KraneShares Hang Seng TECH Index ETF (KTEC) Exchange: NYSE ARCA

Data as of Dec. 6, 2022

$10.80 ($-0.43) -3.83%

KraneShares Hang Seng TECH Index ETF - Daily Information
Click for more stock information on KraneShares Hang Seng TECH Index ETF.
Daily Information Data
Date Dec. 6, 2022
Open $10.92
Previous Close $10.80
High $10.94
Low $10.80
Adjusted Open $10.92
Previous Adjusted Close $10.80
Adjusted High $10.94
Adjusted Low $10.80
Historical Stock Data for KraneShares Hang Seng TECH Index ETF (KTEC)
Date Open High Low Close Adj.Close Volume
2022-11-25 $10.92 $10.94 $10.80 $10.80 $10.80 4,317
2022-11-23 $11.20 $11.23 $11.17 $11.23 $11.23 3,399
2022-11-22 $11.01 $11.10 $10.98 $11.08 $11.08 7,953
2022-11-21 $11.33 $11.42 $11.29 $11.32 $11.32 2,627
2022-11-18 $11.86 $11.95 $11.59 $11.62 $11.62 10,602
2022-11-17 $11.57 $12.07 $11.49 $12.07 $12.07 27,227
2022-11-16 $11.84 $11.86 $11.63 $11.63 $11.63 12,592
2022-11-15 $11.95 $12.17 $11.87 $12.05 $12.05 25,797
2022-11-14 $11.31 $11.36 $11.11 $11.14 $11.14 16,371
2022-11-11 $11.00 $11.12 $10.97 $11.04 $11.04 19,878
2022-11-10 $10.32 $10.55 $10.32 $10.53 $10.53 19,824
2022-11-09 $10.06 $10.06 $9.82 $9.84 $9.84 15,959
2022-11-08 $10.37 $10.43 $10.19 $10.37 $10.37 10,238
2022-11-07 $10.63 $10.63 $10.40 $10.45 $10.45 11,530
2022-11-04 $10.29 $10.32 $10.04 $10.31 $10.31 20,049
2022-11-03 $9.27 $9.63 $9.27 $9.59 $9.59 9,125
2022-11-02 $9.47 $9.56 $9.30 $9.34 $9.34 15,355
2022-11-01 $9.42 $9.45 $9.27 $9.31 $9.31 6,483
2022-10-31 $8.76 $8.92 $8.76 $8.83 $8.83 16,829
2022-10-28 $8.74 $8.80 $8.62 $8.78 $8.78 39,338
2022-10-27 $9.13 $9.29 $9.13 $9.13 $9.13 6,586
2022-10-26 $8.99 $9.57 $8.96 $9.45 $9.45 36,768
2022-10-25 $8.78 $8.95 $8.78 $8.81 $8.81 30,945
2022-10-24 $9.01 $9.06 $8.26 $8.59 $8.59 120,650
2022-10-21 $9.57 $9.75 $9.52 $9.75 $9.75 27,461
2022-10-20 $9.65 $9.97 $9.65 $9.74 $9.74 16,860
2022-10-19 $9.84 $9.84 $9.50 $9.55 $9.55 8,368
2022-10-18 $10.17 $10.25 $10.00 $10.08 $10.08 17,027
2022-10-17 $9.90 $10.06 $9.90 $10.00 $10.00 12,442
2022-10-14 $10.00 $10.00 $9.65 $9.66 $9.66 9,422
2022-10-13 $9.59 $9.89 $9.49 $9.83 $9.83 119,836
2022-10-12 $9.99 $9.99 $9.90 $9.93 $9.93 7,016
2022-10-11 $10.05 $10.07 $9.85 $9.89 $9.89 12,446
2022-10-10 $10.29 $10.29 $10.02 $10.14 $10.14 36,442
2022-10-07 $10.72 $10.72 $10.46 $10.50 $10.50 5,190
2022-10-06 $11.01 $11.03 $10.99 $10.99 $10.99 3,912
2022-10-05 $11.16 $11.20 $10.99 $11.12 $11.12 9,063
2022-10-04 $10.75 $11.14 $10.75 $11.03 $11.03 16,227
