UPHOLDINGS Compound Kings ETF (KNGS) Exchange: BATS

Data as of April 23, 2024

$28.05 ($0.04) 0.13%

UPHOLDINGS Compound Kings ETF - Daily Information
Click for more stock information on UPHOLDINGS Compound Kings ETF.
Daily Information Data
Date April 23, 2024
Open $27.96
Previous Close $28.05
High $28.05
Low $27.96
Adjusted Open $27.96
Previous Adjusted Close $28.05
Adjusted High $28.05
Adjusted Low $27.96

About UPHOLDINGS Compound Kings ETF (KNGS)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objectives by investing in securities that the Fund’s Adviser and Sub-Adviser (Upholdings) believe offer the most attractive risk and return potential. Upholdings selects investments for the Fund’s portfolio based on its own proprietary research.   The Fund’s Investment Strategy   The Fund generally invests in securities that Upholdings believes have the potential to compound at a higher rate than the S&P 500 Index over multi-year periods. In most cases, Upholdings identifies companies that have been reinvesting their own cash flow at above average rates of return. If, based on Upholding’s analysis, the shares of a particular company are trading at a fair level compared to Upholding’s estimate of the company’s intrinsic value, Upholdings will generally recommend that the Fund purchase that company’s shares. To calculate intrinsic value, Upholdings constructs long-term financial models to estimate cashflow generation and the resulting shareholder value. To do so, Upholdings uses an array of publicly available data - earnings call transcripts, publicly disclosed financials, and industry consultants. Upholdings then estimates intrinsic value by discounting the estimated future value into a current valuation.   The Fund will be considered non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund. The Fund generally anticipates holding approximately thirty (30) securities.   The Fund may sell securities for a variety of reasons, such as to seek to secure gains, limit losses, or redeploy assets into more promising opportunities.   Additionally, the Fund may, from time to time, deviate from the foregoing investment process if Upholdings believes a particular security has the potential to increase in value based on unique circumstances.   The Fund will invest at least 60% of its total net assets in equity securities of companies of medium and large market capitalizations located in both the United States and China, primarily via Hong Kong listed securities. The Fund will also invest in other international markets, including emerging markets.   In addition to securities of operating companies, Upholdings may recommend that the Fund invest in real estate investment trusts (REITs), business development companies (BDCs), convertible securities, preferred stocks, and exchange-traded funds (ETFs). When doing so, Upholdings follows the same research process: determine how much cash the entities can generate and whether there are opportunities for management to continue to reinvest at above average rates of return. The Fund may also hold U.S. government securities, bonds, cash, and cash equivalents for defensive purposes and during periods when the Upholdings is unable to identify securities that meet its investment criteria. Absent unusual market conditions, the Fund does not intend to maintain large cash balances for prolonged periods.   REITs are pooled investment vehicles that invest primarily in income-producing real estate or real estate-related loans or interests. BDCs are registered closed-end investment companies that have elected to be regulated as “business development companies” under the Investment Company Act of 1940 (the “1940 Act”). Convertible securities are usually preferred stocks or corporate bonds that can be exchanged for a set number of shares of common stock at a predetermined price. Preferred stock is a class of stock that pays dividends before common stock dividend payments are made and may be convertible to common stock. U.S. government securities include securities issued or guaranteed by the U.S. government or its agencies or instrumentalities. ETFs may include both actively- and passively-managed ETFs. In addition to U.S. government securities, bonds may include a broad array of short-, medium-, and long-term obligations issued by corporate and private issuers of various types. Cash equivalents may include commercial paper and short-term debt instruments.   The Fund may also invest, to a lesser extent, in privately offered securities to seek to achieve its investment objectives subject to the limitations of the Investment Company Act of 1940 (the “1940 Act”) and regulations thereunder. Privately offered securities often are illiquid and may be difficult to value, as more fully described below.

Historical Stock Data for UPHOLDINGS Compound Kings ETF (KNGS)

Date Open High Low Close Adj.Close Volume
2024-04-05 $27.96 $28.05 $27.96 $28.05 $28.05 968
2024-04-04 $28.26 $28.33 $28.01 $28.01 $28.01 608
2024-04-03 $28.12 $28.20 $28.06 $28.20 $28.20 1,184
2024-04-02 $28.44 $28.44 $28.30 $28.30 $28.30 405
