-10-23 | $4.72 | $5.16 | $4.72 | $5.01 | $5.01 | 63,961 |
2024-10-22 | $4.81 | $4.98 | $4.55 | $4.89 | $4.89 | 97,010 |
2024-10-21 | $5.31 | $5.31 | $4.72 | $4.72 | $4.72 | 43,605 |
2024-10-18 | $5.25 | $5.27 | $5.10 | $5.22 | $5.22 | 31,904 |
2024-10-17 | $5.44 | $5.53 | $4.95 | $5.20 | $5.20 | 129,544 |
2024-10-16 | $5.32 | $5.80 | $5.32 | $5.47 | $5.47 | 47,153 |
2024-10-15 | $5.01 | $5.40 | $5.01 | $5.40 | $5.40 | 119,788 |
2024-10-14 | $4.98 | $5.39 | $4.94 | $4.96 | $4.96 | 81,188 |
2024-10-11 | $4.95 | $5.00 | $4.81 | $4.87 | $4.87 | 70,591 |
2024-10-10 | $5.18 | $5.29 | $4.97 | $5.01 | $5.01 | 13,336 |
2024-10-09 | $5.20 | $5.20 | $4.89 | $5.00 | $5.00 | 13,972 |
2024-10-08 | $5.14 | $5.20 | $4.97 | $5.14 | $5.14 | 9,626 |
2024-10-07 | $4.65 | $5.16 | $4.55 | $5.14 | $5.14 | 79,512 |
2024-10-04 | $4.77 | $4.97 | $4.60 | $4.60 | $4.60 | 27,105 |
2024-10-03 | $4.45 | $5.16 | $4.36 | $4.76 | $4.76 | 115,122 |
2024-10-02 | $4.86 | $4.86 | $4.27 | $4.30 | $4.30 | 42,314 |
2024-10-01 | $4.49 | $4.84 | $4.25 | $4.50 | $4.50 | 81,727 |
2024-09-30 | $4.80 | $4.80 | $4.38 | $4.58 | $4.58 | 14,553 |
2024-09-27 | $4.80 | $4.88 | $4.57 | $4.59 | $4.59 | 15,697 |
2024-09-26 | $4.56 | $4.95 | $4.50 | $4.68 | $4.68 | 20,997 |
2024-09-25 | $4.91 | $5.12 | $4.36 | $4.36 | $4.36 | 44,501 |
2024-09-24 | $5.16 | $5.20 | $4.79 | $4.85 | $4.85 | 71,932 |
2024-09-23 | $5.10 | $5.30 | $4.94 | $4.95 | $4.95 | 15,861 |
2024-09-20 | $5.04 | $5.05 | $4.90 | $4.94 | $4.94 | 58,064 |
2024-09-19 | $4.89 | $4.97 | $4.72 | $4.72 | $4.72 | 51,134 |
2024-09-18 | $4.88 | $4.91 | $4.74 | $4.89 | $4.89 | 28,551 |
2024-09-17 | $4.85 | $4.92 | $4.84 | $4.84 | $4.84 | 10,921 |
2024-09-16 | $5.04 | $5.06 | $4.59 | $4.87 | $4.87 | 72,894 |
2024-09-13 | $4.91 | $5.10 | $4.89 | $4.92 | $4.92 | 41,430 |
2024-09-12 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 40,790 |
2024-09-11 | $5.17 | $5.27 | $4.87 | $4.99 | $4.99 | 31,114 |
2024-09-10 | $5.39 | $5.42 | $5.06 | $5.17 | $5.17 | 133,219 |
2024-09-09 | $4.86 | $5.40 | $4.85 | $5.14 | $5.14 | 46,849 |
2024-09-06 | $4.89 | $4.90 | $4.75 | $4.86 | $4.86 | 42,585 |
2024-09-05 | $4.80 | $4.94 | $4.65 | $4.75 | $4.75 | 102,497 |
2024-09-04 | $4.73 | $4.87 | $4.69 | $4.71 | $4.71 | 60,844 |
2024-09-03 | $4.85 | $4.93 | $4.66 | $4.70 | $4.70 | 85,462 |
2024-08-30 | $4.84 | $4.85 | $4.59 | $4.82 | $4.82 | 29,086 |
2024-08-29 | $4.46 | $4.88 | $4.40 | $4.62 | $4.62 | 130,417 |
2024-08-28 | $4.60 | $4.98 | $4.43 | $4.51 | $4.51 | 941,430 |
2024-08-27 | $4.56 | $5.00 | $4.56 | $4.66 | $4.66 | 1,047,127 |
2024-08-26 | $4.61 | $4.63 | $4.51 | $4.55 | $4.55 | 25,959 |
2024-08-23 | $4.55 | $4.72 | $4.54 | $4.62 | $4.62 | 11,654 |
2024-08-22 | $4.39 | $4.54 | $4.39 | $4.54 | $4.54 | 19,228 |
2024-08-21 | $4.54 | $4.56 | $4.37 | $4.40 | $4.40 | 16,888 |
2024-08-20 | $4.42 | $4.69 | $4.25 | $4.25 | $4.25 | 47,623 |
2024-08-19 | $4.55 | $5.05 | $4.39 | $4.46 | $4.46 | 123,433 |
2024-08-16 | $4.38 | $4.54 | $4.38 | $4.50 | $4.50 | 7,722 |
2024-08-15 | $4.51 | $4.57 | $4.30 | $4.38 | $4.38 | 113,921 |
2024-08-14 | $4.63 | $4.69 | $4.48 | $4.53 | $4.53 | 39,112 |
2024-08-13 | $4.78 | $4.78 | $4.47 | $4.74 | $4.74 | 78,627 |
2024-08-12 | $4.66 | $4.69 | $4.21 | $4.52 | $4.52 | 91,596 |
2024-08-09 | $4.40 | $4.69 | $4.40 | $4.59 | $4.59 | 9,108 |
2024-08-08 | $4.55 | $4.88 | $4.37 | $4.54 | $4.54 | 72,468 |
2024-08-07 | $4.70 | $4.73 | $4.55 | $4.55 | $4.55 | 51,060 |
2024-08-06 | $4.47 | $4.56 | $4.47 | $4.55 | $4.55 | 21,929 |
2024-08-05 | $4.45 | $4.45 | $4.13 | $4.34 | $4.34 | 11,485 |
2024-08-02 | $4.69 | $4.72 | $3.80 | $4.30 | $4.30 | 95,194 |
2024-08-01 | $4.60 | $4.94 | $4.49 | $4.77 | $4.77 | 38,412 |
