Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.28 ($-0.29) -1.76%
Amplify CrowdBureau Online Lending and Digital Banking ETF - Daily Information
Click for more stock information on Amplify CrowdBureau Online Lending and Digital Banking ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.53 |
Previous Close | $16.28 |
High | $16.53 |
Low | $16.27 |
Adjusted Open | $16.53 |
Previous Adjusted Close | $16.28 |
Adjusted High | $16.53 |
Adjusted Low | $16.27 |
About Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND)
The Fund will normally invest at least 80% of its net assets (including investment borrowings) in the securities that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. Penserra Capital Management, LLC, the Fund's investment sub-adviser, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is a rules-based stock index owned, developed and maintained by CrowdBureau Corporation ("CrowdBureau" or the "Index Provider") designed to provide exposure to the U.S.-listed equity securities of companies comprising the "crowdfunding ecosystem." "Crowdfunding" is an umbrella term generally referring to the financing method, typically internet-based, by which capital is raised through the solicitation of small individual investments or contributions from a large number of persons, entities or institutions that lend money directly or indirectly to businesses or consumers. This may be done through loan-based crowdfunding, more commonly referred to as "peer-to-peer lending," whereby investors generally purchase nonrecourse notes representing fractional interests in specific underlying loans. It may also be done through investment-based crowdfunding. Also known as "equity crowdfunding" or "securities-based crowdfunding," this method of crowdfunding allows investors to provide financing to privately-held companies through the purchase of such company's debt or equity securities. Companies in this segment may also provide various ancillary and financial services. In seeking to provide broad exposure to this emerging portion of the economy, the Index is devised to provide exposure to not only those companies that operate the platforms that facilitate peer-to-peer lending and investment-based crowdfunding, but also the providers of the technology and software that enable and facilitate the operation of these crowdfunding platforms. As such, the Index includes those companies with business operations that fall into one of the following four categories: ·Peer-to-Peer Lending and Equity Crowdfunding Platforms. Companies that derive at least 50% of their revenue from the operation of either: (i) loan-based lending platforms on which individuals and institutions may lend to individuals or businesses seeking loans and other credit-based offerings; or (ii) investment-based crowdfunding platforms, on which individuals and institutions may invest in unlisted equity or debt securities issued by businesses. Peer-to-peer lending platforms and financial institutions with a dedicated peer-to-peer lending and equity crowdfunding platform operate under specific federal, state, or local governmental regulations in their country of domicile and are identified by their publicly disclosed oversight or charter referencing specific regulations. Outside the United States, companies are governed by specifically defined crowdfunding laws, regulations, rules and policies of their countries of domicile. ·Financial Institutions with Dedicated Peer-to-Peer Lending and Equity Crowdfunding Platforms. Companies that offer dedicated peer-to-peer lending and/or equity crowdfunding in the form of a separate business line or cost unit within a larger financial services franchise. ·Social Networking Platforms. Companies operating social network platforms that enable individuals to lend or borrow without a bank serving as intermediary. This includes mobile banking, cash advances, remittances, and/or other forms of credit as part of a commerce ecosystem to support buyers, sellers or other customer groups. ·Providers of Technology and Software Solutions. Companies that derive their annual revenues from technologies, software solutions or data analytics intended to evaluate, underwrite, fund, provide financing and payment services that facilitate access to and extension of credit so as to enable and facilitate the operations of peer-to-peer lending and equity crowdfunding platforms. Each of the four enumerated segments is assigned a fixed weight within the Index. The "Peer-to-Peer Lending and Equity Crowdfunding Platforms" segment is allocated 80% of the Index weight, the "Providers of Technology and Software Solutions" segment is allocated 14% of the Index weight, the "Social Networking Platforms" segment is allocated 5% of the Index weight and the "Financial Institutions with Dedicated Peer-to-Peer Lending and Equity Crowdfunding Platforms" segment is allocated 1% of the Index weight. This segment weight is distributed amongst the segment's constituent securities based upon the segment's weighting methodology. The securities comprising the Financial Institutions with Dedicated Peer-to-Peer Lending and Equity Crowdfunding Platforms segment and Social Networking Platforms segment are equally weighted. The securities comprising the Peer-to-Peer Lending and Equity Crowdfunding Platforms segment and the Providers of Technology and Software Solutions segment utilize a modified market cap-weighting methodology described in further detail in the section entitled "Additional Information About the Fund's Strategies and Risks." The Index is composed of common stocks and depositary receipts issued by small, mid or large capitalization issuers operating in developed or emerging markets. The security selection process relies on publicly available information and data to identify those companies with business operations that fall into one of the four segments of the crowdfunding ecosystem enumerated above. Eligible companies must satisfy the following requirements: ·A security must be listed and traded on a nationally recognized securities exchange located in the United States; ·A security must be listed for trading at the end of each calendar quarter; and ·A security must have a market capitalization of at least $75 million. To qualify for a full weighting allocation, a security must register an average daily trading volume corresponding to at least 750,000 shares over a one-month interval, or average notional value of monthly trades of at least $25 million over the prior six months, or lower volumes provided that any such securities are limited to no greater than 30% by market value. Securities with average daily trading volumes below the above described average daily trading volume are added to the Index at a maximum weight no greater than 0.5% until such time as the minimum trading volume threshold has been reached. There is no limit as to the number of securities that can comprise the Index. The Index is rebalanced and reconstituted on a quarterly basis. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act"). To the extent the 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 will concentrate its investments to approximately the same extent. As of January 1, 2020, the Index was composed of 34 securities with a market capitalization range of approximately $1.25 million to $888 billion. The Index also had significant exposure to U.S. and Chinese issuers.