2024-04-01 $28.81 $28.81 $28.48 $28.52 $28.52 1,250
2024-03-28 $28.71 $28.73 $28.56 $28.67 $28.67 3,443
2024-03-27 $28.27 $28.52 $28.27 $28.52 $28.52 853
2024-03-26 $28.04 $28.04 $28.01 $28.01 $28.01 288
2024-03-25 $28.42 $28.42 $28.25 $28.25 $28.25 2,208
2024-03-22 $28.43 $28.43 $28.29 $28.35 $28.35 1,600
2024-03-21 $28.25 $28.52 $28.25 $28.52 $28.52 364
2024-03-20 $28.22 $28.37 $28.22 $28.37 $28.37 1,470
2024-03-19 $28.13 $28.14 $28.06 $28.14 $28.14 375
2024-03-18 $28.08 $28.12 $27.95 $27.95 $27.95 9,660
2024-03-15 $27.88 $27.96 $27.88 $27.96 $27.96 316
2024-03-14 $27.91 $28.08 $27.83 $27.92 $27.92 28,068
2024-03-13 $28.23 $28.23 $28.20 $28.20 $28.20 327
2024-03-12 $28.19 $28.19 $28.09 $28.09 $28.09 583
2024-03-11 $27.85 $28.07 $27.85 $28.07 $28.07 530
2024-03-08 $27.92 $28.01 $27.92 $27.94 $27.94 885
2024-03-07 $27.97 $27.97 $27.92 $27.92 $27.92 517
2024-03-06 $27.61 $27.73 $27.61 $27.72 $27.72 867
2024-03-05 $27.75 $27.75 $27.49 $27.58 $27.58 748
2024-03-04 $27.48 $27.58 $27.41 $27.58 $27.58 1,162
2024-03-01 $27.49 $27.49 $27.30 $27.44 $27.44 1,045
2024-02-29 $27.50 $27.50 $27.49 $27.49 $27.49 394
2024-02-28 $27.22 $27.34 $27.22 $27.30 $27.30 1,923
2024-02-27 $27.31 $27.31 $27.31 $27.31 $27.31 136
2024-02-26 $27.34 $27.34 $27.14 $27.21 $27.21 3,771
2024-02-23 $27.30 $27.39 $27.30 $27.36 $27.36 823
2024-02-22 $27.09 $27.27 $27.09 $27.27 $27.27 1,164
2024-02-21 $27.14 $27.15 $27.08 $27.14 $27.14 2,144
2024-02-20 $26.99 $27.14 $26.85 $27.12 $27.12 2,045
2024-02-16 $26.94 $27.05 $26.94 $26.94 $26.94 487
2024-02-15 $27.08 $27.08 $26.97 $27.07 $27.07 1,612
2024-02-14 $26.60 $26.71 $26.60 $26.71 $26.71 556
2024-02-13 $26.85 $26.85 $26.63 $26.63 $26.63 647
2024-02-12 $26.92 $27.18 $26.92 $27.18 $27.18 945
2024-02-09 $26.83 $26.88 $26.83 $26.86 $26.86 2,796
2024-02-08 $27.08 $27.08 $27.07 $27.07 $27.07 611
2024-02-07 $27.06 $27.09 $27.01 $27.01 $27.01 576
2024-02-06 $26.84 $26.96 $26.83 $26.96 $26.96 2,043
2024-02-05 $27.16 $27.16 $26.75 $26.80 $26.80 12,565
2024-02-02 $27.06 $27.28 $27.06 $27.19 $27.19 7,932
2024-02-01 $27.34 $27.34 $27.34 $27.34 $27.34 230
2024-01-31 $27.00 $27.00 $26.97 $26.97 $26.97 612
2024-01-30 $27.15 $27.30 $27.14 $27.30 $27.30 611
2024-01-29 $27.14 $27.31 $27.14 $27.31 $27.31 524
2024-01-26 $27.18 $27.18 $27.18 $27.18 $27.18 435
2024-01-25 $27.05 $27.12 $26.87 $27.12 $27.12 3,936
2024-01-24 $27.25 $27.25 $26.83 $26.83 $26.83 5,474
2024-01-23 $27.30 $27.30 $27.16 $27.24 $27.24 685
2024-01-22 $27.31 $27.31 $27.24 $27.29 $27.29 955
2024-01-19 $27.32 $27.32 $26.96 $27.14 $27.14 3,504
2024-01-18 $27.03 $27.12 $26.89 $27.11 $27.11 2,890
2024-01-17 $27.01 $27.05 $27.01 $27.05 $27.05 1,433
2024-01-16 $27.59 $27.59 $27.14 $27.21 $27.21 5,383
2024-01-12 $27.76 $27.76 $27.53 $27.57 $27.57 4,657
2024-01-11 $27.60 $27.60 $27.46 $27.59 $27.59 2,512
2024-01-10 $27.76 $27.76 $27.68 $27.75 $27.75 1,678
2024-01-09 $27.58 $27.68 $27.58 $27.68 $27.68 3,687
2024-01-08 $27.60 $27.72 $27.53 $27.72 $27.72 5,457
2024-01-05 $27.68 $27.68 $27.46 $27.52 $27.52 3,101
2024-01-04 $27.53 $27.65 $27.47 $27.50 $27.50 7,742
2024-01-03 $27.66 $27.76 $27.51 $27.51 $27.51 4,247
2024-01-02 $27.70 $28.08 $27.69 $27.97 $27.97 26,500
2023-12-29 $27.92 $27.92 $27.74 $27.80 $27.80 6,787
2023-12-28 $27.69 $27.90 $27.69 $27.83 $27.83 5,658
2023-12-27 $28.30 $28.30 $27.75 $27.75 $27.75 2,622
2023-12-26 $27.90 $28.02 $27.90 $28.02 $27.79 1,112
2023-12-22 $28.00 $28.07 $27.94 $27.94 $27.71 1,977
2023-12-21 $27.74 $27.79 $27.60 $27.79 $27.56 1,309
2023-12-20 $27.92 $28.02 $27.60 $27.60 $27.37 4,288
2023-12-19 $27.98 $28.04 $27.98 $28.02 $27.79 1,986
2023-12-18 $27.98 $27.98 $27.83 $27.83 $27.60 2,388
2023-12-15 $28.18 $28.18 $27.81 $27.85 $27.62 6,126
2023-12-14 $28.23 $28.40 $28.17 $28.17 $27.94 5,203
2023-12-13 $27.28 $28.02 $27.28 $28.02 $27.79 3,262
2023-12-12 $27.22 $27.28 $27.22 $27.28 $27.05 354
2023-12-11 $27.55 $27.55 $27.21 $27.28 $27.06 2,462
2023-12-08 $27.24 $27.34 $27.18 $27.22 $27.00 1,014
2023-12-07 $27.20 $27.25 $27.11 $27.25 $27.02 1,844
2023-12-06 $27.14 $27.19 $27.06 $27.06 $26.84 1,364
2023-12-05 $26.90 $26.93 $26.90 $26.93 $26.71 621
2023-12-04 $26.95 $27.23 $26.95 $27.23 $27.00 1,993
2023-12-01 $26.60 $26.97 $26.59 $26.97 $26.75 2,131
2023-11-30 $26.27 $26.54 $26.18 $26.54 $26.32 3,371
2023-11-29 $26.30 $26.42 $26.30 $26.30 $26.09 1,268
2023-11-28 $26.36 $26.43 $26.27 $26.32 $26.10 5,233
2023-11-27 $26.46 $26.46 $26.29 $26.35 $26.14 3,538
2023-11-24 $26.78 $26.78 $26.41 $26.41 $26.20 1,340
2023-11-22 $26.36 $26.36 $26.22 $26.31 $26.09 8,310
2023-11-21 $26.21 $26.21 $26.18 $26.20 $25.98 2,094
2023-11-20 $26.34 $26.34 $26.17 $26.20 $25.99 4,843
2023-11-17 $26.30 $26.31 $26.22 $26.26 $26.26 4,062
2023-11-16 $26.26 $26.28 $26.22 $26.22 $26.22 2,009
2023-11-15 $26.32 $26.33 $26.21 $26.29 $26.29 4,023
2023-11-14 $25.76 $26.05 $25.76 $26.00 $26.00 2,806
2023-11-13 $25.40 $25.40 $25.21 $25.28 $25.28 8,542
2023-11-10 $25.18 $25.35 $25.13 $25.35 $25.35 1,551
2023-11-09 $25.48 $25.48 $25.17 $25.17 $25.17 7,820
2023-11-08 $25.60 $25.60 $25.37 $25.49 $25.49 14,588
2023-11-07 $25.73 $25.73 $25.59 $25.61 $25.61 5,884