2024-07-31 | $4.30 | $4.69 | $4.19 | $4.50 | $4.50 | 22,478 |
2024-07-30 | $4.08 | $4.50 | $4.08 | $4.32 | $4.32 | 75,830 |
2024-07-29 | $4.92 | $4.92 | $4.06 | $4.12 | $4.12 | 126,357 |
2024-07-26 | $4.82 | $4.90 | $4.76 | $4.80 | $4.80 | 39,133 |
2024-07-25 | $4.90 | $5.01 | $4.80 | $4.81 | $4.81 | 96,213 |
2024-07-24 | $5.03 | $5.03 | $4.80 | $4.82 | $4.82 | 19,398 |
2024-07-23 | $4.81 | $5.02 | $4.81 | $4.99 | $4.99 | 29,507 |
2024-07-22 | $5.10 | $5.10 | $4.81 | $4.81 | $4.81 | 76,503 |
2024-07-19 | $5.12 | $5.29 | $5.12 | $5.13 | $5.13 | 19,711 |
2024-07-18 | $5.21 | $5.39 | $5.16 | $5.20 | $5.20 | 101,925 |
2024-07-17 | $5.04 | $5.50 | $4.73 | $5.35 | $5.35 | 173,987 |
2024-07-16 | $5.31 | $5.40 | $4.90 | $4.90 | $4.90 | 192,227 |
2024-07-15 | $5.44 | $5.70 | $5.31 | $5.31 | $5.31 | 71,375 |
2024-07-12 | $5.51 | $5.81 | $5.05 | $5.40 | $5.40 | 195,327 |
2024-07-11 | $5.15 | $5.80 | $5.08 | $5.42 | $5.42 | 55,173 |
2024-07-10 | $5.09 | $5.23 | $5.03 | $5.08 | $5.08 | 77,008 |
2024-07-09 | $5.01 | $5.19 | $4.90 | $5.02 | $5.02 | 256,326 |
2024-07-08 | $4.45 | $4.97 | $4.40 | $4.90 | $4.90 | 262,323 |
2024-07-05 | $4.18 | $4.40 | $4.16 | $4.31 | $4.31 | 182,399 |
2024-07-03 | $4.29 | $4.35 | $4.10 | $4.12 | $4.12 | 35,573 |
2024-07-02 | $4.29 | $4.30 | $4.13 | $4.30 | $4.30 | 8,837 |
2024-07-01 | $4.28 | $4.49 | $4.20 | $4.20 | $4.20 | 105,561 |
2024-06-28 | $4.30 | $4.33 | $4.14 | $4.28 | $4.28 | 131,358 |
2024-06-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 14 |
2024-06-26 | $4.25 | $4.28 | $4.10 | $4.27 | $4.27 | 16,004 |
2024-06-25 | $4.32 | $4.32 | $4.27 | $4.30 | $4.30 | 5,305 |
2024-06-24 | $4.27 | $4.32 | $4.27 | $4.32 | $4.32 | 8,097 |
2024-06-21 | $4.32 | $4.44 | $4.27 | $4.31 | $4.31 | 17,087 |
2024-06-20 | $4.30 | $4.40 | $4.25 | $4.39 | $4.39 | 80,444 |
2024-06-18 | $4.29 | $4.30 | $4.18 | $4.30 | $4.30 | 57,494 |
2024-06-17 | $4.18 | $4.27 | $4.05 | $4.18 | $4.18 | 15,768 |
2024-06-14 | $4.25 | $4.33 | $4.12 | $4.23 | $4.23 | 123,876 |
2024-06-13 | $4.27 | $4.35 | $4.25 | $4.28 | $4.28 | 207,191 |
2024-06-12 | $4.19 | $4.29 | $4.15 | $4.28 | $4.28 | 13,961 |
2024-06-11 | $4.01 | $4.19 | $4.01 | $4.15 | $4.15 | 23,293 |
2024-06-10 | $4.15 | $4.28 | $4.15 | $4.28 | $4.28 | 2,872 |
2024-06-07 | $4.27 | $4.35 | $4.15 | $4.15 | $4.15 | 109,867 |
2024-06-06 | $4.23 | $4.28 | $4.15 | $4.28 | $4.28 | 5,521 |
2024-06-05 | $4.34 | $4.34 | $4.25 | $4.25 | $4.25 | 1,895 |
2024-06-04 | $4.41 | $4.50 | $4.28 | $4.32 | $4.32 | 8,500 |
2024-06-03 | $4.33 | $4.45 | $4.26 | $4.31 | $4.31 | 57,877 |
2024-05-31 | $4.29 | $4.33 | $4.21 | $4.27 | $4.27 | 13,525 |
2024-05-30 | $4.30 | $4.31 | $4.12 | $4.12 | $4.12 | 22,502 |
2024-05-29 | $4.12 | $4.45 | $4.11 | $4.18 | $4.18 | 79,679 |
2024-05-28 | $4.25 | $4.37 | $4.01 | $4.14 | $4.14 | 48,784 |
2024-05-24 | $4.43 | $4.43 | $4.20 | $4.25 | $4.25 | 159,936 |
2024-05-23 | $4.49 | $4.59 | $4.22 | $4.22 | $4.22 | 76,085 |
2024-05-22 | $4.45 | $4.58 | $4.39 | $4.48 | $4.48 | 39,792 |
2024-05-21 | $4.22 | $4.60 | $4.22 | $4.48 | $4.48 | 138,129 |
2024-05-20 | $4.25 | $4.30 | $4.25 | $4.28 | $4.28 | 57,660 |
2024-05-17 | $4.26 | $4.30 | $4.23 | $4.30 | $4.30 | 241,466 |
2024-05-16 | $4.24 | $4.30 | $4.16 | $4.30 | $4.30 | 70,750 |
2024-05-15 | $4.53 | $4.53 | $4.05 | $4.15 | $4.15 | 270,591 |
2024-05-14 | $4.62 | $4.70 | $4.31 | $4.52 | $4.52 | 80,570 |
2024-05-13 | $4.57 | $4.80 | $4.42 | $4.74 | $4.74 | 66,691 |
2024-05-10 | $4.70 | $4.75 | $4.41 | $4.56 | $4.56 | 170,744 |
2024-05-09 | $4.51 | $4.83 | $4.51 | $4.58 | $4.58 | 45,352 |
2024-05-08 | $4.59 | $4.83 | $4.52 | $4.68 | $4.68 | 119,796 |
2024-05-07 | $4.80 | $4.80 | $4.30 | $4.60 | $4.60 | 148,919 |