2022-10-03 $10.39 $10.58 $10.39 $10.55 $10.55 3,289
2022-09-30 $10.39 $10.56 $10.39 $10.44 $10.44 11,520
2022-09-29 $10.69 $10.69 $10.39 $10.54 $10.54 13,850
2022-09-28 $10.73 $11.10 $10.73 $11.10 $11.10 72,341
2022-09-27 $11.12 $11.14 $10.85 $10.90 $10.90 9,278
2022-09-26 $10.99 $11.21 $10.99 $11.06 $11.06 28,378
2022-09-23 $10.90 $10.90 $10.77 $10.87 $10.87 24,453
2022-09-22 $11.15 $11.22 $11.02 $11.11 $11.11 10,221
2022-09-21 $11.44 $11.44 $11.07 $11.12 $11.12 18,416
2022-09-20 $11.65 $11.74 $11.62 $11.67 $11.67 2,328
2022-09-19 $11.48 $11.71 $11.48 $11.71 $11.71 6,025
2022-09-16 $11.79 $11.79 $11.45 $11.58 $11.58 23,748
2022-09-15 $12.07 $12.12 $11.89 $12.00 $12.00 7,162
2022-09-14 $12.07 $12.13 $12.01 $12.12 $12.12 13,725
2022-09-13 $12.33 $12.33 $12.12 $12.12 $12.12 5,375
2022-09-12 $12.44 $12.65 $12.44 $12.63 $12.63 14,707
2022-09-09 $12.49 $12.49 $12.37 $12.42 $12.42 7,895
2022-09-08 $12.19 $12.22 $12.14 $12.21 $12.21 7,728
2022-09-07 $12.19 $12.39 $12.18 $12.39 $12.39 5,737
2022-09-06 $12.34 $12.38 $12.23 $12.24 $12.24 33,515
2022-09-02 $12.74 $12.77 $12.61 $12.61 $12.61 15,891
2022-09-01 $12.99 $12.99 $12.78 $12.93 $12.93 6,330
2022-08-31 $13.11 $13.28 $13.06 $13.10 $13.10 5,030
2022-08-30 $12.99 $13.02 $12.55 $12.63 $12.63 15,383
2022-08-29 $13.26 $13.31 $13.04 $13.04 $13.04 6,401
2022-08-26 $13.78 $13.78 $13.18 $13.29 $13.29 15,265
2022-08-25 $13.13 $13.53 $13.13 $13.48 $13.48 17,593
2022-08-24 $12.55 $12.89 $12.44 $12.72 $12.72 18,496
2022-08-23 $12.75 $12.80 $12.68 $12.79 $12.79 10,680
2022-08-22 $12.72 $12.83 $12.72 $12.75 $12.75 11,955
2022-08-19 $12.75 $12.80 $12.64 $12.71 $12.71 18,904
2022-08-18 $12.97 $13.05 $12.76 $12.86 $12.86 16,020
2022-08-17 $13.10 $13.15 $13.00 $13.05 $13.05 12,270
2022-08-16 $13.20 $13.23 $13.10 $13.18 $13.18 16,352
2022-08-15 $13.39 $13.51 $13.33 $13.44 $13.44 11,119
2022-08-12 $13.26 $13.57 $13.14 $13.51 $13.51 15,242
2022-08-11 $13.38 $13.75 $13.30 $13.37 $13.37 18,441
2022-08-10 $13.10 $13.11 $12.84 $13.06 $13.06 28,147
2022-08-09 $13.23 $13.23 $13.01 $13.04 $13.04 17,081
2022-08-08 $13.54 $13.64 $13.23 $13.28 $13.28 31,520
2022-08-05 $13.38 $13.45 $13.23 $13.45 $13.45 26,878
2022-08-04 $13.62 $13.75 $13.60 $13.63 $13.63 12,161
2022-08-03 $13.38 $13.40 $13.00 $13.20 $13.20 35,966
2022-08-02 $13.00 $13.40 $12.92 $13.31 $13.31 27,789
2022-08-01 $13.30 $13.76 $13.10 $13.22 $13.22 73,520
2022-07-29 $14.42 $14.42 $13.10 $13.33 $13.33 70,493
2022-07-28 $14.54 $14.54 $13.80 $14.10 $14.10 81,546