2023-11-06 $25.98 $25.98 $25.70 $25.73 $25.73 21,103
2023-11-03 $25.85 $26.07 $25.85 $25.89 $25.89 5,499
2023-11-02 $25.41 $25.59 $25.29 $25.59 $25.59 3,094
2023-05-12 $19.73 $19.73 $19.73 $19.73 $19.73 15
2023-05-11 $19.81 $19.81 $19.81 $19.81 $19.81 343
2023-05-10 $19.60 $19.74 $19.60 $19.74 $19.74 303
2023-05-09 $19.55 $19.60 $19.54 $19.54 $19.54 1,486
2023-05-08 $19.51 $19.59 $19.43 $19.59 $19.59 791
2023-05-05 $19.36 $19.44 $19.33 $19.44 $19.44 2,200
2023-05-04 $19.11 $19.14 $19.11 $19.14 $19.14 700
2023-05-03 $19.28 $19.42 $18.50 $19.22 $19.22 16,530
2023-05-02 $19.40 $19.40 $19.40 $19.40 $19.40 5,785
2023-05-01 $19.70 $19.70 $19.63 $19.63 $19.63 5,785
2023-04-28 $19.41 $19.70 $19.41 $19.70 $19.70 1,475
2023-04-27 $19.49 $19.76 $19.49 $19.71 $19.71 9,522
2023-04-26 $19.40 $19.42 $19.18 $19.18 $19.18 3,493
2023-04-25 $19.09 $19.09 $19.09 $19.09 $19.09 141
2023-04-24 $19.60 $19.68 $19.48 $19.61 $19.61 6,262
2023-04-21 $19.61 $19.61 $19.61 $19.61 $19.61 30
2023-04-20 $19.78 $19.78 $19.62 $19.62 $19.62 233
2023-04-19 $19.76 $19.76 $19.76 $19.76 $19.76 7
2023-04-18 $19.80 $19.80 $19.80 $19.80 $19.80 311
2023-04-17 $19.65 $19.76 $19.65 $19.76 $19.76 311
2023-04-14 $19.75 $19.75 $19.70 $19.70 $19.70 208
2023-04-13 $19.75 $19.76 $19.75 $19.76 $19.76 194
2023-04-12 $19.29 $19.29 $19.29 $19.29 $19.29 127
2023-04-11 $19.39 $19.39 $19.36 $19.36 $19.36 136
2023-04-10 $19.37 $19.37 $19.37 $19.37 $19.37 142
2023-04-06 $19.45 $19.45 $19.45 $19.45 $19.45 76
2023-04-05 $19.38 $19.38 $19.38 $19.38 $19.38 253
2023-04-04 $19.65 $19.65 $19.65 $19.65 $19.65 169
2023-04-03 $19.50 $19.63 $19.50 $19.63 $19.63 311
2023-03-31 $19.56 $19.73 $19.56 $19.73 $19.73 211
2023-03-30 $19.24 $19.24 $19.24 $19.24 $19.24 11
2023-03-29 $19.06 $19.12 $19.06 $19.12 $19.12 136
2023-03-28 $18.84 $18.84 $18.84 $18.84 $18.84 10
2023-03-27 $18.98 $18.98 $18.98 $18.98 $18.98 110
2023-03-24 $19.05 $19.05 $19.05 $19.05 $19.05 43
2023-03-23 $19.16 $19.16 $19.16 $19.16 $19.16 141
2023-03-22 $18.97 $18.97 $18.97 $18.97 $18.97 51
2023-03-21 $19.30 $19.30 $19.30 $19.30 $19.30 66
2023-03-20 $18.57 $18.80 $18.57 $18.80 $18.80 156
2023-03-17 $18.71 $18.71 $18.71 $18.71 $18.71 127
2023-03-16 $18.75 $18.88 $18.75 $18.88 $18.88 512
2023-03-15 $18.33 $18.33 $18.33 $18.33 $18.33 214
2023-03-14 $18.29 $18.29 $18.29 $18.29 $18.29 3
2023-03-13 $17.83 $17.83 $17.83 $17.83 $17.83 14
2023-03-10 $18.00 $18.03 $17.73 $17.73 $17.73 1,313
2023-03-09 $18.19 $18.19 $18.19 $18.19 $18.19 25
2023-03-08 $18.50 $18.54 $18.50 $18.54 $18.54 1,723
2023-03-07 $18.82 $18.82 $18.62 $18.65 $18.65 10,713
2023-03-06 $19.12 $19.14 $18.90 $18.90 $18.90 1,012
2023-03-03 $18.57 $18.94 $18.57 $18.84 $18.84 1,414
2023-03-02 $18.16 $18.36 $18.10 $18.26 $18.26 1,211
2023-03-01 $18.08 $18.08 $18.08 $18.08 $18.08 19
2023-02-28 $18.23 $18.23 $18.23 $18.23 $18.23 19
2023-02-27 $18.18 $18.18 $18.13 $18.13 $18.13 1,218
2023-02-24 $18.38 $18.38 $18.00 $18.05 $18.05 2,043
2023-02-23 $18.56 $18.64 $18.45 $18.64 $18.64 3,380
2023-02-22 $18.70 $18.70 $18.56 $18.56 $18.56 211
2023-02-21 $18.61 $18.72 $18.56 $18.56 $18.56 275
2023-02-17 $18.98 $18.98 $18.90 $18.95 $18.95 440
2023-02-16 $19.67 $19.67 $19.20 $19.20 $19.20 289
2023-02-15 $19.70 $19.70 $19.70 $19.70 $19.70 59
2023-02-14 $19.42 $19.49 $19.42 $19.49 $19.49 217
2023-02-13 $19.32 $19.35 $19.10 $19.30 $19.30 7,958
2023-02-10 $19.03 $19.03 $19.01 $19.01 $19.01 148
2023-02-09 $19.52 $19.82 $19.23 $19.23 $19.23 1,131
2023-02-08 $19.94 $19.94 $19.50 $19.50 $19.50 19,480
2023-02-07 $20.14 $20.14 $20.14 $20.14 $20.14 118
2023-02-06 $19.78 $19.78 $19.72 $19.74 $19.74 626
2023-02-03 $20.17 $20.20 $20.13 $20.13 $20.13 349
2023-02-02 $20.64 $20.64 $20.63 $20.63 $20.63 1,926
2023-02-01 $18.90 $19.37 $18.90 $19.37 $19.37 128
2023-01-31 $18.69 $18.69 $18.69 $18.69 $18.69 310
2023-01-30 $18.48 $18.56 $18.43 $18.43 $18.43 1,365
2023-01-27 $18.71 $18.84 $18.71 $18.84 $18.84 128
2023-01-26 $18.51 $18.51 $18.51 $18.51 $18.51 220
2023-01-25 $18.05 $18.18 $18.05 $18.18 $18.18 424
2023-01-24 $18.35 $18.35 $18.33 $18.33 $18.33 1,067
2023-01-23 $18.51 $18.51 $18.51 $18.51 $18.51 217
2023-01-20 $18.13 $18.13 $18.13 $18.13 $18.13 403
2023-01-19 $17.66 $17.66 $17.66 $17.66 $17.66 10
2023-01-18 $17.77 $17.77 $17.77 $17.77 $17.77 32
2023-01-17 $17.95 $17.95 $17.95 $17.95 $17.95 39
2023-01-13 $17.74 $17.92 $17.74 $17.92 $17.92 329
2023-01-12 $17.79 $17.79 $17.65 $17.74 $17.74 310
2023-01-11 $17.46 $17.59 $17.46 $17.59 $17.59 775
2023-01-10 $17.23 $17.23 $17.23 $17.23 $17.23 10
2023-01-09 $17.02 $17.02 $17.02 $17.02 $17.02 18
2023-01-06 $16.77 $16.77 $16.77 $16.77 $16.77 30
2023-01-05 $16.42 $16.42 $16.42 $16.42 $16.42 32
2023-01-04 $16.83 $16.83 $16.83 $16.83 $16.83 10
2023-01-03 $16.62 $16.65 $16.62 $16.65 $16.65 593
2022-12-30 $16.72 $16.72 $16.72 $16.72 $16.72 54
2022-12-29 $16.81 $16.81 $16.81 $16.81 $16.81 72
2022-12-28 $16.27 $16.30 $16.26 $16.30 $16.30 1,196
2022-12-27 $16.52 $16.52 $16.52 $16.52 $16.52 87
2022-12-23 $16.68 $16.71 $16.68 $16.71 $16.71 605
2022-12-22 $16.49 $16.67 $16.47 $16.67 $16.67 539
2022-12-21 $16.75 $17.06 $16.75 $17.06 $17.06 9,697
2022-12-20 $16.73 $16.73 $16.73 $16.73 $16.73 134