2024-05-06 | $4.21 | $4.75 | $3.97 | $4.74 | $4.74 | 329,418 |
2024-05-03 | $4.02 | $4.10 | $3.96 | $4.08 | $4.08 | 166,240 |
2024-05-02 | $4.14 | $4.14 | $3.97 | $4.00 | $4.00 | 186,257 |
2024-05-01 | $4.08 | $4.10 | $4.00 | $4.10 | $4.10 | 51,757 |
2024-04-30 | $4.20 | $4.20 | $3.94 | $4.01 | $4.01 | 245,110 |
2024-04-29 | $4.02 | $4.08 | $3.93 | $4.01 | $4.01 | 325,319 |
2024-04-26 | $3.99 | $4.05 | $3.92 | $4.00 | $4.00 | 204,162 |
2024-04-25 | $4.00 | $4.08 | $3.94 | $4.00 | $4.00 | 227,657 |
2024-04-24 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 250,503 |
2024-04-23 | $4.08 | $4.14 | $3.80 | $3.91 | $3.91 | 409,518 |
2024-04-22 | $4.05 | $4.25 | $3.94 | $4.00 | $4.00 | 823,903 |
2024-04-19 | $4.08 | $4.14 | $3.99 | $4.07 | $4.07 | 393,202 |
2024-04-18 | $3.94 | $4.60 | $3.85 | $4.10 | $4.10 | 587,176 |
2024-04-17 | $4.00 | $4.20 | $3.60 | $4.06 | $4.06 | 2,233,460 |
2017-08-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-22 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-15 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-08-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-31 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-20 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-19 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-06-30 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-06-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-06-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-06-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-06-26 | $25.14 | $25.40 | $24.99 | $25.02 | $25.02 | 7,327 |
2017-06-23 | $25.83 | $25.91 | $25.83 | $25.91 | $24.78 | 905 |
2017-06-22 | $25.99 | $26.00 | $25.83 | $25.93 | $24.80 | 5,760 |
2017-06-21 | $25.93 | $25.93 | $25.81 | $25.81 | $24.68 | 15,767 |
2017-06-20 | $25.53 | $25.95 | $25.53 | $25.93 | $24.80 | 741 |
2017-06-19 | $25.67 | $25.85 | $25.67 | $25.75 | $24.63 | 7,489 |
2017-06-16 | $26.00 | $26.00 | $25.79 | $25.79 | $24.67 | 2,297 |
2017-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 111 |
2017-06-14 | $26.24 | $26.30 | $26.24 | $26.30 | $25.15 | 401 |
2017-06-13 | $26.20 | $26.35 | $26.20 | $26.35 | $25.20 | 615 |
2017-06-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.19 | 363 |
2017-06-09 | $26.11 | $26.21 | $26.11 | $26.21 | $25.07 | 200 |
2017-06-08 | $26.03 | $26.03 | $26.03 | $26.03 | $24.90 | 100 |
2017-06-07 | $26.08 | $26.08 | $26.08 | $26.08 | $24.94 | 100 |
2017-06-06 | $26.08 | $26.20 | $26.02 | $26.14 | $25.00 | 1,366 |
2017-06-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.16 | 174 |
2017-06-02 | $26.42 | $26.50 | $26.42 | $26.50 | $25.34 | 2,438 |
2017-06-01 | $26.07 | $26.39 | $26.07 | $26.31 | $25.16 | 2,745 |
2017-05-31 | $26.10 | $26.10 | $26.10 | $26.10 | $24.96 | 103 |
2017-05-30 | $26.17 | $26.26 | $26.17 | $26.17 | $25.03 | 8,423 |
2017-05-26 | $26.08 | $26.24 | $26.08 | $26.24 | $25.10 | 3,900 |
2017-05-25 | $27.00 | $27.00 | $25.96 | $26.11 | $24.97 | 2,877 |
2017-05-24 | $25.79 | $25.94 | $25.79 | $25.94 | $24.81 | 500 |
2017-05-23 | $25.91 | $25.91 | $25.87 | $25.88 | $24.76 | 701 |
2017-05-22 | $26.01 | $26.11 | $26.01 | $26.08 | $24.94 | 4,599 |
2017-05-19 | $25.68 | $25.92 | $25.68 | $25.92 | $24.79 | 1,277 |
2017-05-18 | $25.49 | $25.68 | $25.49 | $25.68 | $24.56 | 300 |
2017-05-17 | $25.69 | $25.73 | $25.52 | $25.52 | $24.41 | 7,503 |
2017-05-16 | $26.26 | $26.26 | $26.15 | $26.15 | $25.01 | 328 |
2017-05-15 | $26.19 | $26.27 | $26.19 | $26.27 | $25.12 | 7,923 |
2017-05-12 | $26.00 | $26.06 | $26.00 | $26.00 | $24.87 | 405 |
2017-05-11 | $26.18 | $26.24 | $26.01 | $26.20 | $25.06 | 2,425 |
2017-05-10 | $26.27 | $26.37 | $26.27 | $26.27 | $25.13 | 4,118 |