2022-07-27 $15.00 $15.00 $14.15 $14.33 $14.33 79,831
2022-07-26 $14.97 $14.97 $14.20 $14.36 $14.36 118,097
2022-07-25 $15.28 $15.28 $14.33 $14.73 $14.73 280,325
2022-07-22 $14.12 $14.12 $13.94 $13.94 $13.94 4,287
2022-07-21 $14.27 $14.30 $14.20 $14.30 $14.30 1,325
2022-07-20 $14.19 $14.19 $14.03 $14.07 $14.07 323
2022-07-19 $14.12 $14.20 $14.01 $14.14 $14.14 1,794
2022-07-18 $14.21 $14.29 $14.11 $14.12 $14.12 3,606
2022-07-15 $13.68 $13.72 $13.56 $13.71 $13.71 4,761
2022-07-14 $13.89 $13.91 $13.80 $13.85 $13.85 929
2022-07-13 $14.12 $14.12 $14.12 $14.12 $14.12 202
2022-07-12 $14.11 $14.11 $13.91 $14.01 $14.01 1,825
2022-07-11 $14.10 $14.20 $13.95 $13.95 $13.95 5,464
2022-07-08 $14.79 $14.86 $14.77 $14.77 $14.77 1,383
2022-07-07 $15.02 $15.04 $14.98 $15.01 $15.01 1,534
2022-07-06 $14.54 $14.67 $14.51 $14.67 $14.67 8,206
2022-07-05 $14.70 $15.17 $14.70 $15.08 $15.08 3,492
2022-07-01 $14.76 $15.04 $14.76 $15.04 $15.04 487
2022-06-30 $15.03 $15.03 $15.03 $15.03 $15.03 484
2022-06-29 $15.17 $15.21 $15.06 $15.21 $15.21 2,081
2022-06-28 $15.69 $15.74 $15.27 $15.42 $15.42 12,918
2022-06-27 $15.55 $15.55 $15.38 $15.38 $15.38 1,689
2022-06-24 $14.86 $15.02 $14.78 $14.98 $14.98 13,797
2022-06-23 $14.37 $14.37 $14.37 $14.37 $14.37 495
2022-06-22 $14.15 $14.23 $14.07 $14.16 $14.16 4,145
2022-06-21 $14.54 $14.66 $14.50 $14.58 $14.58 3,633
2022-06-17 $14.46 $14.48 $14.22 $14.24 $14.24 7,095
2022-06-16 $13.96 $13.96 $13.70 $13.76 $13.76 1,230
2022-06-15 $14.26 $14.47 $14.26 $14.47 $14.47 2,316
2022-06-14 $13.93 $14.22 $13.93 $14.22 $14.22 8,317
2022-06-13 $16.00 $16.00 $13.34 $13.51 $13.51 28,892
2022-06-10 $14.43 $14.50 $14.32 $14.33 $14.33 3,188
2022-06-09 $14.41 $14.48 $14.19 $14.19 $14.19 5,195
2022-06-08 $14.88 $15.13 $14.75 $15.13 $15.13 14,462
2022-06-07 $14.12 $14.50 $14.10 $14.47 $14.47 3,523
2022-06-06 $14.30 $14.38 $14.13 $14.21 $14.21 7,973
2022-06-03 $13.75 $13.75 $13.60 $13.60 $13.60 3,684
2022-06-02 $13.66 $13.94 $13.66 $13.94 $13.94 2,637
2022-06-01 $13.54 $13.54 $13.32 $13.34 $13.34 1,083
2022-05-31 $13.75 $14.15 $13.41 $13.47 $13.47 48,938
2022-05-27 $12.76 $12.92 $12.76 $12.90 $12.90 2,257
2022-05-26 $12.78 $12.94 $12.78 $12.90 $12.90 7,261
2022-05-25 $12.23 $12.31 $12.19 $12.28 $12.28 2,677
2022-05-24 $12.22 $12.22 $11.92 $11.92 $11.92 1,569
2022-05-23 $12.76 $12.76 $12.75 $12.75 $12.75 113
2022-05-20 $12.79 $12.88 $12.79 $12.88 $12.88 207
2022-05-19 $12.60 $12.88 $12.60 $12.87 $12.87 1,523
2022-05-18 $12.92 $12.92 $12.59 $12.59 $12.59 1,289