Invest in Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND)
Historical Stock Data for Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-25 | $16.53 | $16.53 | $16.27 | $16.28 | $16.28 | 4,701 |
2021-06-24 | $15.68 | $16.57 | $15.68 | $16.57 | $16.57 | 220 |
2021-06-23 | $16.10 | $16.29 | $16.10 | $16.29 | $16.29 | 1,304 |
2021-06-22 | $16.03 | $16.09 | $16.03 | $16.09 | $16.09 | 236 |
2021-06-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 548 |
2021-06-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 357 |
2021-06-17 | $16.40 | $16.40 | $16.33 | $16.33 | $16.33 | 481 |
2021-06-16 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 149 |
2021-06-15 | $16.24 | $16.28 | $16.17 | $16.26 | $16.26 | 1,085 |
2021-06-14 | $16.15 | $16.34 | $16.15 | $16.22 | $16.22 | 2,274 |
2021-06-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 249 |
2021-06-10 | $16.17 | $16.17 | $16.07 | $16.07 | $16.07 | 1,011 |
2021-06-09 | $16.49 | $16.49 | $16.14 | $16.14 | $16.14 | 503 |
2021-06-08 | $16.40 | $16.46 | $16.35 | $16.46 | $16.46 | 403 |
2021-06-07 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 195 |
2021-06-04 | $16.11 | $16.39 | $16.11 | $16.24 | $16.24 | 995 |
2021-06-03 | $16.41 | $16.41 | $16.28 | $16.28 | $16.28 | 350 |
2021-06-02 | $16.30 | $17.01 | $16.29 | $16.40 | $16.40 | 4,058 |
2021-06-01 | $16.15 | $16.22 | $16.15 | $16.22 | $16.22 | 394 |
2021-05-28 | $16.01 | $16.16 | $16.01 | $16.16 | $16.16 | 314 |
2021-05-27 | $15.95 | $16.09 | $15.52 | $16.09 | $16.09 | 2,964 |
2021-05-26 | $15.54 | $15.87 | $15.54 | $15.86 | $15.86 | 2,558 |
2021-05-25 | $16.30 | $16.30 | $15.52 | $15.52 | $15.52 | 4,507 |
2021-05-24 | $16.05 | $16.18 | $15.93 | $16.18 | $16.18 | 1,059 |
2021-05-21 | $15.51 | $15.56 | $15.51 | $15.56 | $15.56 | 328 |
2021-05-20 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 121 |
2021-05-19 | $14.81 | $15.12 | $14.81 | $15.12 | $15.12 | 826 |
2021-05-18 | $14.98 | $15.11 | $14.98 | $15.04 | $15.04 | 1,444 |
2021-05-17 | $14.85 | $14.93 | $14.85 | $14.93 | $14.93 | 323 |
2021-05-14 | $14.37 | $14.89 | $14.37 | $14.89 | $14.89 | 455 |
2021-05-13 | $14.13 | $14.13 | $14.12 | $14.12 | $14.12 | 297 |
2021-05-12 | $13.78 | $14.05 | $13.74 | $14.05 | $14.05 | 443 |
2021-05-11 | $14.14 | $14.45 | $14.14 | $14.44 | $14.44 | 945 |
2021-05-10 | $13.50 | $14.85 | $13.50 | $14.51 | $14.51 | 574 |
2021-05-07 | $14.44 | $15.08 | $14.00 | $14.94 | $14.94 | 2,497 |
2021-05-06 | $15.00 | $15.00 | $14.72 | $14.91 | $14.91 | 682 |
2021-05-05 | $15.00 | $15.02 | $15.00 | $15.02 | $15.02 | 573 |
2021-05-04 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 105 |
2021-05-03 | $15.70 | $15.73 | $15.66 | $15.66 | $15.66 | 626 |
2021-04-30 | $15.84 | $15.84 | $15.70 | $15.70 | $15.70 | 1,429 |
2021-04-29 | $16.50 | $16.50 | $16.07 | $16.07 | $16.07 | 5,376 |
2021-04-28 | $16.64 | $16.64 | $16.39 | $16.45 | $16.45 | 336 |
2021-04-27 | $16.45 | $16.47 | $16.35 | $16.35 | $16.35 | 2,702 |
2021-04-26 | $16.09 | $16.32 | $16.09 | $16.32 | $16.32 | 993 |
2021-04-23 | $15.91 | $15.97 | $15.91 | $15.97 | $15.97 | 532 |
2021-04-22 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 134 |
2021-04-21 | $15.01 | $15.38 | $15.01 | $15.38 | $15.38 | 1,033 |
2021-04-20 | $15.15 | $15.15 | $14.89 | $15.06 | $15.06 | 1,979 |
2021-04-19 | $16.61 | $16.61 | $15.37 | $15.44 | $15.44 | 1,232 |
2021-04-16 | $15.70 | $15.83 | $15.70 | $15.83 | $15.83 | 447 |
2021-04-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 216 |
2021-04-14 | $15.45 | $15.92 | $15.45 | $15.63 | $15.63 | 12,700 |
2021-04-13 | $15.80 | $15.84 | $15.69 | $15.84 | $15.84 | 3,584 |
2021-04-12 | $16.12 | $16.15 | $15.86 | $15.86 | $15.86 | 1,027 |
2021-04-09 | $16.22 | $16.24 | $16.22 | $16.24 | $16.24 | 915 |
2021-04-08 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 208 |
2021-04-07 | $18.03 | $18.03 | $16.15 | $16.23 | $16.23 | 14,030 |
2021-04-06 | $16.16 | $16.62 | $16.09 | $16.62 | $16.62 | 5,017 |
2021-04-05 | $16.30 | $16.30 | $16.20 | $16.20 | $16.20 | 1,075 |
2021-04-01 | $16.14 | $16.28 | $16.14 | $16.26 | $16.26 | 1,087 |
2021-03-31 | $15.78 | $15.93 | $15.78 | $15.92 | $15.92 | 1,321 |
2021-03-30 | $15.42 | $15.78 | $15.42 | $15.78 | $15.78 | 458 |
2021-03-29 | $14.75 | $15.97 | $14.75 | $15.64 | $15.64 | 1,171 |
2021-03-26 | $15.96 | $16.04 | $15.96 | $16.01 | $16.01 | 2,574 |
2021-03-25 | $15.20 | $15.96 | $15.00 | $15.95 | $15.95 | 8,680 |
2021-03-24 | $15.57 | $16.30 | $15.54 | $15.60 | $15.60 | 2,859 |
2021-03-23 | $17.06 | $17.12 | $15.29 | $16.15 | $16.15 | 8,645 |
2021-03-22 | $16.84 | $17.07 | $16.76 | $17.07 | $17.07 | 1,582 |
2021-03-19 | $16.70 | $16.84 | $16.70 | $16.84 | $16.84 | 517 |
2021-03-18 | $16.41 | $16.97 | $16.41 | $16.79 | $16.79 | 17,451 |
2021-03-17 | $16.29 | $16.29 | $16.22 | $16.22 | $16.22 | 1,727 |
2021-03-16 | $16.19 | $16.21 | $15.97 | $15.97 | $15.97 | 3,032 |
2021-03-15 | $16.10 | $16.28 | $16.10 | $16.25 | $16.25 | 3,759 |
2021-03-12 | $16.02 | $16.06 | $15.98 | $16.03 | $16.03 | 2,103 |
2021-03-11 | $15.68 | $16.02 | $15.68 | $16.02 | $16.02 | 810 |