2017-05-09 | $26.21 | $26.42 | $26.21 | $26.40 | $25.25 | 896 |
2017-05-08 | $26.29 | $26.47 | $26.29 | $26.47 | $25.32 | 400 |
2017-05-05 | $26.17 | $26.43 | $26.17 | $26.43 | $25.28 | 510 |
2017-05-04 | $26.17 | $26.17 | $26.17 | $26.17 | $25.03 | 191 |
2017-05-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.11 | 248 |
2017-05-02 | $26.40 | $26.40 | $26.25 | $26.25 | $25.11 | 416 |
2017-05-01 | $26.65 | $26.67 | $26.50 | $26.67 | $25.51 | 2,005 |
2017-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 215 |
2017-04-27 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 100 |
2017-04-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 100 |
2017-04-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.11 | 199 |
2017-04-24 | $27.30 | $28.39 | $27.30 | $27.90 | $26.68 | 700 |
2017-04-21 | $27.30 | $27.30 | $27.30 | $27.30 | $26.11 | 100 |
2017-04-20 | $27.30 | $27.40 | $27.30 | $27.40 | $26.21 | 565 |
2017-04-19 | $27.45 | $27.45 | $27.40 | $27.40 | $26.21 | 1,299 |
2017-04-18 | $26.32 | $28.00 | $26.32 | $27.20 | $26.01 | 2,504 |
2017-04-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.15 | 284 |
2017-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.15 | 169 |
2017-04-12 | $26.35 | $26.35 | $26.35 | $26.35 | $25.20 | 280 |
2017-04-11 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 206 |
2017-04-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 854 |
2017-04-07 | $26.60 | $26.60 | $26.60 | $26.60 | $25.44 | 150 |
2017-04-06 | $26.40 | $26.64 | $26.40 | $26.54 | $25.38 | 4,209 |
2017-04-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 687 |
2017-04-04 | $26.40 | $26.55 | $26.40 | $26.55 | $25.39 | 522 |
2017-04-03 | $26.75 | $26.75 | $26.40 | $26.40 | $25.25 | 2,464 |
2017-03-31 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 104 |
2017-03-30 | $26.62 | $26.97 | $26.62 | $26.97 | $25.79 | 1,476 |
2017-03-29 | $26.55 | $26.55 | $26.55 | $26.55 | $25.39 | 213 |
2017-03-28 | $26.40 | $26.73 | $26.40 | $26.73 | $25.56 | 1,754 |
2017-03-27 | $26.40 | $26.55 | $26.40 | $26.55 | $25.39 | 3,048 |
2017-03-24 | $26.36 | $26.50 | $26.36 | $26.40 | $25.25 | 1,282 |
2017-03-23 | $26.41 | $26.65 | $26.41 | $26.65 | $25.49 | 557 |
2017-03-22 | $26.41 | $26.41 | $26.41 | $26.41 | $25.25 | 137 |
2017-03-21 | $26.68 | $26.68 | $26.55 | $26.55 | $25.39 | 2,220 |
2017-03-20 | $26.87 | $26.92 | $26.87 | $26.92 | $25.75 | 324 |
2017-03-17 | $26.87 | $26.87 | $26.87 | $26.87 | $25.70 | 100 |
2017-03-16 | $26.83 | $27.04 | $26.83 | $27.04 | $25.86 | 690 |
2017-03-15 | $26.71 | $26.97 | $26.71 | $26.97 | $25.79 | 364 |
2017-03-14 | $26.71 | $26.90 | $26.71 | $26.90 | $25.73 | 1,638 |
2017-03-13 | $26.65 | $26.93 | $26.65 | $26.93 | $25.76 | 1,446 |
2017-03-10 | $26.56 | $26.82 | $26.56 | $26.80 | $25.63 | 860 |
2017-03-09 | $26.55 | $26.55 | $26.55 | $26.55 | $25.39 | 107 |
2017-03-08 | $26.64 | $26.64 | $26.64 | $26.64 | $25.48 | 100 |
2017-03-07 | $26.78 | $26.79 | $26.73 | $26.73 | $25.56 | 3,036 |
2017-03-06 | $26.74 | $26.92 | $26.74 | $26.78 | $25.62 | 1,838 |
2017-03-03 | $26.76 | $27.05 | $26.76 | $27.05 | $25.87 | 1,653 |
2017-03-02 | $26.91 | $26.91 | $26.91 | $26.91 | $25.74 | 193 |
2017-03-01 | $26.86 | $27.26 | $26.86 | $27.26 | $26.07 | 517 |
2017-02-28 | $26.85 | $26.92 | $26.75 | $26.84 | $25.67 | 739 |
2017-02-27 | $26.64 | $27.07 | $26.64 | $27.07 | $25.89 | 920 |
2017-02-24 | $26.55 | $26.92 | $26.55 | $26.92 | $25.75 | 430 |
2017-02-23 | $26.78 | $26.97 | $26.78 | $26.86 | $25.68 | 1,150 |
2017-02-22 | $26.64 | $27.00 | $26.64 | $26.92 | $25.74 | 871 |
2017-02-21 | $26.68 | $26.68 | $26.56 | $26.56 | $25.40 | 738 |
2017-02-17 | $26.56 | $26.56 | $26.56 | $26.56 | $25.40 | 185 |