2022-05-17 $13.33 $13.33 $12.75 $12.89 $12.89 3,791
2022-05-16 $12.63 $12.63 $12.48 $12.49 $12.49 659
2022-05-13 $12.30 $12.58 $12.22 $12.58 $12.58 2,422
2022-05-12 $12.12 $12.24 $11.64 $11.79 $11.79 21,443
2022-05-11 $12.18 $12.18 $11.77 $11.81 $11.81 1,619
2022-05-10 $11.87 $11.94 $11.49 $11.76 $11.76 16,553
2022-05-09 $11.94 $11.99 $11.60 $11.60 $11.60 3,918
2022-05-06 $12.25 $12.42 $11.80 $12.01 $12.01 39,064
2022-05-05 $12.86 $12.86 $12.42 $12.53 $12.53 3,459
2022-05-04 $13.01 $13.36 $12.90 $13.36 $13.36 4,893
2022-05-03 $13.41 $13.47 $13.15 $13.38 $13.38 4,585
2022-05-02 $13.15 $13.31 $13.11 $13.31 $13.31 3,197
2022-04-29 $13.32 $13.87 $13.18 $13.18 $13.18 11,770
2022-04-28 $12.44 $12.44 $12.20 $12.40 $12.40 3,277
2022-04-27 $12.22 $12.45 $12.17 $12.40 $12.40 2,997
2022-04-26 $11.84 $11.84 $11.70 $11.70 $11.70 1,619
2022-04-25 $11.91 $11.99 $11.54 $11.93 $11.93 12,932
2022-04-22 $12.14 $12.35 $12.10 $12.13 $12.13 4,999
2022-04-21 $12.00 $12.00 $11.72 $11.72 $11.72 3,251
2022-04-20 $12.53 $12.55 $12.28 $12.28 $12.28 2,084
2022-04-19 $12.52 $12.79 $12.52 $12.79 $12.79 1,863
2022-04-18 $12.78 $12.78 $12.63 $12.71 $12.71 3,004
2022-04-14 $12.98 $12.98 $12.98 $12.98 $12.98 362
2022-04-13 $13.11 $13.24 $13.11 $13.22 $13.22 1,671
2022-04-12 $13.26 $13.26 $12.90 $12.90 $12.90 4,371
2022-04-11 $13.07 $13.22 $13.06 $13.16 $13.16 2,963
2022-04-08 $13.47 $13.49 $13.37 $13.41 $13.41 3,164
2022-04-07 $13.50 $13.50 $13.30 $13.46 $13.46 1,666
2022-04-06 $13.92 $13.96 $13.58 $13.72 $13.72 5,271
2022-04-05 $14.33 $14.40 $13.93 $14.26 $14.26 10,232
2022-04-04 $14.60 $15.10 $14.46 $14.86 $14.86 15,758
2022-04-01 $14.32 $14.40 $14.00 $14.00 $14.00 4,345
2022-03-31 $13.61 $13.61 $13.44 $13.44 $13.44 2,415
2022-03-30 $14.34 $14.34 $14.06 $14.06 $14.06 2,495
2022-03-29 $14.11 $14.90 $14.11 $14.42 $14.42 3,896
2022-03-28 $13.92 $14.11 $13.63 $14.11 $14.11 2,547
2022-03-25 $13.52 $13.69 $13.50 $13.61 $13.61 3,790
2022-03-24 $13.86 $14.07 $13.86 $13.94 $13.94 3,533
2022-03-23 $14.14 $14.92 $14.06 $14.49 $14.49 3,195
2022-03-22 $14.43 $14.60 $14.26 $14.43 $14.43 3,916
2022-03-21 $13.89 $13.89 $13.04 $13.76 $13.76 17,483
2022-03-18 $13.64 $14.75 $13.62 $14.60 $14.60 8,484
2022-03-17 $13.83 $13.83 $13.31 $13.65 $13.65 11,482
2022-03-16 $12.31 $15.34 $12.31 $15.25 $15.25 138,256
2022-03-15 $12.07 $12.07 $10.69 $11.51 $11.51 13,856
2022-03-14 $12.05 $12.05 $11.00 $11.02 $11.02 19,783
2022-03-11 $12.98 $12.98 $12.05 $12.05 $12.05 5,986