2021-03-10 | $15.34 | $15.47 | $15.33 | $15.42 | $15.42 | 888 |
2021-03-09 | $15.01 | $15.24 | $14.98 | $15.18 | $15.18 | 818 |
2021-03-08 | $15.27 | $15.39 | $14.75 | $14.79 | $14.79 | 2,123 |
2021-03-05 | $14.80 | $15.01 | $14.03 | $15.01 | $15.01 | 5,471 |
2021-03-04 | $15.24 | $15.24 | $14.35 | $14.76 | $14.76 | 8,243 |
2021-03-03 | $16.00 | $16.01 | $15.36 | $15.45 | $15.45 | 5,107 |
2021-03-02 | $15.76 | $15.77 | $15.17 | $15.60 | $15.60 | 7,878 |
2021-03-01 | $15.05 | $15.76 | $15.05 | $15.75 | $15.75 | 1,010 |
2021-02-26 | $15.62 | $15.65 | $15.01 | $15.14 | $15.14 | 8,864 |
2021-02-25 | $17.92 | $18.28 | $15.87 | $15.98 | $15.98 | 11,970 |
2021-02-24 | $16.29 | $16.79 | $15.99 | $16.59 | $16.59 | 8,399 |
2021-02-23 | $17.40 | $17.40 | $15.90 | $16.43 | $16.43 | 6,524 |
2021-02-22 | $17.08 | $17.10 | $16.70 | $16.70 | $16.70 | 4,263 |
2021-02-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 615 |
2021-02-18 | $16.93 | $16.95 | $16.73 | $16.85 | $16.85 | 7,969 |
2021-02-17 | $17.71 | $17.71 | $17.32 | $17.33 | $17.33 | 6,802 |
2021-02-16 | $18.10 | $21.21 | $17.11 | $17.56 | $17.56 | 16,042 |
2021-02-12 | $16.90 | $17.51 | $16.90 | $17.11 | $17.11 | 4,692 |
2021-02-11 | $16.78 | $17.14 | $16.74 | $16.81 | $16.81 | 2,790 |
2021-02-10 | $16.76 | $16.76 | $16.61 | $16.72 | $16.72 | 784 |
2021-02-09 | $16.65 | $16.71 | $16.59 | $16.59 | $16.59 | 5,642 |
2021-02-08 | $16.69 | $16.70 | $16.57 | $16.64 | $16.64 | 5,158 |
2021-02-05 | $16.35 | $16.52 | $16.32 | $16.41 | $16.41 | 4,413 |
2021-02-04 | $16.25 | $16.33 | $16.17 | $16.17 | $16.17 | 1,176 |
2021-02-03 | $15.60 | $15.78 | $15.60 | $15.78 | $15.78 | 3,795 |
2021-02-02 | $15.26 | $15.31 | $15.26 | $15.31 | $15.31 | 367 |
2021-02-01 | $14.84 | $15.16 | $14.84 | $14.99 | $14.99 | 3,588 |
2021-01-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 428 |
2021-01-28 | $14.84 | $14.86 | $14.76 | $14.85 | $14.85 | 833 |
2021-01-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 341 |
2021-01-26 | $15.31 | $15.31 | $15.04 | $15.19 | $15.19 | 1,107 |
2021-01-25 | $15.27 | $15.46 | $15.18 | $15.22 | $15.22 | 3,317 |
2021-01-22 | $15.38 | $15.38 | $14.92 | $14.96 | $14.96 | 1,202 |
2021-01-21 | $15.37 | $15.37 | $15.10 | $15.11 | $15.11 | 3,545 |
2021-01-20 | $14.95 | $14.95 | $14.81 | $14.81 | $14.81 | 1,120 |
2021-01-19 | $14.80 | $14.82 | $14.80 | $14.82 | $14.82 | 885 |
2021-01-15 | $15.00 | $15.00 | $14.58 | $14.58 | $14.58 | 1,353 |
2021-01-14 | $15.11 | $15.22 | $15.01 | $15.01 | $15.01 | 4,707 |
2021-01-13 | $14.91 | $14.91 | $14.76 | $14.80 | $14.80 | 5,442 |
2021-01-12 | $14.85 | $14.98 | $14.85 | $14.98 | $14.98 | 1,419 |
2021-01-11 | $14.28 | $14.28 | $14.24 | $14.27 | $14.27 | 716 |
2021-01-08 | $14.21 | $14.21 | $14.15 | $14.20 | $14.20 | 1,336 |
2021-01-07 | $14.21 | $14.33 | $14.21 | $14.26 | $14.26 | 1,401 |
2021-01-06 | $13.84 | $13.90 | $13.73 | $13.80 | $13.80 | 5,474 |
2021-01-05 | $13.68 | $13.76 | $13.52 | $13.75 | $13.75 | 2,121 |
2021-01-04 | $14.20 | $15.00 | $13.49 | $13.65 | $13.65 | 8,330 |
2020-12-31 | $13.81 | $13.87 | $13.81 | $13.87 | $13.87 | 519 |
2020-12-30 | $13.31 | $13.69 | $13.31 | $13.69 | $13.69 | 351 |
2020-12-29 | $13.36 | $13.36 | $13.22 | $13.22 | $13.22 | 333 |
2020-12-28 | $13.54 | $13.54 | $13.38 | $13.40 | $13.40 | 933 |
2020-12-24 | $13.52 | $13.53 | $13.51 | $13.53 | $13.53 | 520 |
2020-12-23 | $13.57 | $13.60 | $13.57 | $13.60 | $13.60 | 1,035 |
2020-12-22 | $13.00 | $13.55 | $13.00 | $13.55 | $13.55 | 2,419 |
2020-12-21 | $13.00 | $14.26 | $13.00 | $14.26 | $14.26 | 401 |
2020-12-18 | $13.36 | $13.36 | $13.28 | $13.28 | $13.28 | 131 |
2020-12-17 | $13.49 | $13.49 | $13.45 | $13.45 | $13.45 | 2,922 |
2020-12-16 | $13.44 | $13.45 | $13.44 | $13.45 | $13.45 | 205 |
2020-12-15 | $13.43 | $13.44 | $13.31 | $13.44 | $13.44 | 3,216 |
2020-12-14 | $13.61 | $13.61 | $13.38 | $13.38 | $13.38 | 438 |
2020-12-11 | $13.51 | $13.51 | $13.48 | $13.48 | $13.48 | 283 |
2020-12-10 | $13.31 | $13.46 | $13.25 | $13.46 | $13.46 | 2,375 |
2020-12-09 | $13.63 | $13.63 | $13.43 | $13.43 | $13.43 | 869 |
2020-12-08 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 839 |
2020-12-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 124 |
2020-12-04 | $13.25 | $13.28 | $13.25 | $13.27 | $13.27 | 1,405 |
2020-12-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 130 |
2020-12-02 | $13.32 | $13.32 | $13.31 | $13.31 | $13.31 | 229 |
2020-12-01 | $13.46 | $13.46 | $13.33 | $13.33 | $13.33 | 109 |
2020-11-30 | $13.23 | $13.34 | $13.23 | $13.34 | $13.34 | 1,091 |
2020-11-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 169 |
2020-11-25 | $13.38 | $13.44 | $13.38 | $13.44 | $13.44 | 533 |
2020-11-24 | $13.46 | $13.46 | $13.28 | $13.37 | $13.37 | 487 |
2020-11-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 203 |
2020-11-20 | $13.29 | $13.29 | $13.20 | $13.22 | $13.22 | 1,291 |
2020-11-19 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 291 |
2020-11-18 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 61 |
2020-11-17 | $13.35 | $13.35 | $13.22 | $13.22 | $13.22 | 203 |