2017-02-16 | $26.66 | $26.66 | $26.66 | $26.66 | $25.50 | 110 |
2017-02-15 | $26.72 | $26.76 | $26.72 | $26.76 | $25.59 | 324 |
2017-02-14 | $26.58 | $26.91 | $26.58 | $26.91 | $25.74 | 1,530 |
2017-02-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.44 | 101 |
2017-02-10 | $26.44 | $26.79 | $26.44 | $26.71 | $25.55 | 2,453 |
2017-02-09 | $26.16 | $26.44 | $26.16 | $26.44 | $25.29 | 200 |
2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 147 |
2017-02-07 | $26.10 | $26.25 | $26.10 | $26.25 | $25.11 | 1,368 |
2017-02-06 | $26.05 | $26.10 | $26.05 | $26.10 | $24.96 | 469 |
2017-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.11 | 148 |
2017-02-02 | $26.30 | $26.30 | $26.25 | $26.25 | $25.11 | 414 |
2017-02-01 | $26.09 | $26.09 | $26.09 | $26.09 | $24.95 | 100 |
2017-01-31 | $26.00 | $26.09 | $26.00 | $26.09 | $24.95 | 220 |
2017-01-30 | $26.45 | $26.45 | $26.07 | $26.23 | $25.09 | 789 |
2017-01-27 | $26.50 | $26.51 | $26.44 | $26.44 | $25.29 | 1,010 |
2017-01-26 | $26.52 | $26.64 | $26.52 | $26.61 | $25.45 | 3,712 |
2017-01-25 | $26.31 | $26.74 | $26.31 | $26.74 | $25.57 | 205 |
2017-01-24 | $26.26 | $26.52 | $26.26 | $26.52 | $25.36 | 892 |
2017-01-23 | $26.40 | $26.40 | $26.32 | $26.32 | $25.17 | 3,171 |
2017-01-20 | $26.60 | $26.71 | $26.60 | $26.65 | $25.49 | 2,800 |
2017-01-19 | $26.74 | $26.74 | $26.53 | $26.53 | $25.37 | 308 |
2017-01-18 | $26.58 | $26.69 | $26.58 | $26.69 | $25.53 | 816 |
2017-01-17 | $27.68 | $27.68 | $26.73 | $26.75 | $25.58 | 10,461 |
2017-01-13 | $26.62 | $26.82 | $26.62 | $26.70 | $25.54 | 6,346 |
2017-01-12 | $26.71 | $26.71 | $26.69 | $26.71 | $25.55 | 1,197 |
2017-01-11 | $26.64 | $26.64 | $26.64 | $26.64 | $25.48 | 211 |
2017-01-10 | $26.55 | $26.55 | $26.55 | $26.55 | $25.39 | 198 |
2017-01-09 | $26.62 | $26.62 | $26.62 | $26.62 | $25.46 | 212 |
2017-01-06 | $26.52 | $26.55 | $26.52 | $26.55 | $25.39 | 278 |
2017-01-05 | $26.75 | $26.75 | $26.51 | $26.60 | $25.44 | 6,470 |
2017-01-04 | $26.55 | $26.70 | $26.55 | $26.70 | $25.54 | 202 |
2017-01-03 | $26.56 | $26.56 | $26.50 | $26.50 | $25.34 | 556 |
2016-12-30 | $26.61 | $26.61 | $26.50 | $26.50 | $25.34 | 251 |
2016-12-29 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 210 |
2016-12-28 | $26.71 | $26.78 | $26.60 | $26.60 | $25.44 | 438 |
2016-12-27 | $26.62 | $26.69 | $26.62 | $26.69 | $25.53 | 204 |
2016-12-23 | $26.72 | $26.72 | $26.62 | $26.65 | $25.49 | 1,242 |
2016-12-22 | $26.76 | $26.76 | $26.58 | $26.58 | $25.42 | 215 |
2016-12-21 | $28.00 | $28.00 | $26.95 | $27.00 | $25.82 | 2,473 |
2016-12-20 | $26.91 | $27.24 | $26.91 | $27.24 | $25.85 | 371 |
2016-12-19 | $26.79 | $26.79 | $26.79 | $26.79 | $25.42 | 144 |
2016-12-16 | $26.80 | $26.82 | $26.75 | $26.75 | $25.38 | 396 |
2016-12-15 | $26.65 | $26.72 | $26.65 | $26.72 | $25.35 | 200 |
2016-12-14 | $26.99 | $26.99 | $26.92 | $26.92 | $25.54 | 710 |
2016-12-13 | $26.90 | $27.11 | $26.90 | $27.11 | $25.72 | 338 |
2016-12-12 | $26.91 | $26.91 | $26.91 | $26.91 | $25.53 | 268 |
2016-12-09 | $27.05 | $27.05 | $27.05 | $27.05 | $25.67 | 150 |
2016-12-08 | $26.86 | $26.98 | $26.86 | $26.98 | $25.60 | 220 |
2016-12-07 | $26.23 | $26.49 | $26.23 | $26.49 | $25.13 | 262 |
2016-12-06 | $26.13 | $26.25 | $26.13 | $26.25 | $24.91 | 238 |
2016-12-05 | $26.00 | $26.20 | $26.00 | $26.20 | $24.86 | 478 |
2016-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.67 | 100 |
2016-12-01 | $26.00 | $26.17 | $26.00 | $26.15 | $24.81 | 802 |
2016-11-30 | $26.16 | $26.24 | $26.12 | $26.12 | $24.78 | 1,875 |
2016-11-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.86 | 114 |
2016-11-28 | $26.35 | $26.35 | $26.35 | $26.35 | $25.00 | 100 |