2022-03-10 $13.21 $13.21 $12.88 $12.92 $12.92 2,075
2022-03-09 $13.46 $13.91 $13.46 $13.91 $13.91 1,775
2022-03-08 $13.70 $13.73 $13.37 $13.48 $13.48 4,329
2022-03-07 $14.02 $14.27 $13.64 $13.69 $13.69 9,742
2022-03-04 $14.19 $14.22 $14.15 $14.15 $14.15 2,700
2022-03-03 $15.19 $15.19 $14.59 $14.60 $14.60 4,040
2022-03-02 $15.53 $15.53 $15.18 $15.28 $15.28 4,423
2022-03-01 $15.81 $15.89 $15.72 $15.72 $15.72 2,540
2022-02-28 $15.75 $15.75 $15.70 $15.72 $15.72 4,229
2022-02-25 $15.92 $16.00 $15.88 $16.00 $16.00 1,570
2022-02-24 $15.07 $15.81 $14.99 $15.81 $15.81 3,663
2022-02-23 $16.17 $16.17 $15.88 $15.88 $15.88 4,197
2022-02-22 $16.10 $16.14 $15.98 $15.98 $15.98 3,028
2022-02-18 $16.90 $16.90 $16.50 $16.58 $16.58 9,396
2022-02-17 $17.36 $17.47 $17.18 $17.24 $17.24 1,610
2022-02-16 $17.32 $17.32 $17.32 $17.32 $17.32 312
2022-02-15 $17.08 $17.33 $17.05 $17.33 $17.33 2,750
2022-02-14 $16.71 $16.76 $16.50 $16.74 $16.74 9,876
2022-02-11 $17.25 $17.33 $16.83 $16.83 $16.83 3,524
2022-02-10 $17.70 $17.97 $17.51 $17.51 $17.51 4,226
2022-02-09 $17.49 $18.80 $17.49 $18.29 $18.29 12,751
2022-02-08 $16.97 $17.30 $16.97 $17.30 $17.30 2,695
2022-02-07 $16.98 $17.06 $16.82 $16.90 $16.90 2,270
2022-02-04 $17.15 $17.43 $17.15 $17.27 $17.27 3,334
2022-02-03 $17.12 $17.62 $17.00 $17.43 $17.43 4,093
2022-02-02 $17.52 $17.97 $17.34 $17.63 $17.63 9,685
2022-02-01 $17.35 $17.75 $17.35 $17.62 $17.62 2,472
2022-01-31 $16.82 $17.67 $16.67 $17.56 $17.56 3,815
2022-01-28 $16.31 $16.34 $16.09 $16.31 $16.31 4,238
2022-01-27 $16.64 $16.69 $16.44 $16.44 $16.44 5,311
2022-01-26 $17.12 $17.35 $16.95 $16.95 $16.95 3,072
2022-01-25 $17.09 $17.43 $17.08 $17.25 $17.25 3,790
2022-01-24 $17.32 $17.39 $16.87 $17.26 $17.26 6,304
2022-01-21 $17.85 $17.96 $17.55 $17.55 $17.55 5,248
2022-01-20 $18.53 $18.83 $18.24 $18.27 $18.27 5,801
2022-01-19 $17.71 $17.72 $17.62 $17.62 $17.62 3,531
2022-01-18 $17.61 $17.82 $17.61 $17.71 $17.71 4,852
2022-01-14 $17.89 $17.90 $17.77 $17.90 $17.90 6,669
2022-01-13 $17.99 $17.99 $17.41 $17.41 $17.41 7,100
2022-01-12 $18.40 $18.40 $18.00 $18.38 $18.38 10,509
2022-01-11 $17.53 $17.98 $17.53 $17.94 $17.94 29,650
2022-01-10 $17.47 $17.47 $17.23 $17.33 $17.33 2,005
2022-01-07 $17.23 $17.27 $17.20 $17.21 $17.21 1,133
2022-01-06 $16.81 $17.13 $16.72 $16.96 $16.96 3,313
2022-01-05 $16.82 $16.85 $16.45 $16.50 $16.50 22,188
2022-01-04 $17.03 $17.05 $17.01 $17.05 $17.05 1,617
2022-01-03 $18.66 $18.66 $17.36 $17.51 $17.51 1,681
2021-12-31 $17.50 $17.85 $17.41 $17.61 $17.61 23,845