2020-11-16 | $13.43 | $13.43 | $13.40 | $13.40 | $13.40 | 915 |
2020-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 78 |
2020-11-12 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 24 |
2020-11-11 | $13.32 | $13.38 | $13.24 | $13.24 | $13.24 | 2,801 |
2020-11-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 182 |
2020-11-09 | $13.45 | $13.52 | $13.45 | $13.52 | $13.52 | 540 |
2020-11-06 | $12.81 | $13.04 | $12.81 | $13.04 | $13.04 | 145 |
2020-11-05 | $12.65 | $12.80 | $12.65 | $12.80 | $12.80 | 304 |
2020-11-04 | $13.16 | $13.35 | $13.16 | $13.17 | $13.17 | 675 |
2020-11-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 50 |
2020-11-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 466 |
2020-10-30 | $13.68 | $13.68 | $13.20 | $13.20 | $13.20 | 1,201 |
2020-10-29 | $13.68 | $13.77 | $13.68 | $13.77 | $13.77 | 108 |
2020-10-28 | $13.24 | $13.28 | $13.24 | $13.28 | $13.28 | 102 |
2020-10-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 98 |
2020-10-26 | $13.69 | $13.98 | $13.41 | $13.41 | $13.41 | 1,730 |
2020-10-23 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 140 |
2020-10-22 | $13.78 | $14.11 | $13.78 | $14.00 | $14.00 | 697 |
2020-10-21 | $13.90 | $13.90 | $13.89 | $13.89 | $13.89 | 373 |
2020-10-20 | $13.73 | $13.75 | $13.64 | $13.64 | $13.64 | 1,481 |
2020-10-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 112 |
2020-10-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 10 |
2020-10-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 50 |
2020-10-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 56 |
2020-10-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 67 |
2020-10-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2020-10-09 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 154 |
2020-10-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2 |
2020-10-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 12 |
2020-10-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 8 |
2020-10-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 59 |
2020-10-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 3 |
2020-10-01 | $12.25 | $12.33 | $12.25 | $12.33 | $12.33 | 105 |
2020-09-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 11 |
2020-09-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 26 |
2020-09-28 | $12.19 | $12.19 | $12.15 | $12.15 | $12.15 | 336 |
2020-09-25 | $11.87 | $12.06 | $11.87 | $12.06 | $12.06 | 1,002 |
2020-09-24 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 104 |
2020-09-23 | $12.15 | $12.15 | $11.89 | $11.89 | $11.89 | 1,513 |
2020-09-22 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 53 |
2020-09-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 53 |
2020-09-18 | $12.05 | $12.24 | $12.04 | $12.24 | $12.24 | 8,100 |
2020-09-17 | $12.52 | $12.55 | $12.52 | $12.55 | $12.55 | 315 |
2020-09-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 119 |
2020-09-15 | $12.86 | $12.87 | $12.86 | $12.87 | $12.87 | 129 |
2020-09-14 | $12.27 | $12.79 | $12.27 | $12.79 | $12.79 | 658 |
2020-09-11 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 237 |
2020-09-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 40 |
2020-09-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 19 |
2020-09-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 80 |
2020-09-04 | $12.09 | $12.56 | $12.09 | $12.56 | $12.56 | 904 |
2020-09-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 145 |
2020-09-02 | $12.92 | $13.01 | $12.92 | $13.01 | $13.01 | 545 |
2020-09-01 | $13.14 | $13.16 | $13.13 | $13.16 | $13.16 | 1,840 |
2020-08-31 | $13.25 | $13.25 | $13.17 | $13.18 | $13.18 | 1,858 |
2020-08-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 131 |
2020-08-27 | $13.27 | $13.33 | $13.27 | $13.32 | $13.32 | 723 |
2020-08-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 6 |
2020-08-25 | $13.55 | $13.55 | $13.40 | $13.40 | $13.40 | 455 |
2020-08-24 | $13.61 | $13.61 | $13.51 | $13.55 | $13.55 | 322 |
2020-08-21 | $13.62 | $13.62 | $13.51 | $13.51 | $13.51 | 1,103 |
2020-08-20 | $13.61 | $13.71 | $13.61 | $13.71 | $13.71 | 198 |
2020-08-19 | $13.32 | $13.32 | $13.22 | $13.22 | $13.22 | 361 |
2020-08-18 | $13.74 | $13.76 | $13.46 | $13.46 | $13.46 | 303 |
2020-08-17 | $13.30 | $13.86 | $13.30 | $13.86 | $13.86 | 482 |
2020-08-14 | $13.84 | $13.84 | $13.81 | $13.81 | $13.81 | 573 |
2020-08-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 20 |
2020-08-12 | $14.08 | $14.08 | $14.00 | $14.01 | $14.01 | 946 |
2020-08-11 | $14.08 | $14.11 | $14.06 | $14.06 | $14.06 | 619 |
2020-08-10 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 2 |
2020-08-07 | $14.04 | $14.10 | $14.04 | $14.10 | $14.10 | 121 |
2020-08-06 | $14.05 | $14.13 | $14.05 | $14.13 | $14.13 | 527 |
2020-08-05 | $14.02 | $14.08 | $14.02 | $14.08 | $14.08 | 2,829 |
2020-08-04 | $13.94 | $13.94 | $13.92 | $13.92 | $13.92 | 413 |
2020-08-03 | $14.27 | $14.27 | $14.10 | $14.18 | $14.18 | 4,334 |
2020-07-31 | $13.90 | $13.96 | $13.89 | $13.96 | $13.96 | 1,776 |
2020-07-30 | $14.02 | $14.07 | $13.98 | $13.98 | $13.98 | 276 |