2016-11-25 | $26.35 | $26.35 | $26.35 | $26.35 | $25.00 | 500 |
2016-11-23 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 0 |
2016-11-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 0 |
2016-11-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 0 |
2016-11-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 300 |
2016-11-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 2,012 |
2016-11-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 0 |
2016-11-15 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 0 |
2016-11-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 14 |
2016-11-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 20 |
2016-11-10 | $25.22 | $25.30 | $25.14 | $25.30 | $24.01 | 1,303 |
2016-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.48 | 1,060 |
2016-11-08 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 0 |
2016-11-07 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 0 |
2016-11-04 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 0 |
2016-11-03 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 200 |
2016-11-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 39 |
2016-11-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 40 |
2016-10-31 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-10-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 41 |
2016-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-10-25 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-10-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 40 |
2016-10-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 2,196 |
2016-10-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 0 |
2016-10-19 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 0 |
2016-10-18 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 100 |
2016-10-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 1,700 |
2016-10-14 | $24.85 | $24.86 | $24.85 | $24.86 | $23.59 | 1,900 |
2016-10-13 | $24.66 | $24.80 | $24.62 | $24.80 | $23.53 | 1,800 |
2016-10-12 | $24.95 | $24.95 | $24.93 | $24.95 | $23.67 | 300 |
2016-10-11 | $25.03 | $25.03 | $25.03 | $25.03 | $23.75 | 156 |
2016-10-10 | $25.13 | $25.13 | $25.13 | $25.13 | $23.84 | 360 |
2016-10-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 25 |
2016-10-06 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 31 |
2016-10-05 | $24.82 | $24.87 | $24.82 | $24.83 | $23.56 | 1,500 |
2016-10-04 | $24.69 | $24.69 | $24.69 | $24.69 | $23.43 | 2 |
2016-10-03 | $24.66 | $24.69 | $24.66 | $24.69 | $23.43 | 910 |
2016-09-30 | $24.85 | $24.85 | $24.85 | $24.85 | $23.58 | 100 |
2016-09-29 | $24.79 | $24.79 | $24.57 | $24.57 | $23.31 | 631 |
2016-09-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 25 |
2016-09-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-09-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 100 |
2016-09-23 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-09-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-09-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-09-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-09-19 | $24.88 | $24.88 | $24.48 | $24.60 | $23.34 | 898 |
2016-09-16 | $24.34 | $24.34 | $24.34 | $24.34 | $23.09 | 894 |
2016-09-15 | $24.33 | $24.33 | $24.33 | $24.33 | $23.08 | 4 |
2016-09-14 | $24.33 | $24.33 | $24.33 | $24.33 | $23.08 | 0 |
2016-09-13 | $24.33 | $24.33 | $24.33 | $24.33 | $23.08 | 721 |
2016-09-12 | $24.18 | $24.18 | $24.15 | $24.15 | $22.91 | 1,027 |
2016-09-09 | $24.45 | $24.50 | $24.24 | $24.24 | $23.00 | 4,500 |
2016-09-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.41 | 0 |
2016-09-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.41 | 14 |