2022-12-19 $16.67 $16.67 $16.67 $16.67 $16.67 196
2022-12-16 $17.21 $17.21 $17.06 $17.06 $17.06 105
2022-12-15 $17.07 $17.08 $17.07 $17.08 $17.08 529
2022-12-14 $18.00 $18.00 $17.77 $17.77 $17.77 112
2022-12-13 $17.70 $17.79 $17.70 $17.79 $17.79 214
2022-12-12 $17.32 $17.32 $17.32 $17.32 $17.32 12
2022-12-09 $17.00 $17.00 $17.00 $17.00 $17.00 10
2022-12-08 $17.11 $17.11 $17.11 $17.11 $17.11 23
2022-12-07 $16.84 $16.84 $16.84 $16.84 $16.84 11
2022-12-06 $16.91 $16.93 $16.91 $16.93 $16.93 514
2022-12-05 $17.34 $17.34 $17.34 $17.34 $17.34 31
2022-12-02 $17.83 $17.83 $17.83 $17.83 $17.83 17
2022-12-01 $18.02 $18.02 $18.02 $18.02 $18.02 66
2022-11-30 $17.24 $17.71 $17.24 $17.71 $17.71 519
2022-11-29 $16.86 $16.86 $16.86 $16.86 $16.86 12
2022-11-28 $16.99 $16.99 $16.99 $16.99 $16.99 11
2022-11-25 $17.10 $17.30 $17.10 $17.30 $17.30 1,041
2022-11-23 $17.13 $17.25 $17.13 $17.25 $17.25 101
2022-11-22 $17.11 $17.11 $17.11 $17.11 $17.11 74
2022-11-21 $16.98 $16.98 $16.98 $16.98 $16.98 419
2022-11-18 $17.18 $17.18 $17.18 $17.18 $17.18 14
2022-11-17 $17.25 $17.25 $17.25 $17.25 $17.25 14
2022-11-16 $17.79 $17.82 $17.50 $17.62 $17.62 5,354
2022-11-15 $17.84 $18.04 $17.84 $18.01 $18.01 779
2022-11-14 $17.50 $17.50 $17.50 $17.50 $17.50 7
2022-11-11 $17.80 $17.80 $17.80 $17.80 $17.80 20
2022-11-10 $16.01 $16.94 $16.01 $16.94 $16.94 849
2022-11-09 $15.50 $15.50 $15.22 $15.32 $15.32 1,321
2022-11-08 $15.71 $15.71 $15.71 $15.71 $15.71 26
2022-11-07 $15.46 $15.62 $15.46 $15.55 $15.55 217
2022-11-04 $15.24 $15.37 $15.24 $15.37 $15.37 586
2022-11-03 $15.46 $15.46 $15.46 $15.46 $15.46 115
2022-11-02 $16.23 $16.23 $15.77 $15.77 $15.77 736
2022-11-01 $16.55 $16.55 $16.55 $16.55 $16.55 60
2022-10-31 $16.66 $16.66 $16.66 $16.66 $16.66 11
2022-10-28 $16.63 $16.88 $16.63 $16.88 $16.88 785
2022-10-27 $16.68 $16.68 $16.58 $16.58 $16.58 650
2022-10-26 $16.88 $16.88 $16.88 $16.88 $16.88 81
2022-10-25 $17.27 $17.27 $17.27 $17.27 $17.27 38
2022-10-24 $16.57 $16.63 $16.57 $16.63 $16.63 238
2022-10-21 $16.30 $16.45 $16.30 $16.45 $16.45 131
2022-10-20 $16.58 $16.58 $16.31 $16.31 $16.31 384
2022-10-19 $16.07 $16.20 $16.07 $16.20 $16.20 528
2022-10-18 $16.67 $16.67 $16.47 $16.47 $16.47 137
2022-10-17 $16.25 $16.28 $16.25 $16.28 $16.28 151
2022-10-14 $15.56 $15.56 $15.56 $15.56 $15.56 10
2022-10-13 $15.61 $16.06 $15.10 $16.06 $16.06 3,080
2022-10-12 $16.01 $16.01 $16.01 $16.01 $16.01 11
2022-10-11 $16.10 $16.13 $15.83 $15.97 $15.97 1,989
2022-10-10 $16.50 $16.50 $16.31 $16.31 $16.31 187
2022-10-07 $16.67 $16.67 $16.67 $16.67 $16.67 122
2022-10-06 $17.39 $17.39 $17.39 $17.39 $17.39 55
2022-10-05 $17.43 $17.43 $17.43 $17.43 $17.43 24
2022-10-04 $16.89 $17.47 $16.87 $17.38 $17.38 16,103
2022-10-03 $16.64 $16.64 $16.64 $16.64 $16.64 16,835
2022-09-30 $16.19 $16.19 $16.19 $16.19 $16.19 177
2022-09-29 $16.19 $16.32 $16.19 $16.27 $16.27 551
2022-09-28 $16.29 $16.65 $16.29 $16.65 $16.65 301
2022-09-27 $16.46 $16.46 $16.08 $16.17 $16.17 578
2022-09-26 $16.12 $16.17 $16.12 $16.17 $16.17 704
2022-09-23 $16.28 $16.36 $16.18 $16.36 $16.36 2,001
2022-09-22 $16.78 $16.78 $16.69 $16.69 $16.69 185
2022-09-21 $17.27 $17.27 $17.14 $17.27 $17.27 421
2022-09-20 $17.52 $17.52 $17.29 $17.29 $17.29 303
2022-09-19 $17.72 $17.72 $17.72 $17.72 $17.72 178
2022-09-16 $17.62 $17.66 $17.52 $17.66 $17.66 574
2022-09-15 $18.12 $18.12 $18.05 $18.05 $18.05 521
2022-09-14 $18.25 $18.41 $18.25 $18.41 $18.41 185
2022-09-13 $18.89 $18.89 $18.27 $18.29 $18.29 1,488
2022-09-12 $19.40 $19.40 $19.30 $19.38 $19.38 418
2022-09-09 $19.14 $19.14 $19.14 $19.14 $19.14 253
2022-09-08 $18.53 $18.53 $18.53 $18.53 $18.53 161
2022-09-07 $18.02 $18.43 $18.02 $18.43 $18.43 101
2022-09-06 $17.93 $17.93 $17.84 $17.84 $17.84 290
2022-09-02 $18.11 $18.11 $18.01 $18.01 $18.01 861
2022-09-01 $17.91 $18.22 $17.91 $18.22 $18.22 1,153
2022-08-31 $18.43 $18.43 $18.43 $18.43 $18.43 164
2022-08-30 $18.61 $18.61 $18.33 $18.39 $18.39 1,548
2022-08-29 $18.78 $18.78 $18.60 $18.60 $18.60 877
2022-08-26 $19.07 $19.07 $18.84 $18.84 $18.84 1,638
2022-08-25 $19.41 $19.62 $19.41 $19.62 $19.62 105
2022-08-24 $19.16 $19.20 $19.00 $19.00 $19.00 646
2022-08-23 $19.06 $19.06 $18.81 $18.81 $18.81 2,275
2022-08-22 $19.12 $19.12 $19.05 $19.05 $19.05 848
2022-08-19 $19.51 $19.51 $19.51 $19.51 $19.51 74
2022-08-18 $20.20 $20.20 $20.20 $20.20 $20.20 136
2022-08-17 $20.25 $20.25 $20.25 $20.25 $20.25 156
2022-08-16 $20.63 $20.63 $20.63 $20.63 $20.63 90
2022-08-15 $20.75 $20.75 $20.74 $20.74 $20.74 313
2022-08-12 $20.44 $20.73 $20.44 $20.73 $20.73 305
2022-08-11 $20.99 $20.99 $20.41 $20.41 $20.41 243
2022-08-10 $20.23 $20.67 $20.23 $20.67 $20.67 256
2022-08-09 $19.84 $19.84 $19.84 $19.84 $19.84 77
2022-08-08 $20.32 $20.32 $20.17 $20.17 $20.17 155
2022-08-05 $19.97 $19.97 $19.97 $19.97 $19.97 1,096
2022-08-04 $20.13 $20.13 $20.13 $20.13 $20.13 41
2022-08-03 $19.85 $19.85 $19.85 $19.85 $19.85 25
2022-08-02 $19.26 $19.26 $19.26 $19.26 $19.26 57
2022-08-01 $19.23 $19.23 $19.18 $19.18 $19.18 779
2022-07-29 $18.80 $19.15 $18.79 $19.11 $19.11 1,165
2022-07-28 $18.76 $18.76 $18.74 $18.74 $18.74 657
2022-07-27 $18.20 $18.58 $18.20 $18.58 $18.58 450