2020-07-29 | $13.83 | $14.06 | $13.83 | $14.06 | $14.06 | 413 |
2020-07-28 | $14.04 | $14.04 | $13.96 | $13.96 | $13.96 | 101 |
2020-07-27 | $13.83 | $13.87 | $13.83 | $13.87 | $13.87 | 2,739 |
2020-07-24 | $13.86 | $13.86 | $13.83 | $13.83 | $13.83 | 300 |
2020-07-23 | $14.54 | $14.54 | $14.17 | $14.17 | $14.17 | 535 |
2020-07-22 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 437 |
2020-07-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 219 |
2020-07-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 78 |
2020-07-17 | $14.62 | $14.62 | $14.36 | $14.36 | $14.36 | 4,000 |
2020-07-16 | $14.33 | $14.33 | $14.32 | $14.32 | $14.32 | 210 |
2020-07-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 240 |
2020-07-14 | $14.18 | $14.20 | $14.15 | $14.15 | $14.15 | 7,700 |
2020-07-13 | $14.97 | $14.99 | $14.45 | $14.45 | $14.45 | 500 |
2020-07-10 | $14.92 | $14.92 | $14.75 | $14.75 | $14.75 | 360 |
2020-07-09 | $15.68 | $15.68 | $14.88 | $15.06 | $15.06 | 4,100 |
2020-07-08 | $15.07 | $15.11 | $15.01 | $15.06 | $15.06 | 4,300 |
2020-07-07 | $14.44 | $14.44 | $14.25 | $14.25 | $14.25 | 3,100 |
2020-07-06 | $14.41 | $14.42 | $14.41 | $14.42 | $14.42 | 340 |
2020-07-02 | $14.01 | $14.05 | $13.91 | $13.91 | $13.91 | 3,700 |
2020-07-01 | $13.54 | $13.54 | $13.44 | $13.44 | $13.44 | 180 |
2020-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
2020-06-29 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 10 |
2020-06-26 | $13.56 | $13.56 | $13.18 | $13.18 | $13.18 | 979 |
2020-06-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 4 |
2020-06-24 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 17 |
2020-06-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 94 |
2020-06-22 | $13.66 | $13.76 | $13.66 | $13.76 | $13.76 | 272 |
2020-06-19 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 422 |
2020-06-18 | $13.83 | $13.88 | $13.83 | $13.88 | $13.88 | 280 |
2020-06-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 395 |
2020-06-16 | $13.75 | $13.80 | $13.75 | $13.77 | $13.77 | 519 |
2020-06-15 | $13.50 | $13.50 | $13.45 | $13.45 | $13.45 | 351 |
2020-06-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 103 |
2020-06-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 403 |
2020-06-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 23 |
2020-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 112 |
2020-06-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 92 |
2020-06-05 | $13.33 | $13.60 | $13.33 | $13.60 | $13.60 | 937 |
2020-06-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
2020-06-03 | $12.57 | $12.85 | $12.57 | $12.85 | $12.85 | 135 |
2020-06-02 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 186 |
2020-06-01 | $12.40 | $12.42 | $12.40 | $12.42 | $12.42 | 181 |
2020-05-29 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 82 |
2020-05-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
2020-05-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
2020-05-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 2 |
2020-05-22 | $11.88 | $11.88 | $11.83 | $11.83 | $11.83 | 102 |
2020-05-21 | $12.25 | $12.25 | $12.13 | $12.13 | $12.13 | 2,519 |
2020-05-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 2 |
2020-05-19 | $12.15 | $12.34 | $12.15 | $12.34 | $12.34 | 231 |
2020-05-18 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 36 |
2020-05-15 | $11.72 | $11.72 | $11.63 | $11.63 | $11.63 | 870 |
2020-05-14 | $12.00 | $12.00 | $11.64 | $11.64 | $11.64 | 206 |
2020-05-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3 |
2020-05-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
2020-05-11 | $12.30 | $12.37 | $12.30 | $12.37 | $12.37 | 151 |
2020-05-08 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 35 |
2020-05-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
2020-05-06 | $11.58 | $11.58 | $11.50 | $11.50 | $11.50 | 121 |
2020-05-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 217 |
2020-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 215 |
2020-05-01 | $11.94 | $11.98 | $11.87 | $11.95 | $11.95 | 852 |
2020-04-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 12 |
2020-04-29 | $12.50 | $12.78 | $12.50 | $12.78 | $12.78 | 2,908 |
2020-04-28 | $11.96 | $11.96 | $11.82 | $11.82 | $11.82 | 510 |
2020-04-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2 |
2020-04-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
2020-04-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 41 |
2020-04-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
2020-04-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 20 |
2020-04-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 113 |
2020-04-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 49 |
2020-04-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
2020-04-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 35 |
2020-04-14 | $11.51 | $11.51 | $11.49 | $11.49 | $11.49 | 148 |
2020-04-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 9 |
2020-04-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2 |
2020-04-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