2016-09-06 | $24.77 | $24.77 | $24.67 | $24.67 | $23.41 | 700 |
2016-09-02 | $24.80 | $24.80 | $24.76 | $24.76 | $23.49 | 200 |
2016-09-01 | $24.62 | $24.72 | $24.62 | $24.72 | $23.45 | 1,801 |
2016-08-31 | $24.70 | $24.70 | $24.70 | $24.70 | $23.44 | 2,400 |
2016-08-30 | $24.85 | $24.85 | $24.83 | $24.83 | $23.56 | 606 |
2016-08-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.45 | 79 |
2016-08-26 | $24.84 | $24.84 | $24.72 | $24.72 | $23.45 | 2,006 |
2016-08-25 | $25.20 | $25.20 | $25.20 | $25.20 | $23.91 | 20 |
2016-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $23.91 | 0 |
2016-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.91 | 101 |
2016-08-22 | $25.01 | $25.01 | $25.01 | $25.01 | $23.73 | 300 |
2016-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 79 |
2016-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 0 |
2016-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 340 |
2016-08-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.98 | 2 |
2016-08-15 | $25.27 | $25.27 | $25.27 | $25.27 | $23.98 | 100 |
2016-08-12 | $25.19 | $25.19 | $25.19 | $25.19 | $23.90 | 100 |
2016-08-11 | $25.37 | $25.37 | $25.25 | $25.25 | $23.96 | 340 |
2016-08-10 | $25.01 | $25.11 | $25.01 | $25.11 | $23.82 | 300 |
2016-08-09 | $25.13 | $25.13 | $25.13 | $25.13 | $23.84 | 198 |
2016-08-08 | $25.15 | $25.28 | $25.10 | $25.10 | $23.82 | 17,924 |
2016-08-05 | $25.21 | $25.21 | $25.15 | $25.15 | $23.86 | 466 |
2016-08-04 | $25.14 | $25.14 | $24.98 | $24.98 | $23.70 | 401 |
2016-08-03 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
2016-08-02 | $24.90 | $24.90 | $24.60 | $24.60 | $23.34 | 900 |
2016-08-01 | $24.97 | $25.09 | $24.96 | $24.99 | $23.71 | 898 |
2016-07-29 | $25.03 | $25.06 | $25.03 | $25.06 | $23.78 | 1,000 |
2016-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 683 |
2016-07-27 | $25.15 | $25.15 | $25.15 | $25.15 | $23.86 | 0 |
2016-07-26 | $25.15 | $25.15 | $25.15 | $25.15 | $23.86 | 170 |
2016-07-25 | $25.08 | $25.15 | $25.08 | $25.15 | $23.86 | 990 |
2016-07-22 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 10 |
2016-07-21 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 100 |
2016-07-20 | $25.05 | $25.05 | $25.05 | $25.05 | $23.77 | 100 |
2016-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 16 |
2016-07-18 | $24.90 | $24.90 | $24.89 | $24.89 | $23.62 | 1,221 |
2016-07-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.63 | 100 |
2016-07-14 | $24.86 | $24.89 | $24.86 | $24.89 | $23.62 | 204 |
2016-07-13 | $24.74 | $24.74 | $24.72 | $24.72 | $23.46 | 1,944 |
2016-07-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 350 |
2016-07-11 | $24.67 | $24.72 | $24.60 | $24.65 | $23.39 | 2,301 |
2016-07-08 | $24.00 | $24.49 | $23.98 | $24.48 | $23.23 | 3,067 |
2016-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 140 |
2016-07-06 | $23.88 | $23.88 | $23.88 | $23.88 | $22.66 | 100 |
2016-07-05 | $23.98 | $23.98 | $23.87 | $23.87 | $22.65 | 505 |
2016-07-01 | $24.35 | $24.35 | $24.21 | $24.21 | $22.97 | 715 |
2016-06-30 | $24.08 | $24.08 | $23.84 | $24.03 | $22.80 | 918 |
2016-06-29 | $23.71 | $23.80 | $23.71 | $23.80 | $22.58 | 1,445 |
2016-06-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.16 | 200 |
2016-06-27 | $22.96 | $22.96 | $22.78 | $22.83 | $21.66 | 1,200 |
2016-06-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.24 | 220 |
2016-06-23 | $23.87 | $23.87 | $23.87 | $23.87 | $22.65 | 20 |
2016-06-22 | $23.87 | $23.87 | $23.87 | $23.87 | $22.65 | 25 |
2016-06-21 | $23.95 | $23.96 | $23.87 | $23.87 | $22.65 | 1,595 |
2016-06-20 | $24.08 | $24.08 | $24.08 | $24.08 | $22.84 | 500 |
2016-06-17 | $23.61 | $23.61 | $23.61 | $23.61 | $22.40 | 80 |