2021-12-30 $17.09 $18.13 $17.09 $18.13 $18.13 6,264
2021-12-29 $17.00 $17.01 $16.79 $16.83 $16.83 2,700
2021-12-28 $17.31 $17.31 $17.08 $17.08 $17.08 791
2021-12-27 $17.56 $17.56 $17.48 $17.48 $17.48 598
2021-12-23 $17.57 $17.57 $17.53 $17.56 $17.56 1,069
2021-12-22 $17.60 $17.63 $17.56 $17.63 $17.63 1,513
2021-12-21 $17.44 $17.84 $17.44 $17.84 $17.84 2,984
2021-12-20 $17.17 $17.17 $16.90 $16.93 $16.93 8,709
2021-12-17 $17.40 $17.80 $17.27 $17.65 $17.65 13,847
2021-12-16 $17.93 $18.00 $17.69 $17.69 $17.69 8,693
2021-12-15 $17.70 $17.73 $17.46 $17.69 $17.69 19,904
2021-12-14 $18.20 $18.44 $18.04 $18.17 $18.17 7,437
2021-12-13 $18.59 $18.59 $18.27 $18.40 $18.40 21,053
2021-12-10 $18.59 $18.73 $18.59 $18.66 $18.66 4,756
2021-12-09 $18.66 $18.66 $18.56 $18.56 $18.56 11,675
2021-12-08 $18.20 $18.66 $18.20 $18.57 $18.57 35,764
2021-12-07 $18.52 $18.67 $18.28 $18.38 $18.38 4,742
2021-12-06 $17.58 $18.19 $17.58 $18.10 $18.10 13,890
2021-12-03 $18.02 $18.02 $17.20 $17.50 $17.50 21,577
2021-12-02 $18.27 $18.34 $17.83 $17.83 $17.83 134,189
2021-12-01 $18.64 $18.64 $18.26 $18.28 $18.28 4,593
2021-11-30 $18.62 $18.66 $18.01 $18.39 $18.39 49,258
2021-11-29 $18.68 $18.68 $18.55 $18.55 $18.55 978
2021-11-26 $18.74 $18.84 $18.54 $18.83 $18.83 1,237
2021-11-24 $19.30 $19.30 $19.30 $19.30 $19.30 111
2021-11-23 $19.29 $19.29 $19.08 $19.18 $19.18 2,721
2021-11-22 $19.57 $19.57 $19.22 $19.22 $19.22 768
2021-11-19 $19.84 $20.03 $19.70 $19.70 $19.70 1,001
2021-11-18 $19.70 $20.01 $19.28 $19.46 $19.46 6,891
2021-11-17 $20.45 $20.45 $19.85 $19.85 $19.85 1,701
2021-11-16 $20.54 $20.54 $20.20 $20.39 $20.39 6,931
2021-11-15 $20.33 $20.65 $20.15 $20.15 $20.15 2,682
2021-11-12 $20.24 $20.30 $20.24 $20.30 $20.30 652
2021-11-11 $19.81 $20.15 $19.81 $20.15 $20.15 3,530
2021-11-10 $19.10 $19.39 $19.02 $19.16 $19.16 4,895
2021-11-09 $18.99 $18.99 $18.71 $18.71 $18.71 37,867
2021-11-08 $19.09 $19.17 $19.09 $19.17 $19.17 987
2021-11-05 $19.10 $19.13 $18.93 $18.94 $18.94 5,905
2021-11-04 $19.33 $19.33 $19.22 $19.22 $19.22 672
2021-11-03 $19.28 $19.40 $19.14 $19.40 $19.40 3,114
2021-11-02 $19.39 $19.50 $19.39 $19.43 $19.43 2,750
2021-11-01 $19.68 $20.33 $19.68 $20.33 $20.33 6,919
2021-10-29 $19.60 $19.60 $19.30 $19.33 $19.33 3,056
2021-10-28 $19.81 $19.95 $19.74 $19.95 $19.95 6,681
2021-10-27 $20.02 $20.02 $19.94 $20.01 $20.01 713
2021-10-26 $20.52 $20.52 $20.09 $20.09 $20.09 4,230
2021-10-25 $20.82 $20.98 $20.82 $20.92 $20.92 2,158