2020-04-07 | $11.47 | $11.52 | $11.23 | $11.23 | $11.23 | 1,924 |
2020-04-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 6 |
2020-04-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 7 |
2020-04-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 23 |
2020-04-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
2020-03-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
2020-03-30 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
2020-03-27 | $11.91 | $11.91 | $11.78 | $11.78 | $11.78 | 220 |
2020-03-26 | $12.39 | $12.45 | $12.39 | $12.45 | $12.45 | 204 |
2020-03-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
2020-03-24 | $11.02 | $11.26 | $11.02 | $11.26 | $11.26 | 233 |
2020-03-23 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 402 |
2020-03-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 34 |
2020-03-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 7 |
2020-03-18 | $10.50 | $10.50 | $10.42 | $10.42 | $10.42 | 175 |
2020-03-17 | $11.62 | $11.66 | $11.62 | $11.66 | $11.66 | 320 |
2020-03-16 | $11.51 | $11.68 | $11.50 | $11.50 | $11.50 | 1,700 |
2020-03-13 | $12.08 | $12.60 | $12.08 | $12.60 | $12.60 | 295 |
2020-03-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 40 |
2020-03-11 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 41 |
2020-03-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 28 |
2020-03-09 | $12.68 | $13.42 | $12.61 | $13.42 | $13.42 | 3,785 |
2020-03-06 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 3 |
2020-03-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2020-03-04 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 2 |
2020-03-03 | $14.69 | $14.69 | $14.58 | $14.59 | $14.59 | 3,100 |
2020-03-02 | $15.08 | $15.23 | $15.08 | $15.23 | $15.23 | 1,024 |
2020-02-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,000 |
2020-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
2020-02-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2020-02-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2 |
2020-02-24 | $16.36 | $16.51 | $16.36 | $16.51 | $16.51 | 219 |
2020-02-21 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1 |
2020-02-20 | $17.35 | $17.35 | $17.32 | $17.32 | $17.32 | 1,600 |
2020-02-19 | $16.93 | $17.00 | $16.88 | $16.93 | $16.93 | 513 |
2020-02-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 33 |
2020-02-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
2020-02-13 | $16.88 | $16.96 | $16.88 | $16.96 | $16.96 | 2,500 |
2020-02-12 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 14 |
2020-02-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
2020-02-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 17 |
2020-02-07 | $16.56 | $16.68 | $16.56 | $16.68 | $16.68 | 1,201 |
2020-02-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
2020-02-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
2020-02-04 | $16.96 | $17.10 | $16.96 | $17.10 | $17.10 | 358 |
2020-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 70 |
2020-01-31 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 7 |
2020-01-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 2 |
2020-01-29 | $17.19 | $17.19 | $17.12 | $17.12 | $17.12 | 313 |
2020-01-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2020-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 102 |
2020-01-24 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 199 |
2020-01-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
2020-01-22 | $17.68 | $18.30 | $17.68 | $18.18 | $18.18 | 2,402 |
2020-01-21 | $17.70 | $17.70 | $17.60 | $17.61 | $17.61 | 2,442 |
2020-01-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2 |
2020-01-16 | $18.37 | $18.37 | $17.85 | $17.85 | $17.85 | 1,690 |
2020-01-15 | $18.24 | $18.24 | $18.13 | $18.13 | $18.13 | 271 |
2020-01-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 6 |
2020-01-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 23 |
2020-01-10 | $18.75 | $18.75 | $18.06 | $18.06 | $18.06 | 1,931 |
2020-01-09 | $18.02 | $18.43 | $18.02 | $18.43 | $18.43 | 391 |
2020-01-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 22 |
2020-01-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
2020-01-06 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 55 |
2020-01-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
2020-01-02 | $18.55 | $18.58 | $18.55 | $18.58 | $18.58 | 108 |
2019-12-31 | $17.92 | $17.93 | $17.89 | $17.89 | $17.89 | 2,131 |
2019-12-30 | $18.36 | $18.40 | $17.53 | $17.81 | $17.81 | 20,316 |
2019-12-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.39 | 74 |
2019-12-26 | $18.38 | $18.38 | $18.38 | $18.38 | $17.42 | 196 |
2019-12-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.25 | 15 |
2019-12-23 | $18.12 | $18.12 | $18.12 | $18.12 | $17.17 | 6 |
2019-12-20 | $18.22 | $18.22 | $18.22 | $18.22 | $17.26 | 60 |
2019-12-19 | $17.92 | $17.98 | $17.92 | $17.98 | $17.04 | 712 |
2019-12-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.03 | 0 |
2019-12-17 | $15.73 | $17.83 | $15.73 | $17.83 | $16.89 | 440 |
2019-12-16 | $17.48 | $17.48 | $17.48 | $17.48 | $16.57 | 0 |