2016-06-16 | $23.66 | $23.68 | $23.61 | $23.61 | $22.40 | 2,900 |
2016-06-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.39 | 0 |
2016-06-14 | $23.75 | $23.75 | $23.60 | $23.60 | $22.39 | 12,900 |
2016-06-13 | $24.02 | $24.02 | $23.85 | $23.85 | $22.63 | 4,400 |
2016-06-10 | $24.05 | $24.05 | $24.05 | $24.05 | $22.82 | 1,050 |
2016-06-09 | $24.25 | $24.31 | $24.25 | $24.31 | $23.07 | 2,575 |
2016-06-08 | $24.30 | $24.36 | $24.30 | $24.36 | $23.11 | 3,116 |
2016-06-07 | $24.24 | $24.37 | $24.24 | $24.36 | $23.11 | 5,971 |
2016-06-06 | $24.17 | $24.28 | $24.16 | $24.24 | $23.00 | 1,500 |
2016-06-03 | $24.10 | $24.21 | $24.04 | $24.20 | $22.96 | 2,920 |
2016-06-02 | $24.19 | $24.19 | $24.16 | $24.16 | $22.93 | 6,522 |
2016-06-01 | $24.07 | $24.07 | $24.07 | $24.07 | $22.84 | 0 |
2016-05-31 | $24.12 | $24.12 | $23.96 | $24.07 | $22.84 | 18,318 |
2016-05-27 | $24.03 | $24.06 | $24.01 | $24.06 | $22.83 | 11,163 |
2016-05-26 | $23.99 | $24.00 | $23.96 | $23.99 | $22.77 | 26,636 |
2016-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 900 |
2016-05-24 | $23.84 | $23.86 | $23.80 | $23.80 | $22.58 | 213,272 |
2016-05-23 | $23.75 | $23.75 | $23.70 | $23.70 | $22.49 | 1,202 |
2016-05-20 | $23.74 | $23.90 | $23.74 | $23.84 | $22.62 | 2,100 |
2016-05-19 | $23.72 | $23.72 | $23.41 | $23.60 | $22.39 | 4,900 |
2016-05-18 | $23.67 | $23.67 | $23.67 | $23.67 | $22.46 | 0 |
2016-05-17 | $23.93 | $23.93 | $23.66 | $23.67 | $22.46 | 2,450 |
2016-05-16 | $23.90 | $24.01 | $23.87 | $24.01 | $22.78 | 1,337 |
2016-05-13 | $23.95 | $23.95 | $23.85 | $23.85 | $22.63 | 8,100 |
2016-05-12 | $24.09 | $24.09 | $23.90 | $23.93 | $22.70 | 1,375 |
2016-05-11 | $24.21 | $24.21 | $24.09 | $24.09 | $22.86 | 1,547 |
2016-05-10 | $24.30 | $24.38 | $24.30 | $24.38 | $23.13 | 853 |
2016-05-09 | $24.26 | $24.30 | $24.22 | $24.30 | $23.06 | 996 |
2016-05-06 | $24.07 | $24.15 | $23.95 | $24.15 | $22.91 | 4,376 |
2016-05-05 | $24.27 | $24.27 | $24.12 | $24.12 | $22.89 | 600 |
2016-05-04 | $24.26 | $24.26 | $24.22 | $24.23 | $22.99 | 2,134 |
2016-05-03 | $24.38 | $24.38 | $24.38 | $24.38 | $23.13 | 250 |
2016-05-02 | $25.35 | $25.35 | $24.50 | $24.59 | $23.33 | 2,830 |
2016-04-29 | $24.49 | $24.49 | $24.27 | $24.41 | $23.16 | 3,240 |
2016-04-28 | $25.10 | $25.10 | $24.86 | $24.86 | $23.59 | 4,239 |
2016-04-27 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 1,014 |
2016-04-26 | $24.80 | $24.87 | $24.75 | $24.87 | $23.60 | 2,891 |
2016-04-25 | $25.04 | $25.04 | $24.77 | $24.77 | $23.50 | 3,257 |
2016-04-22 | $24.82 | $24.87 | $24.82 | $24.87 | $23.60 | 5,450 |
2016-04-21 | $24.97 | $24.97 | $24.76 | $24.76 | $23.49 | 7,783 |
2016-04-20 | $24.92 | $24.92 | $24.90 | $24.90 | $23.63 | 1,263 |
2016-04-19 | $25.24 | $25.24 | $24.92 | $24.93 | $23.65 | 520 |
2016-04-18 | $25.00 | $25.00 | $24.69 | $24.78 | $23.51 | 6,561 |
2016-04-15 | $24.77 | $24.77 | $24.77 | $24.77 | $23.50 | 0 |
2016-04-14 | $24.77 | $24.77 | $24.77 | $24.77 | $23.50 | 1,288 |
2016-04-13 | $24.69 | $24.75 | $24.69 | $24.75 | $23.48 | 275 |
2016-04-12 | $24.44 | $24.44 | $24.34 | $24.34 | $23.09 | 340 |
2016-04-11 | $24.48 | $24.48 | $24.48 | $24.48 | $23.23 | 1,253 |
2016-04-08 | $25.29 | $25.29 | $24.50 | $24.50 | $23.25 | 235 |
2016-04-07 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 0 |
2016-04-06 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 0 |
2016-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 235 |
2016-04-04 | $25.02 | $25.02 | $24.97 | $24.99 | $23.71 | 200,340 |
DHANDHO JUNOON ETF (JUNE) News Headlines
Recent DHANDHO JUNOON ETF (JUNE) News
Similar Companies to DHANDHO JUNOON ETF (JUNE) 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 | -- | -- | -- |