2021-10-22 $21.00 $21.00 $20.61 $20.61 $20.61 1,653
2021-10-21 $20.39 $20.59 $20.39 $20.59 $20.59 725
2021-10-20 $20.69 $20.86 $20.67 $20.68 $20.68 1,578
2021-10-19 $20.10 $20.63 $20.10 $20.54 $20.54 7,708
2021-10-18 $19.83 $19.83 $19.83 $19.83 $19.83 494
2021-10-15 $19.64 $19.93 $19.63 $19.71 $19.71 1,906
2021-10-14 $19.39 $19.46 $19.39 $19.46 $19.46 855
2021-10-13 $19.40 $19.89 $19.40 $19.67 $19.67 4,387
2021-10-12 $19.33 $19.33 $19.21 $19.21 $19.21 514
2021-10-11 $19.85 $19.85 $19.47 $19.47 $19.47 4,723
2021-10-08 $19.43 $19.58 $19.39 $19.58 $19.58 6,092
2021-10-07 $19.11 $19.66 $19.11 $19.57 $19.57 11,453
2021-10-06 $18.46 $18.66 $18.46 $18.60 $18.60 1,545
2021-10-05 $18.59 $18.81 $18.56 $18.81 $18.81 1,670
2021-10-04 $18.60 $18.60 $18.25 $18.32 $18.32 1,437
2021-10-01 $18.94 $18.94 $18.74 $18.74 $18.74 541
2021-09-30 $19.25 $19.25 $18.99 $19.00 $19.00 1,083
2021-09-29 $18.97 $19.15 $18.60 $18.60 $18.60 2,777
2021-09-28 $18.96 $18.96 $18.91 $18.91 $18.91 787
2021-09-27 $18.97 $19.05 $18.72 $19.05 $19.05 1,971
2021-09-24 $18.93 $18.93 $18.75 $18.81 $18.81 1,670
2021-09-23 $19.37 $19.47 $19.37 $19.47 $19.47 1,832
2021-09-22 $19.78 $19.78 $19.69 $19.78 $19.78 2,087
2021-09-21 $19.00 $19.23 $18.99 $19.23 $19.23 1,160
2021-09-20 $19.26 $19.26 $18.71 $18.91 $18.91 7,203
2021-09-17 $19.79 $19.81 $19.61 $19.78 $19.78 1,357
2021-09-16 $19.10 $19.38 $19.10 $19.38 $19.38 412
2021-09-15 $19.40 $19.48 $19.40 $19.48 $19.48 587
2021-09-14 $20.02 $20.02 $19.83 $19.83 $19.83 2,401
2021-09-13 $20.34 $20.36 $20.34 $20.36 $20.36 1,059
2021-09-10 $20.67 $20.69 $20.51 $20.51 $20.51 2,194
2021-09-09 $20.33 $20.64 $20.33 $20.55 $20.55 2,156
2021-09-08 $21.14 $21.14 $20.64 $20.87 $20.87 2,178
2021-09-07 $21.29 $21.52 $21.15 $21.52 $21.52 1,318
2021-09-03 $20.84 $20.84 $20.84 $20.84 $20.84 308
2021-09-02 $21.12 $21.12 $20.90 $20.90 $20.90 1,250
2021-09-01 $21.03 $21.19 $20.98 $21.19 $21.19 4,334
2021-08-31 $20.18 $20.50 $20.18 $20.48 $20.48 2,833
2021-08-30 $19.44 $19.85 $19.40 $19.81 $19.81 5,845
2021-08-27 $19.48 $19.50 $19.41 $19.41 $19.41 2,975
2021-08-26 $19.63 $19.63 $19.46 $19.46 $19.46 800
2021-08-25 $20.02 $20.02 $19.78 $19.92 $19.92 5,197
2021-08-24 $19.88 $20.33 $19.88 $20.30 $20.30 12,491
2021-08-23 $18.77 $18.95 $18.67 $18.95 $18.95 7,042
2021-08-20 $18.38 $18.67 $18.38 $18.44 $18.44 7,208
2021-08-19 $18.56 $18.58 $18.54 $18.54 $18.54 1,653
2021-08-18 $19.10 $19.18 $19.08 $19.08 $19.08 1,058
2021-08-17 $19.05 $19.10 $19.00 $19.00 $19.00 902