2022-07-26 $17.76 $17.76 $17.61 $17.61 $17.61 649
2022-07-25 $18.35 $18.35 $18.23 $18.23 $18.23 221
2022-07-22 $18.64 $18.64 $18.41 $18.41 $18.41 277
2022-07-21 $18.75 $19.07 $18.75 $19.07 $19.07 2,016
2022-07-20 $18.64 $18.74 $18.22 $18.70 $18.70 3,193
2022-07-19 $17.84 $18.23 $17.84 $18.23 $18.23 1,477
2022-07-18 $17.74 $17.74 $17.62 $17.62 $17.62 105
2022-07-15 $17.36 $17.66 $17.36 $17.59 $17.59 1,998
2022-07-14 $16.98 $16.98 $16.98 $16.98 $16.98 38
2022-07-13 $17.30 $17.33 $17.24 $17.24 $17.24 802
2022-07-12 $17.49 $17.49 $17.33 $17.33 $17.33 138
2022-07-11 $18.02 $18.02 $17.74 $17.74 $17.74 324
2022-07-08 $18.34 $18.34 $18.30 $18.30 $18.30 401
2022-07-07 $18.34 $18.34 $18.34 $18.34 $18.34 305
2022-07-06 $17.88 $17.96 $17.88 $17.96 $17.96 101
2022-07-05 $17.30 $18.00 $17.30 $18.00 $18.00 374
2022-07-01 $17.38 $17.39 $17.17 $17.39 $17.39 725
2022-06-30 $17.00 $17.08 $16.98 $16.98 $16.98 1,105
2022-06-29 $17.25 $17.34 $17.25 $17.34 $17.34 300
2022-06-28 $17.99 $18.00 $17.25 $17.27 $17.27 2,257
2022-06-27 $18.02 $18.13 $18.00 $18.00 $18.00 1,006
2022-06-24 $18.10 $18.34 $18.10 $18.34 $18.34 106
2022-06-23 $16.96 $17.60 $16.94 $17.45 $17.45 2,826
2022-06-22 $17.00 $17.00 $16.80 $16.80 $16.80 4,820
2022-06-21 $16.95 $16.95 $16.60 $16.60 $16.60 220
2022-06-17 $16.06 $16.39 $16.06 $16.32 $16.32 8,607
2022-06-16 $16.01 $16.01 $15.77 $15.78 $15.78 2,685
2022-06-15 $16.46 $16.79 $16.46 $16.78 $16.78 3,622
2022-06-14 $16.26 $16.26 $16.06 $16.11 $16.11 985
2022-06-13 $16.74 $16.74 $16.16 $16.22 $16.22 9,272
2022-06-10 $17.83 $17.83 $17.34 $17.34 $17.34 1,261
2022-06-09 $18.21 $18.21 $18.21 $18.21 $18.21 7
2022-06-08 $18.86 $18.86 $18.86 $18.86 $18.86 1
2022-06-07 $18.78 $18.85 $18.78 $18.85 $18.85 505
2022-06-06 $18.70 $18.70 $18.70 $18.70 $18.70 7
2022-06-03 $18.70 $18.70 $18.56 $18.56 $18.56 131
2022-06-02 $19.10 $19.10 $19.10 $19.10 $19.10 7
2022-06-01 $18.17 $18.17 $18.17 $18.17 $18.17 55
2022-05-31 $18.30 $18.30 $18.30 $18.30 $18.30 50
2022-05-27 $18.00 $18.48 $18.00 $18.45 $18.45 538
2022-05-26 $17.55 $17.87 $17.55 $17.87 $17.87 252
2022-05-25 $16.95 $17.27 $16.95 $17.27 $17.27 570
2022-05-24 $17.24 $17.24 $16.57 $16.74 $16.74 4,881
2022-05-23 $17.50 $17.75 $17.50 $17.71 $17.71 1,264
2022-05-20 $17.21 $17.59 $17.21 $17.59 $17.59 116
2022-05-19 $17.71 $17.86 $17.64 $17.64 $17.64 274
2022-05-18 $17.33 $17.33 $17.27 $17.27 $17.27 170
2022-05-17 $17.98 $17.98 $17.94 $17.94 $17.94 335
2022-05-16 $18.03 $18.13 $17.63 $17.63 $17.63 1,007
2022-05-13 $17.84 $18.04 $17.84 $18.04 $18.04 1,279
2022-05-12 $16.56 $17.33 $16.35 $17.02 $17.02 8,988
2022-05-11 $16.75 $16.75 $16.75 $16.75 $16.75 320
2022-05-10 $16.94 $17.23 $16.94 $17.23 $17.23 495
2022-05-09 $17.50 $17.51 $17.25 $17.25 $17.25 1,085
2022-05-06 $18.01 $18.23 $18.01 $18.08 $18.08 11,532
2022-05-05 $19.60 $19.60 $18.35 $18.45 $18.45 1,155
2022-05-04 $19.00 $19.86 $19.00 $19.86 $19.86 898
2022-05-03 $19.12 $19.12 $19.12 $19.12 $19.12 182
2022-05-02 $18.72 $19.21 $18.72 $19.21 $19.21 711
2022-04-29 $18.93 $18.93 $18.71 $18.71 $18.71 734
2022-04-28 $19.18 $19.60 $19.18 $19.60 $19.60 259
2022-04-27 $18.57 $18.58 $18.57 $18.58 $18.58 479
2022-04-26 $18.79 $18.79 $18.68 $18.68 $18.68 861
2022-04-25 $18.86 $19.37 $18.86 $19.37 $19.37 341
2022-04-22 $19.59 $19.71 $19.10 $19.13 $19.13 3,929
2022-04-21 $20.75 $20.75 $19.70 $19.70 $19.70 4,154
2022-04-20 $20.46 $20.46 $20.46 $20.46 $20.46 111
2022-04-19 $20.97 $21.36 $20.97 $21.36 $21.36 351
2022-04-18 $20.60 $21.33 $20.59 $20.74 $20.74 4,058
2022-04-14 $21.23 $21.23 $21.23 $21.23 $21.23 64
2022-04-13 $21.32 $21.65 $21.28 $21.65 $21.65 3,007
2022-04-12 $21.74 $21.74 $21.18 $21.18 $21.18 702
2022-04-11 $21.23 $21.53 $21.23 $21.35 $21.35 789
2022-04-08 $21.95 $21.95 $21.73 $21.73 $21.73 455
2022-04-07 $21.94 $21.94 $21.94 $21.94 $21.94 284
2022-04-06 $22.58 $22.58 $22.11 $22.11 $22.11 470
2022-04-05 $23.50 $23.50 $23.00 $23.00 $23.00 261
2022-04-04 $23.61 $23.61 $23.61 $23.61 $23.61 18
2022-04-01 $23.01 $23.01 $22.71 $22.86 $22.86 4,478
2022-03-31 $22.88 $22.91 $22.67 $22.67 $22.67 2,044
2022-03-30 $23.67 $23.67 $23.25 $23.25 $23.25 805
2022-03-29 $23.47 $23.73 $23.47 $23.73 $23.73 1,245
2022-03-28 $22.90 $23.01 $22.88 $23.01 $23.01 1,102
2022-03-25 $22.69 $22.69 $22.69 $22.69 $22.69 246
2022-03-24 $22.47 $22.92 $22.47 $22.91 $22.91 874
2022-03-23 $22.64 $22.64 $22.64 $22.64 $22.64 10
2022-03-22 $23.06 $23.20 $23.06 $23.20 $23.20 967
2022-03-21 $22.57 $22.57 $22.57 $22.57 $22.57 182
2022-03-18 $22.90 $23.04 $22.77 $23.04 $23.04 546
2022-03-17 $21.85 $22.27 $21.57 $22.27 $22.27 8,851
2022-03-16 $21.41 $21.79 $21.41 $21.79 $21.79 9,431
2022-03-15 $19.77 $20.50 $19.75 $20.42 $20.42 2,141
2022-03-14 $19.86 $19.86 $19.82 $19.82 $19.82 380
2022-03-11 $20.95 $20.95 $20.23 $20.23 $20.23 545
2022-03-10 $21.10 $21.10 $20.95 $20.95 $20.95 214
2022-03-09 $21.20 $21.23 $21.20 $21.23 $21.23 452
2022-03-08 $20.04 $20.25 $19.70 $20.13 $20.13 5,580
2022-03-07 $20.39 $20.39 $20.39 $20.39 $20.39 762
2022-03-04 $21.20 $21.20 $21.20 $21.20 $21.20 71
2022-03-03 $21.94 $21.94 $21.94 $21.94 $21.94 70
2022-03-02 $22.45 $22.56 $22.45 $22.56 $22.56 376