2019-12-13 | $17.48 | $17.48 | $17.48 | $17.48 | $16.57 | 2 |
2019-12-12 | $17.40 | $17.47 | $17.40 | $17.47 | $16.56 | 419 |
2019-12-11 | $17.61 | $17.63 | $17.59 | $17.59 | $16.68 | 1,001 |
2019-12-10 | $18.05 | $18.05 | $17.94 | $17.94 | $17.00 | 495 |
2019-12-09 | $18.35 | $18.35 | $18.18 | $18.18 | $17.23 | 108 |
2019-12-06 | $18.36 | $18.36 | $18.36 | $18.36 | $17.40 | 0 |
2019-12-05 | $18.36 | $18.36 | $18.36 | $18.36 | $17.40 | 20 |
2019-12-04 | $18.51 | $18.51 | $18.51 | $18.51 | $17.54 | 1 |
2019-12-03 | $19.14 | $19.14 | $19.14 | $19.14 | $18.14 | 1 |
2019-12-02 | $19.03 | $19.14 | $19.03 | $19.14 | $18.14 | 511 |
2019-11-29 | $19.23 | $19.23 | $19.23 | $19.23 | $18.23 | 1 |
2019-11-27 | $19.16 | $19.23 | $19.16 | $19.23 | $18.23 | 183 |
2019-11-26 | $18.98 | $19.08 | $18.98 | $19.08 | $18.08 | 1,187 |
2019-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.01 | 21 |
2019-11-22 | $18.68 | $18.68 | $18.64 | $18.64 | $17.67 | 185 |
2019-11-21 | $18.41 | $18.41 | $18.41 | $18.41 | $17.44 | 22 |
2019-11-20 | $18.88 | $18.88 | $18.88 | $18.88 | $17.89 | 0 |
2019-11-19 | $19.85 | $19.85 | $19.63 | $19.63 | $18.60 | 1,251 |
2019-11-18 | $20.74 | $20.74 | $20.74 | $20.74 | $19.66 | 4 |
2019-11-15 | $20.91 | $20.92 | $20.74 | $20.74 | $19.66 | 601 |
2019-11-14 | $20.76 | $20.76 | $20.76 | $20.76 | $19.68 | 20 |
2019-11-13 | $20.91 | $20.91 | $20.91 | $20.91 | $19.81 | 0 |
2019-11-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.71 | 70 |
2019-11-11 | $20.73 | $20.73 | $20.70 | $20.73 | $19.65 | 1,201 |
2019-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $19.71 | 0 |
2019-11-07 | $20.44 | $20.44 | $20.44 | $20.44 | $19.37 | 0 |
2019-11-06 | $20.20 | $20.20 | $20.20 | $20.20 | $19.15 | 1 |
2019-11-05 | $21.00 | $21.00 | $20.20 | $20.20 | $19.15 | 2,635 |
2019-11-04 | $20.78 | $20.88 | $20.73 | $20.73 | $19.64 | 1,200 |
2019-11-01 | $20.53 | $20.53 | $20.53 | $20.53 | $19.46 | 3 |
2019-10-31 | $19.93 | $19.98 | $19.91 | $19.98 | $18.93 | 1,601 |
2019-10-30 | $19.71 | $19.71 | $19.71 | $19.71 | $18.68 | 0 |
2019-10-29 | $20.00 | $20.00 | $19.77 | $19.77 | $18.74 | 295 |
2019-10-28 | $19.83 | $19.83 | $19.83 | $19.83 | $18.80 | 0 |
2019-10-25 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 126 |
2019-10-24 | $19.19 | $19.19 | $19.19 | $19.19 | $18.19 | 0 |
2019-10-23 | $18.96 | $18.96 | $18.96 | $18.96 | $17.97 | 0 |
2019-10-22 | $18.82 | $18.82 | $18.82 | $18.82 | $17.84 | 0 |
2019-10-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.06 | 2 |
2019-10-18 | $19.09 | $19.09 | $19.09 | $19.09 | $18.09 | 51 |
2019-10-17 | $19.34 | $19.34 | $19.34 | $19.34 | $18.33 | 7 |
2019-10-16 | $18.88 | $18.88 | $18.88 | $18.88 | $17.90 | 0 |
2019-10-15 | $19.06 | $19.06 | $18.99 | $18.99 | $17.99 | 100 |
2019-10-14 | $18.64 | $18.73 | $18.64 | $18.73 | $17.75 | 103 |
2019-10-11 | $18.68 | $18.68 | $18.68 | $18.68 | $17.70 | 18 |
2019-10-10 | $18.32 | $18.32 | $18.31 | $18.32 | $17.36 | 869 |
2019-10-09 | $18.80 | $18.80 | $18.80 | $18.80 | $17.82 | 286 |
2019-10-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.00 | 30 |
2019-10-07 | $18.28 | $18.28 | $18.28 | $18.28 | $17.33 | 0 |
2019-10-04 | $18.54 | $18.54 | $18.54 | $18.54 | $17.58 | 0 |
2019-10-03 | $18.31 | $18.43 | $18.31 | $18.42 | $17.46 | 655 |
2019-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $17.47 | 0 |
2019-10-01 | $18.66 | $18.66 | $18.66 | $18.66 | $17.68 | 0 |
2019-09-30 | $19.15 | $19.15 | $19.15 | $19.15 | $18.15 | 0 |
2019-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.01 | 11 |
2019-09-26 | $19.38 | $19.38 | $19.38 | $19.38 | $18.37 | 25 |
2019-09-25 | $19.78 | $19.78 | $19.78 | $19.78 | $18.75 | 0 |
2019-09-24 | $19.64 | $19.64 | $19.64 | $19.64 | $18.62 | 0 |
2019-09-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.28 | 26 |
2019-09-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.27 | 5 |
2019-09-19 | $20.62 | $20.62 | $20.62 | $20.62 | $19.55 | 34 |
2019-09-18 | $20.57 | $20.57 | $20.57 | $20.57 | $19.49 | 0 |
2019-09-17 | $20.83 | $20.83 | $20.83 | $20.83 | $19.74 | 0 |
2019-09-16 | $20.91 | $20.91 | $20.91 | $20.91 | $19.81 | 0 |
2019-09-13 | $20.94 | $20.94 | $20.94 | $20.94 | $19.85 | 85 |
2019-09-12 | $20.92 | $20.92 | $20.92 | $20.92 | $19.83 | 0 |
2019-09-11 | $20.79 | $20.79 | $20.79 | $20.79 | $19.70 | 0 |
2019-09-10 | $20.67 | $20.67 | $20.67 | $20.67 | $19.59 | 1 |
2019-09-09 | $20.74 | $20.74 | $20.73 | $20.73 | $19.64 | 531 |
2019-09-06 | $20.77 | $21.02 | $20.73 | $20.81 | $19.72 | 0 |
2019-09-05 | $20.81 | $20.94 | $20.57 | $20.57 | $19.50 | 0 |
2019-09-04 | $20.58 | $20.58 | $20.58 | $20.58 | $19.50 | 0 |
2019-09-03 | $20.28 | $20.28 | $20.28 | $20.28 | $19.22 | 100 |
2019-08-30 | $20.49 | $20.49 | $20.49 | $20.49 | $19.42 | 0 |
2019-08-29 | $20.38 | $20.38 | $20.38 | $20.38 | $19.31 | 25 |
2019-08-28 | $20.41 | $20.49 | $20.41 | $20.49 | $19.42 | 101 |
2019-08-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.26 | 30 |
2019-08-26 | $20.58 | $20.71 | $20.58 | $20.71 | $19.63 | 200 |
2019-08-23 | $20.42 | $20.42 | $20.42 | $20.42 | $19.35 | 7 |