2021-08-16 $19.80 $19.80 $19.53 $19.54 $19.54 1,003
2021-08-13 $20.31 $20.31 $20.15 $20.20 $20.20 644
2021-08-12 $20.59 $20.59 $20.44 $20.44 $20.44 786
2021-08-11 $21.21 $21.21 $20.80 $20.80 $20.80 1,665
2021-08-10 $20.93 $20.93 $20.51 $20.62 $20.62 2,060
2021-08-09 $20.54 $20.77 $20.51 $20.69 $20.69 14,033
2021-08-06 $20.52 $20.52 $20.05 $20.15 $20.15 2,410
2021-08-05 $20.63 $20.68 $20.63 $20.65 $20.65 979
2021-08-04 $21.13 $21.13 $21.05 $21.13 $21.13 1,377
2021-08-03 $20.50 $20.50 $20.37 $20.50 $20.50 1,511
2021-08-02 $21.01 $21.02 $20.93 $20.93 $20.93 3,022
2021-07-30 $20.77 $20.90 $20.76 $20.84 $20.84 2,459
2021-07-29 $21.44 $21.50 $21.07 $21.22 $21.22 10,246
2021-07-28 $20.22 $22.04 $20.21 $21.70 $21.70 40,997
2021-07-27 $19.40 $19.47 $19.01 $19.47 $19.47 12,372
2021-07-26 $20.96 $21.04 $20.36 $20.53 $20.53 4,995
2021-07-23 $22.42 $22.42 $22.14 $22.15 $22.15 2,611
2021-07-22 $23.31 $23.31 $23.31 $23.31 $23.31 14
2021-07-21 $23.07 $23.15 $23.07 $23.15 $23.15 111
2021-07-20 $23.03 $23.03 $23.03 $23.03 $23.03 35
2021-07-19 $23.08 $23.13 $23.07 $23.07 $23.07 720
2021-07-16 $23.50 $23.50 $23.50 $23.50 $23.50 42
2021-07-15 $23.88 $23.88 $23.88 $23.88 $23.88 25
2021-07-14 $24.04 $24.04 $23.95 $23.95 $23.95 527
2021-07-13 $23.97 $24.01 $23.83 $23.83 $23.83 832
2021-07-12 $23.59 $23.59 $23.47 $23.47 $23.47 1,350
2021-07-09 $23.65 $23.65 $23.56 $23.56 $23.56 600
2021-07-08 $22.76 $22.91 $22.76 $22.85 $22.85 1,861
2021-07-07 $23.69 $23.69 $23.60 $23.60 $23.60 3,252
2021-07-06 $23.72 $23.73 $23.60 $23.69 $23.69 17,547
2021-07-02 $24.70 $24.72 $24.63 $24.72 $24.72 689
2021-07-01 $25.18 $25.28 $25.18 $25.28 $25.28 100
2021-06-30 $25.46 $25.46 $25.40 $25.42 $25.42 1,257
2021-06-29 $25.70 $25.82 $25.70 $25.82 $25.82 703
2021-06-28 $25.99 $26.15 $25.95 $25.95 $25.95 1,359
2021-06-25 $25.82 $25.93 $25.82 $25.93 $25.93 800
2021-06-24 $25.27 $25.27 $25.27 $25.27 $25.27 2
2021-06-23 $24.99 $24.99 $24.99 $24.99 $24.99 10
2021-06-22 $24.59 $24.59 $24.59 $24.59 $24.59 38
2021-06-21 $24.81 $24.92 $24.75 $24.92 $24.92 8,660
2021-06-18 $24.90 $24.90 $24.90 $24.90 $24.90 306
2021-06-17 $24.80 $24.88 $24.72 $24.88 $24.88 16,000
2021-06-16 $24.41 $24.41 $24.41 $24.41 $24.41 5
2021-06-15 $24.81 $24.81 $24.76 $24.76 $24.76 400
2021-06-14 $25.06 $25.06 $25.06 $25.06 $25.06 108
2021-06-11 $24.99 $24.99 $24.93 $24.93 $24.93 108
2021-06-10 $25.08 $25.09 $25.04 $25.04 $25.04 16,701
2021-06-09 $25.15 $25.15 $24.98 $24.98 $24.98 101

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.