2022-03-01 $22.62 $22.83 $22.41 $22.41 $22.41 2,126
2022-02-28 $22.49 $22.81 $22.49 $22.81 $22.81 690
2022-02-25 $22.60 $22.75 $22.58 $22.75 $22.75 2,351
2022-02-24 $20.89 $22.44 $20.82 $22.44 $22.44 5,607
2022-02-23 $21.88 $22.05 $21.56 $21.56 $21.56 3,715
2022-02-22 $22.14 $22.35 $22.14 $22.18 $22.18 557
2022-02-18 $22.49 $22.62 $22.46 $22.62 $22.62 835
2022-02-17 $23.10 $23.10 $23.10 $23.10 $23.10 206
2022-02-16 $23.94 $23.94 $23.92 $23.92 $23.92 220
2022-02-15 $24.08 $24.08 $24.08 $24.08 $24.08 23
2022-02-14 $23.51 $23.51 $23.51 $23.51 $23.51 128
2022-02-11 $23.95 $23.96 $23.50 $23.50 $23.50 641
2022-02-10 $24.39 $24.57 $23.91 $24.12 $24.12 9,633
2022-02-09 $24.16 $24.47 $24.16 $24.47 $24.47 223
2022-02-08 $23.69 $23.69 $23.69 $23.69 $23.69 45
2022-02-07 $23.86 $23.86 $23.45 $23.45 $23.45 1,807
2022-02-04 $23.29 $23.96 $23.15 $23.83 $23.83 2,914
2022-02-03 $24.32 $24.45 $23.25 $23.25 $23.25 8,311
2022-02-02 $25.21 $25.39 $25.21 $25.24 $25.24 1,752
2022-02-01 $25.57 $25.64 $25.44 $25.64 $25.64 2,500
2022-01-31 $24.77 $25.19 $24.77 $25.19 $25.19 1,525
2022-01-28 $23.28 $24.02 $23.28 $24.02 $24.02 1,763
2022-01-27 $23.48 $23.78 $23.26 $23.30 $23.30 10,439
2022-01-26 $23.86 $24.19 $23.23 $23.23 $23.23 2,214
2022-01-25 $23.53 $23.79 $23.29 $23.44 $23.44 24,281
2022-01-24 $23.12 $23.99 $23.12 $23.99 $23.99 3,453
2022-01-21 $24.85 $24.85 $23.97 $23.97 $23.97 1,645
2022-01-20 $25.73 $25.76 $25.00 $25.00 $25.00 5,966
2022-01-19 $25.20 $25.25 $25.04 $25.04 $25.04 242
2022-01-18 $25.37 $25.37 $25.03 $25.03 $25.03 6,207
2022-01-14 $25.80 $25.80 $25.69 $25.69 $25.69 1,045
2022-01-13 $26.48 $26.48 $25.69 $25.69 $25.69 389
2022-01-12 $26.90 $26.90 $26.50 $26.58 $26.58 1,407
2022-01-11 $26.46 $26.53 $26.38 $26.50 $26.50 10,204
2022-01-10 $25.47 $25.91 $25.10 $25.91 $25.91 2,720
2022-01-07 $26.08 $26.10 $26.07 $26.10 $26.10 626
2022-01-06 $26.06 $26.41 $26.06 $26.24 $26.24 20,670
2022-01-05 $26.92 $27.00 $25.93 $25.93 $25.93 23,974
2022-01-04 $27.10 $27.10 $26.62 $26.86 $26.86 1,756
2022-01-03 $27.39 $27.39 $27.20 $27.30 $27.30 12,209
2021-12-31 $27.23 $27.23 $27.23 $27.23 $27.23 32
2021-12-30 $27.77 $27.77 $27.53 $27.53 $27.53 268
2021-12-29 $27.23 $27.23 $27.23 $27.23 $27.23 28
2021-12-28 $27.37 $27.37 $27.37 $27.37 $27.37 8
2021-12-27 $27.65 $27.67 $27.59 $27.67 $27.67 583
2021-12-23 $27.42 $27.46 $27.42 $27.46 $27.46 2,469
2021-12-22 $27.18 $27.18 $27.18 $27.18 $27.18 756
2021-12-21 $26.98 $27.07 $26.98 $27.07 $27.07 756
2021-12-20 $26.26 $26.26 $25.77 $26.12 $26.12 1,900
2021-12-17 $26.71 $26.71 $26.71 $26.71 $26.71 58
2021-12-16 $27.09 $27.09 $26.73 $26.73 $26.73 661
2021-12-15 $26.75 $27.25 $26.38 $27.25 $27.25 1,078
2021-12-14 $27.02 $27.02 $27.02 $27.02 $27.02 112
2021-12-13 $27.33 $27.33 $27.33 $27.33 $27.33 97
2021-12-10 $27.54 $27.56 $27.33 $27.56 $27.56 642
2021-12-09 $27.85 $27.85 $27.60 $27.60 $27.60 417
2021-12-08 $27.60 $28.01 $27.60 $28.01 $28.01 674
2021-12-07 $27.59 $27.60 $27.59 $27.60 $27.60 252
2021-12-06 $26.43 $26.79 $26.43 $26.79 $26.79 10,889
2021-12-03 $26.00 $26.26 $26.00 $26.26 $26.26 346
2021-12-02 $26.88 $27.02 $26.88 $27.02 $27.02 338
2021-12-01 $27.87 $27.87 $26.99 $27.01 $27.01 4,497
2021-11-30 $28.31 $28.31 $27.61 $27.61 $27.61 5,414
2021-11-29 $28.35 $28.37 $28.25 $28.29 $28.29 4,182
2021-11-26 $28.27 $28.29 $28.15 $28.15 $28.15 786
2021-11-24 $28.37 $28.57 $28.36 $28.54 $28.54 737
2021-11-23 $28.59 $28.59 $28.03 $28.19 $28.19 2,246
2021-11-22 $28.90 $28.90 $28.51 $28.51 $28.51 1,042
2021-11-19 $29.45 $29.48 $29.34 $29.34 $29.34 1,000
2021-11-18 $29.23 $29.23 $29.09 $29.20 $29.20 756
2021-11-17 $29.52 $29.56 $29.41 $29.41 $29.41 1,467
2021-11-16 $29.61 $29.75 $29.61 $29.75 $29.75 627
2021-11-15 $29.59 $29.59 $29.48 $29.49 $29.49 729
2021-11-12 $29.05 $29.40 $29.04 $29.40 $29.40 1,523
2021-11-11 $28.96 $28.96 $28.80 $28.80 $28.80 283
2021-11-10 $28.57 $28.57 $28.57 $28.57 $28.57 382
2021-11-09 $28.92 $28.92 $28.85 $28.92 $28.92 523
2021-11-08 $29.09 $29.09 $28.94 $28.94 $28.94 809
2021-11-05 $29.02 $29.02 $28.80 $28.80 $28.80 724
2021-11-04 $29.00 $29.04 $28.91 $28.91 $28.91 1,376
2021-11-03 $28.35 $28.63 $28.35 $28.63 $28.63 355
2021-11-02 $28.33 $28.33 $28.21 $28.31 $28.31 910
2021-11-01 $28.62 $28.75 $28.53 $28.64 $28.64 2,524
2021-10-29 $28.46 $28.53 $28.46 $28.53 $28.53 321
2021-10-28 $28.23 $28.55 $28.23 $28.52 $28.52 731
2021-10-27 $28.35 $28.35 $28.29 $28.29 $28.29 2,150
2021-10-26 $28.76 $28.76 $28.22 $28.31 $28.31 2,068
2021-10-25 $28.62 $28.73 $28.62 $28.70 $28.70 890
2021-10-22 $28.81 $28.81 $28.44 $28.54 $28.54 1,349
2021-10-21 $28.77 $28.88 $28.76 $28.87 $28.87 1,453
2021-10-20 $28.98 $28.98 $28.80 $28.82 $28.82 1,614
2021-10-19 $28.76 $28.88 $28.76 $28.84 $28.84 2,177
2021-10-18 $27.98 $28.46 $27.98 $28.46 $28.46 913
2021-10-15 $28.03 $28.19 $28.03 $28.17 $28.17 651
2021-10-14 $27.91 $27.96 $27.91 $27.95 $27.95 2,113
2021-10-13 $27.57 $27.65 $27.46 $27.64 $27.64 4,901
2021-10-12 $27.42 $27.42 $27.16 $27.28 $27.28 2,941
2021-10-11 $27.56 $27.59 $27.30 $27.30 $27.30 3,398
2021-10-08 $27.56 $27.56 $27.41 $27.45 $27.45 2,297
2021-10-07 $26.98 $27.48 $26.98 $27.34 $27.34 1,051