2019-08-22 | $20.67 | $20.67 | $20.67 | $20.67 | $19.59 | 54 |
2019-08-21 | $20.94 | $21.09 | $20.94 | $21.09 | $19.99 | 170 |
2019-08-20 | $20.79 | $20.79 | $20.79 | $20.79 | $19.71 | 0 |
2019-08-19 | $20.83 | $20.83 | $20.83 | $20.83 | $19.74 | 0 |
2019-08-16 | $20.98 | $21.04 | $20.98 | $21.04 | $19.94 | 700 |
2019-08-15 | $20.59 | $20.66 | $20.59 | $20.66 | $19.58 | 120 |
2019-08-14 | $20.93 | $20.93 | $20.25 | $20.26 | $19.20 | 900 |
2019-08-13 | $21.19 | $21.19 | $21.05 | $21.13 | $20.02 | 200 |
2019-08-12 | $20.81 | $20.85 | $20.81 | $20.85 | $19.76 | 100 |
2019-08-09 | $21.70 | $21.70 | $21.53 | $21.64 | $20.51 | 651 |
2019-08-08 | $21.65 | $21.71 | $21.65 | $21.68 | $20.54 | 600 |
2019-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.90 | 100 |
2019-08-06 | $21.00 | $21.00 | $20.90 | $20.90 | $19.81 | 208 |
2019-08-05 | $21.91 | $21.91 | $21.91 | $21.91 | $20.77 | 100 |
2019-08-02 | $22.02 | $22.02 | $21.91 | $21.91 | $20.77 | 100 |
2019-08-01 | $22.46 | $22.46 | $22.20 | $22.41 | $21.24 | 1,070 |
2019-07-31 | $22.44 | $22.49 | $22.44 | $22.49 | $21.32 | 215 |
2019-07-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.08 | 1 |
2019-07-29 | $23.50 | $23.50 | $22.48 | $22.48 | $21.31 | 672 |
2019-07-26 | $23.02 | $23.02 | $23.02 | $23.02 | $21.81 | 4 |
2019-07-25 | $23.00 | $23.00 | $22.71 | $22.71 | $21.53 | 700 |
2019-07-24 | $24.00 | $24.00 | $23.87 | $23.99 | $22.74 | 609 |
2019-07-23 | $24.00 | $24.11 | $24.00 | $24.11 | $22.85 | 215 |
2019-07-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 4 |
2019-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $22.40 | 10 |
2019-07-18 | $23.86 | $23.86 | $23.86 | $23.86 | $22.62 | 1 |
2019-07-17 | $24.07 | $24.07 | $24.07 | $24.07 | $22.81 | 2 |
2019-07-16 | $24.31 | $24.31 | $24.31 | $24.31 | $23.04 | 241 |
2019-07-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.79 | 11 |
2019-07-12 | $24.64 | $24.65 | $24.53 | $24.53 | $23.25 | 628 |
2019-07-11 | $24.55 | $24.72 | $24.55 | $24.72 | $23.43 | 499 |
2019-07-10 | $24.39 | $24.48 | $24.39 | $24.48 | $23.20 | 242 |
2019-07-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.18 | 3 |
2019-07-08 | $24.63 | $24.63 | $23.98 | $23.98 | $22.73 | 13,300 |
2019-07-05 | $24.21 | $24.21 | $24.21 | $24.21 | $22.94 | 25 |
2019-07-03 | $24.17 | $24.17 | $24.17 | $24.17 | $22.91 | 7 |
2019-07-02 | $23.99 | $23.99 | $23.99 | $23.99 | $22.74 | 98 |
2019-07-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.65 | 0 |
2019-06-28 | $24.01 | $24.01 | $23.90 | $23.90 | $22.65 | 200 |
2019-06-27 | $23.93 | $23.93 | $23.93 | $23.93 | $22.68 | 2 |
2019-06-26 | $23.69 | $23.69 | $23.44 | $23.44 | $22.22 | 193 |
2019-06-25 | $23.89 | $23.89 | $23.89 | $23.89 | $22.64 | 0 |
2019-06-24 | $24.66 | $24.66 | $24.60 | $24.60 | $23.31 | 195 |
2019-06-21 | $24.41 | $24.41 | $24.41 | $24.41 | $23.14 | 95 |
2019-06-20 | $24.62 | $24.62 | $24.62 | $24.62 | $23.33 | 0 |
2019-06-19 | $24.20 | $24.20 | $24.14 | $24.14 | $22.88 | 388 |
2019-06-18 | $24.20 | $24.20 | $23.85 | $23.85 | $22.60 | 1,101 |
2019-06-17 | $23.22 | $23.22 | $23.22 | $23.22 | $22.01 | 14 |
2019-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $21.94 | 183 |
2019-06-13 | $23.58 | $23.60 | $23.58 | $23.60 | $22.37 | 260 |
2019-06-12 | $23.68 | $23.73 | $23.63 | $23.73 | $22.49 | 202 |
2019-06-11 | $23.87 | $23.87 | $23.87 | $23.87 | $22.63 | 180 |
2019-06-10 | $24.01 | $24.01 | $23.73 | $23.73 | $22.49 | 141 |
2019-06-07 | $23.22 | $23.22 | $23.22 | $23.22 | $22.01 | 33 |
2019-06-06 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 10 |
2019-06-05 | $23.15 | $23.15 | $23.15 | $23.15 | $21.94 | 24 |
2019-06-04 | $23.16 | $23.49 | $23.16 | $23.49 | $22.27 | 802 |
2019-06-03 | $22.28 | $22.28 | $22.28 | $22.28 | $21.12 | 13 |
2019-05-31 | $23.04 | $23.04 | $23.04 | $23.04 | $21.83 | 11 |
2019-05-30 | $23.00 | $23.15 | $23.00 | $23.15 | $21.94 | 122 |
2019-05-29 | $23.19 | $23.19 | $23.19 | $23.19 | $21.98 | 8 |
2019-05-28 | $23.70 | $23.70 | $23.70 | $23.70 | $22.46 | 107 |
2019-05-24 | $23.91 | $23.91 | $23.91 | $23.91 | $22.66 | 0 |
2019-05-23 | $23.71 | $23.71 | $23.71 | $23.71 | $22.47 | 28 |
2019-05-22 | $24.34 | $24.34 | $24.34 | $24.34 | $23.07 | 1 |
2019-05-21 | $24.07 | $24.15 | $24.05 | $24.05 | $22.79 | 200 |
2019-05-20 | $23.72 | $23.75 | $23.18 | $23.18 | $21.97 | 398 |
2019-05-17 | $24.12 | $24.12 | $24.12 | $24.12 | $22.86 | 8 |
2019-05-16 | $24.65 | $24.65 | $24.65 | $24.65 | $23.37 | 41 |
2019-05-15 | $24.34 | $24.34 | $24.19 | $24.19 | $22.93 | 707 |
2019-05-14 | $24.35 | $24.37 | $24.29 | $24.29 | $23.03 | 1,121 |
2019-05-13 | $24.10 | $24.10 | $23.65 | $23.65 | $22.42 | 300 |
2019-05-10 | $24.85 | $24.86 | $24.67 | $24.75 | $23.46 | 3,822 |
2019-05-09 | $24.46 | $24.63 | $24.44 | $24.63 | $23.34 | 1,454 |
Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND) News Headlines
Recent Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND) News
Similar Companies to Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND) 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 | -- | -- | -- |