2021-10-06 $26.54 $26.63 $26.53 $26.63 $26.63 765
2021-10-05 $26.54 $26.56 $26.47 $26.47 $26.47 1,458
2021-10-04 $26.15 $26.15 $25.93 $26.01 $26.01 2,722
2021-10-01 $26.64 $26.77 $26.55 $26.71 $26.71 1,465
2021-09-30 $26.89 $26.89 $26.61 $26.68 $26.68 1,744
2021-09-29 $26.95 $26.97 $26.61 $26.61 $26.61 2,634
2021-09-28 $26.99 $27.05 $26.81 $27.00 $27.00 1,645
2021-09-27 $27.65 $27.65 $27.52 $27.52 $27.52 613
2021-09-24 $27.41 $27.42 $27.38 $27.42 $27.42 1,622
2021-09-23 $27.40 $27.54 $27.40 $27.52 $27.52 1,469
2021-09-22 $27.36 $27.38 $27.36 $27.37 $27.37 1,138
2021-09-21 $27.32 $27.32 $27.28 $27.28 $27.28 542
2021-09-20 $27.38 $27.38 $27.00 $27.18 $27.18 3,818
2021-09-17 $28.20 $28.20 $27.94 $27.97 $27.97 983
2021-09-16 $27.93 $27.93 $27.63 $27.90 $27.90 7,909
2021-09-15 $28.05 $28.05 $27.78 $27.96 $27.96 1,604
2021-09-14 $28.31 $28.31 $28.07 $28.07 $28.07 896
2021-09-13 $28.28 $28.29 $28.28 $28.29 $28.29 534
2021-09-10 $28.92 $28.92 $28.54 $28.54 $28.54 726
2021-09-09 $28.78 $28.78 $28.62 $28.62 $28.62 660
2021-09-08 $28.85 $28.85 $28.79 $28.79 $28.79 648
2021-09-07 $29.06 $29.10 $29.06 $29.10 $29.10 851
2021-09-03 $28.70 $28.70 $28.70 $28.70 $28.70 16
2021-09-02 $28.67 $28.67 $28.64 $28.67 $28.67 1,208
2021-09-01 $28.80 $28.85 $28.72 $28.72 $28.72 10,236
2021-08-31 $28.24 $28.28 $28.24 $28.26 $28.26 2,851
2021-08-30 $27.68 $28.03 $27.68 $28.00 $28.00 2,709
2021-08-27 $27.70 $27.70 $27.67 $27.67 $27.67 119
2021-08-26 $27.76 $27.76 $27.59 $27.59 $27.59 258
2021-08-25 $27.70 $27.77 $27.70 $27.77 $27.77 373
2021-08-24 $27.10 $27.83 $27.10 $27.83 $27.83 4,059
2021-08-23 $26.58 $26.85 $26.49 $26.85 $26.85 794
2021-08-20 $26.42 $26.42 $26.36 $26.36 $26.36 2,487
2021-08-19 $26.12 $26.15 $25.99 $25.99 $25.99 7,913
2021-08-18 $26.58 $26.67 $26.40 $26.40 $26.40 2,983
2021-08-17 $26.68 $26.68 $26.50 $26.52 $26.52 1,370
2021-08-16 $27.00 $27.00 $26.70 $26.96 $26.96 623
2021-08-13 $27.15 $27.24 $27.15 $27.24 $27.24 2,540
2021-08-12 $27.34 $27.34 $27.34 $27.34 $27.34 16
2021-08-11 $27.23 $27.35 $27.23 $27.35 $27.35 503
2021-08-10 $27.45 $27.45 $27.45 $27.45 $27.45 5
2021-08-09 $27.43 $27.43 $27.43 $27.43 $27.43 172
2021-08-06 $27.32 $27.38 $27.32 $27.35 $27.35 7,058
2021-08-05 $27.46 $27.46 $27.46 $27.46 $27.46 3
2021-08-04 $27.40 $27.56 $27.40 $27.50 $27.50 1,665
2021-08-03 $27.23 $27.23 $27.17 $27.17 $27.17 402
2021-08-02 $27.51 $27.51 $27.51 $27.51 $27.51 58
2021-07-30 $27.37 $27.49 $27.11 $27.39 $27.39 1,286
2021-07-29 $27.82 $27.82 $27.75 $27.75 $27.75 1,163
2021-07-28 $27.57 $27.93 $27.57 $27.89 $27.89 9,836
2021-07-27 $27.20 $27.40 $27.11 $27.40 $27.40 1,339
2021-07-26 $28.16 $28.16 $27.82 $27.82 $27.82 292
2021-07-23 $28.29 $28.44 $28.29 $28.44 $28.44 1,600
2021-07-22 $28.45 $28.45 $28.39 $28.39 $28.39 457
2021-07-21 $28.06 $28.20 $27.97 $28.20 $28.20 1,120
2021-07-20 $27.63 $28.06 $27.60 $28.06 $28.06 2,643
2021-07-19 $27.71 $27.81 $27.52 $27.68 $27.68 1,642
2021-07-16 $28.22 $28.22 $28.04 $28.04 $28.04 1,545
2021-07-15 $28.43 $28.43 $28.31 $28.34 $28.34 1,349
2021-07-14 $28.50 $28.50 $28.44 $28.44 $28.44 14,318
2021-07-13 $28.74 $28.74 $28.46 $28.46 $28.46 3,402
2021-07-12 $28.21 $28.31 $28.21 $28.30 $28.30 1,301
2021-07-09 $28.29 $28.37 $28.29 $28.37 $28.37 831
2021-07-08 $27.89 $27.89 $27.65 $27.81 $27.81 8,287
2021-07-07 $28.46 $28.46 $28.28 $28.28 $28.28 7,230
2021-07-06 $28.52 $28.52 $28.52 $28.52 $28.52 284
2021-07-02 $28.77 $28.77 $28.77 $28.77 $28.77 320
2021-07-01 $28.68 $28.76 $28.68 $28.76 $28.76 659
2021-06-30 $28.94 $28.94 $28.87 $28.87 $28.87 824
2021-06-29 $28.97 $29.09 $28.97 $29.09 $29.09 623
2021-06-28 $28.71 $28.99 $28.71 $28.99 $28.99 2,081
2021-06-25 $28.54 $28.71 $28.54 $28.71 $28.71 1,036
2021-06-24 $28.31 $28.39 $28.31 $28.39 $28.39 245
2021-06-23 $28.05 $28.05 $28.05 $28.05 $28.05 382
2021-06-22 $27.66 $27.89 $27.66 $27.89 $27.89 2,008
2021-06-21 $27.59 $27.69 $27.59 $27.68 $27.68 1,001
2021-06-18 $27.71 $27.78 $27.70 $27.71 $27.71 982
2021-06-17 $27.65 $27.90 $27.65 $27.90 $27.90 1,590
2021-06-16 $27.50 $27.74 $27.50 $27.59 $27.59 3,056
2021-06-15 $27.65 $27.67 $27.60 $27.62 $27.62 1,316
2021-06-14 $27.76 $27.78 $27.71 $27.77 $27.77 2,736
2021-06-11 $27.60 $27.66 $27.59 $27.66 $27.60 6,133
2021-06-10 $27.71 $27.71 $27.65 $27.68 $27.62 1,826
2021-06-09 $27.82 $27.82 $27.68 $27.68 $27.62 792
2021-06-08 $27.80 $27.80 $27.80 $27.80 $27.74 234
2021-06-07 $27.82 $27.82 $27.82 $27.82 $27.76 196
2021-06-04 $27.72 $27.78 $27.71 $27.76 $27.70 10,652
2021-06-03 $27.65 $27.65 $27.55 $27.61 $27.55 414
2021-06-02 $27.92 $27.95 $27.89 $27.95 $27.89 555
2021-06-01 $28.11 $28.11 $27.76 $27.95 $27.89 1,642
2021-05-28 $27.69 $27.71 $27.65 $27.65 $27.59 2,633
2021-05-27 $27.54 $27.60 $27.54 $27.60 $27.54 674
2021-05-26 $27.52 $27.54 $27.52 $27.54 $27.48 105
2021-05-25 $27.54 $27.54 $27.49 $27.49 $27.43 398
2021-05-24 $27.36 $27.36 $27.36 $27.36 $27.30 129
2021-05-21 $27.13 $27.13 $27.13 $27.13 $27.07 71
2021-05-20 $27.25 $27.34 $27.18 $27.34 $27.28 978
2021-05-19 $26.73 $26.93 $26.69 $26.88 $26.82 1,467
2021-05-18 $27.05 $27.18 $27.05 $27.06 $27.00 1,414
2021-05-17 $26.80 $27.20 $26.58 $26.97 $26.91 2,833
2021-05-14 $26.62 $26.93 $26.62 $26.90 $26.84 10,774
2021-05-13 $26.80 $26.80 $26.26 $26.43 $26.37 10,640
2021-05-12 $26.94 $26.94 $26.78 $26.78 $26.72 6,315
2021-05-11 $26.99 $27.37 $26.97 $27.32 $27.26 3,781
2021-05-10 $27.45 $27.58 $27.41 $27.41 $27.35 980
2021-05-07 $28.00 $28.00 $28.00 $28.00 $27.93 183
2021-05-06 $27.94 $27.99 $27.82 $27.99 $27.93 431
2021-05-05 $27.76 $28.20 $27.74 $27.97 $27.90 21,800
2021-05-04 $28.43 $28.43 $27.93 $28.00 $27.94 1,776
2021-05-03 $28.80 $28.80 $28.50 $28.50 $28.44 12,703
2021-04-30 $28.65 $28.65 $28.65 $28.65 $28.59 171
2021-04-29 $28.97 $28.97 $28.80 $28.95 $28.89 3,009
2021-04-28 $28.60 $28.80 $28.60 $28.72 $28.65 5,283
2021-04-27 $28.61 $28.83 $28.59 $28.78 $28.72 3,021
2021-04-26 $28.35 $28.60 $28.35 $28.55 $28.48 5,241
2021-04-23 $28.40 $28.47 $28.40 $28.47 $28.41 351
2021-04-22 $28.34 $28.34 $28.09 $28.12 $28.06 973
2021-04-21 $28.12 $28.21 $28.12 $28.21 $28.14 475
2021-04-20 $28.14 $28.23 $27.99 $28.23 $28.17 1,729
2021-04-19 $28.83 $28.83 $28.54 $28.54 $28.47 3,817
2021-04-16 $28.70 $28.78 $28.70 $28.74 $28.67 2,653
2021-04-15 $28.85 $28.85 $28.76 $28.76 $28.70 481
2021-04-14 $28.64 $28.72 $28.49 $28.49 $28.43 997
2021-04-13 $28.75 $28.75 $28.68 $28.70 $28.64 6,206
2021-04-12 $28.60 $28.69 $28.60 $28.61 $28.55 20,596
2021-04-09 $28.21 $28.32 $28.21 $28.32 $28.26 278
2021-04-08 $28.42 $28.42 $28.38 $28.40 $28.34 453
2021-04-07 $28.09 $28.34 $28.09 $28.29 $28.22 6,683
2021-04-06 $28.35 $28.44 $28.30 $28.30 $28.23 7,319
2021-04-05 $28.05 $28.20 $28.05 $28.20 $28.14 679
2021-04-01 $27.86 $27.90 $27.86 $27.90 $27.84 842
2021-03-31 $27.42 $27.76 $27.42 $27.55 $27.49 47,018
2021-03-30 $27.25 $27.43 $27.25 $27.32 $27.26 28,269
2021-03-29 $26.67 $27.35 $26.67 $27.31 $27.25 10,709
2021-03-26 $27.08 $27.24 $26.95 $27.24 $27.18 11,366
2021-03-25 $26.82 $26.82 $26.82 $26.82 $26.76 106
2021-03-24 $27.52 $27.52 $27.01 $27.01 $26.95 2,111
2021-03-23 $27.83 $27.83 $27.62 $27.62 $27.56 139
2021-03-22 $27.88 $27.96 $27.78 $27.78 $27.72 1,856
2021-03-19 $27.76 $27.77 $27.69 $27.69 $27.63 12,299
2021-03-18 $27.97 $27.97 $27.46 $27.54 $27.48 1,523
2021-03-17 $27.69 $28.00 $27.69 $27.92 $27.86 1,389
2021-03-16 $28.06 $28.08 $27.83 $27.87 $27.81 10,456
2021-03-15 $27.60 $27.80 $27.60 $27.80 $27.73 360
2021-03-12 $27.75 $27.75 $27.59 $27.59 $27.53 361
2021-03-11 $27.85 $28.02 $27.85 $27.92 $27.86 1,285
2021-03-10 $27.71 $27.71 $27.42 $27.42 $27.36 26,622
2021-03-09 $27.25 $27.53 $27.25 $27.42 $27.36 2,444
2021-03-08 $27.16 $27.16 $26.88 $26.88 $26.82 4,609
2021-03-05 $26.97 $27.33 $26.69 $27.33 $27.27 6,060
2021-03-04 $27.50 $27.50 $26.82 $27.00 $26.94 2,932
2021-03-03 $27.77 $27.77 $27.43 $27.50 $27.44 1,958
2021-03-02 $27.89 $28.20 $27.88 $27.88 $27.82 2,129
2021-03-01 $27.33 $28.29 $26.78 $28.11 $28.04 18,065
2021-02-26 $27.48 $27.72 $27.36 $27.47 $27.41 12,330
2021-02-25 $27.99 $27.99 $27.42 $27.44 $27.38 3,270
2021-02-24 $27.73 $28.08 $27.71 $28.00 $27.94 2,378
2021-02-23 $27.65 $28.08 $27.51 $28.08 $28.02 6,184
2021-02-22 $28.25 $28.38 $28.15 $28.15 $28.09 5,363
2021-02-19 $28.71 $28.71 $28.47 $28.47 $28.40 2,965
2021-02-18 $28.86 $28.86 $28.25 $28.65 $28.59 13,539
2021-02-17 $28.89 $28.95 $28.70 $28.91 $28.85 15,995
2021-02-16 $29.17 $29.17 $29.02 $29.02 $28.96 2,900
2021-02-12 $28.89 $28.96 $28.89 $28.96 $28.90 2,859
2021-02-11 $28.94 $28.96 $28.50 $28.85 $28.78 6,826
2021-02-10 $28.76 $28.87 $28.55 $28.78 $28.72 40,438
2021-02-09 $28.46 $28.61 $28.46 $28.61 $28.54 1,200
2021-02-08 $28.25 $28.29 $28.22 $28.27 $28.21 2,159
2021-02-05 $28.23 $28.40 $28.23 $28.31 $28.24 10,967
2021-02-04 $27.88 $28.10 $27.88 $28.03 $27.97 7,442
2021-02-03 $27.21 $27.66 $27.21 $27.66 $27.60 14,741
2021-02-02 $27.22 $27.71 $26.79 $27.58 $27.51 26,025
2021-02-01 $26.56 $27.11 $26.56 $27.10 $27.04 7,885
2021-01-29 $26.78 $26.83 $26.33 $26.54 $26.48 15,489
2021-01-28 $27.14 $27.23 $26.96 $27.00 $26.94 1,860
2021-01-27 $27.22 $27.26 $26.72 $26.81 $26.76 16,810
2021-01-26 $27.56 $27.56 $27.42 $27.42 $27.36 824
2021-01-25 $27.84 $27.88 $27.35 $27.52 $27.46 5,790
2021-01-22 $27.32 $27.48 $27.30 $27.36 $27.30 2,870
2021-01-21 $27.22 $27.32 $26.90 $27.20 $27.14 28,270
2021-01-20 $26.94 $27.32 $26.94 $27.27 $27.21 13,078
2021-01-19 $26.35 $26.69 $26.35 $26.55 $26.49 14,779
2021-01-15 $26.39 $26.54 $26.14 $26.31 $26.25 11,702
2021-01-14 $26.45 $26.61 $26.33 $26.33 $26.27 49,707
2021-01-13 $25.84 $26.09 $25.84 $26.03 $25.97 1,840
2021-01-12 $25.75 $25.75 $25.31 $25.52 $25.46 8,086
2021-01-11 $25.41 $25.50 $25.17 $25.29 $25.23 23,934
2021-01-08 $25.39 $25.59 $25.25 $25.59 $25.53 23,339
2021-01-07 $25.02 $25.05 $24.82 $25.01 $24.96 10,869
2021-01-06 $24.74 $24.74 $24.74 $24.74 $24.68 61
2021-01-05 $24.82 $25.11 $24.82 $25.01 $24.96 16,100
2021-01-04 $24.50 $24.50 $24.50 $24.50 $24.44 60
2020-12-31 $25.10 $25.11 $25.02 $25.05 $24.99 10,228
2020-12-30 $25.18 $25.23 $25.16 $25.16 $25.11 20,034

UPHOLDINGS Compound Kings ETF (KNGS) News Headlines

Recent UPHOLDINGS Compound Kings ETF (KNGS) News
Similar Companies to UPHOLDINGS Compound Kings ETF (KNGS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.