Emles @Home ETF (LIV) Exchange: BATS
Data as of May 9, 2025
$15.73 ($-0.02) -0.13%
Emles @Home ETF - Daily Information
Click for more stock information on Emles @Home ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.69 |
| Previous Close | $15.73 |
| High | $15.73 |
| Low | $15.67 |
| Adjusted Open | $15.69 |
| Previous Adjusted Close | $15.73 |
| Adjusted High | $15.73 |
| Adjusted Low | $15.67 |
About Emles @Home ETF (LIV)
Emles @Home ETF
Invest in Emles @Home ETF (LIV)
Historical Stock Data for Emles @Home ETF (LIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | $15.69 | $15.73 | $15.67 | $15.73 | $15.73 | 3,055 |
| 2022-10-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1 |
| 2022-10-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 4 |
| 2022-10-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 200 |
| 2022-10-13 | $15.24 | $15.67 | $15.24 | $15.67 | $15.67 | 200 |
| 2022-10-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 1 |
| 2022-10-11 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 1 |
| 2022-10-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1 |
| 2022-10-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 99 |
| 2022-10-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 10 |
| 2022-10-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 402 |
| 2022-10-04 | $16.30 | $16.70 | $16.30 | $16.70 | $16.70 | 402 |
| 2022-10-03 | $16.00 | $16.11 | $16.00 | $16.11 | $16.11 | 14,004 |
| 2022-09-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 6 |
| 2022-09-29 | $15.82 | $15.91 | $15.80 | $15.91 | $15.91 | 10,009 |
| 2022-09-28 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 50,500 |
| 2022-09-27 | $15.87 | $15.96 | $15.85 | $15.96 | $15.96 | 50,500 |
| 2022-09-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.88 | 11 |
| 2022-09-23 | $16.01 | $16.01 | $16.01 | $16.01 | $15.98 | 6 |
| 2022-09-22 | $16.36 | $16.36 | $16.36 | $16.36 | $16.33 | 100 |
| 2022-09-21 | $17.13 | $17.13 | $16.74 | $16.74 | $16.74 | 100 |
| 2022-09-20 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 20 |
| 2022-09-19 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 4 |
| 2022-09-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 4 |
| 2022-09-15 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 4 |
| 2022-09-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2022-09-13 | $18.10 | $18.10 | $17.63 | $17.63 | $17.63 | 200 |
| 2022-09-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-09-09 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-09-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 20 |
| 2022-09-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 20 |
| 2022-09-06 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1 |
| 2022-09-02 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1 |
| 2022-09-01 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2022-08-31 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-08-30 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 117 |
| 2022-08-29 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 117 |
| 2022-08-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 2 |
| 2022-08-25 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 13 |
| 2022-08-24 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2022-08-23 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2022-08-22 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 1 |
| 2022-08-19 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 5 |
| 2022-08-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1 |
| 2022-08-17 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 84 |
| 2022-08-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 84 |
| 2022-08-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2022-08-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2022-08-11 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 122 |
| 2022-08-10 | $19.12 | $19.34 | $19.12 | $19.34 | $19.34 | 122 |
| 2022-08-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-08-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-08-05 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2022-08-04 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 5 |
| 2022-08-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 5 |
| 2022-08-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 11 |
| 2022-08-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2022-07-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-07-28 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2022-07-27 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2022-07-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 21 |
| 2022-07-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 21 |
| 2022-07-22 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 5 |
| 2022-07-21 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 22 |
| 2022-07-20 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 22 |
| 2022-07-19 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 2 |
| 2022-07-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-07-15 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 101 |
| 2022-07-14 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 101 |
| 2022-07-13 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 2 |
| 2022-07-12 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 1 |
| 2022-07-11 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 6 |
| 2022-07-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 3 |
| 2022-07-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 3 |
| 2022-07-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4 |
| 2022-07-05 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 4 |
| 2022-07-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 4 |
| 2022-06-30 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 1 |
| 2022-06-29 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2022-06-28 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1 |
| 2022-06-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 1 |
| 2022-06-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.58 | 6 |
| 2022-06-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.95 | 0 |
| 2022-06-22 | $16.74 | $16.74 | $16.74 | $16.74 | $16.72 | 5 |
| 2022-06-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 5 |
| 2022-06-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.42 | 1 |
| 2022-06-16 | $16.65 | $16.65 | $16.25 | $16.25 | $16.22 | 111 |
| 2022-06-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.96 | 125 |
| 2022-06-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.67 | 2 |
| 2022-06-13 | $17.11 | $17.11 | $16.66 | $16.66 | $16.64 | 105 |
| 2022-06-10 | $17.47 | $17.48 | $17.46 | $17.48 | $17.45 | 1,003 |
| 2022-06-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.03 | 10 |
| 2022-06-08 | $18.43 | $18.43 | $18.43 | $18.43 | $18.41 | 1 |
| 2022-06-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.59 | 4 |
| 2022-06-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.44 | 4 |
| 2022-06-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.37 | 6 |
| 2022-06-02 | $18.64 | $18.82 | $18.64 | $18.82 | $18.79 | 599 |
| 2022-06-01 | $18.21 | $18.21 | $18.21 | $18.21 | $18.18 | 2 |
| 2022-05-31 | $18.41 | $18.41 | $18.41 | $18.41 | $18.38 | 2 |
| 2022-05-27 | $18.48 | $18.48 | $18.48 | $18.48 | $18.46 | 2 |
| 2022-05-26 | $17.96 | $18.06 | $17.86 | $18.03 | $18.00 | 880 |
| 2022-05-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.51 | 40 |
| 2022-05-24 | $17.19 | $17.19 | $17.19 | $17.19 | $17.17 | 8 |
| 2022-05-23 | $17.59 | $17.59 | $17.59 | $17.59 | $17.56 | 8 |
| 2022-05-20 | $17.47 | $17.47 | $17.47 | $17.47 | $17.45 | 13 |
| 2022-05-19 | $17.42 | $17.42 | $17.42 | $17.42 | $17.39 | 133 |
| 2022-05-18 | $17.41 | $17.41 | $17.41 | $17.41 | $17.39 | 887 |
| 2022-05-17 | $18.18 | $18.40 | $18.18 | $18.30 | $18.27 | 887 |
| 2022-05-16 | $18.01 | $18.01 | $18.01 | $18.01 | $17.98 | 63 |
| 2022-05-13 | $18.18 | $18.26 | $18.18 | $18.26 | $18.23 | 567 |
| 2022-05-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.56 | 80 |
| 2022-05-11 | $16.93 | $18.12 | $16.93 | $17.50 | $17.47 | 908 |
| 2022-05-10 | $18.14 | $18.22 | $18.04 | $18.04 | $18.02 | 959 |
| 2022-05-09 | $18.28 | $18.28 | $17.81 | $17.81 | $17.78 | 721 |
| 2022-05-06 | $18.54 | $18.58 | $18.54 | $18.58 | $18.55 | 446 |
| 2022-05-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.97 | 55 |
| 2022-05-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.86 | 18 |
| 2022-05-03 | $19.47 | $19.47 | $19.47 | $19.47 | $19.44 | 0 |
| 2022-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.42 | 201 |
| 2022-04-29 | $19.66 | $19.66 | $19.11 | $19.11 | $19.09 | 201 |
| 2022-04-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.82 | 59 |
| 2022-04-27 | $19.19 | $19.19 | $19.19 | $19.19 | $19.16 | 81 |
| 2022-04-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.21 | 154 |
| 2022-04-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.83 | 1 |
| 2022-04-22 | $19.59 | $19.59 | $19.59 | $19.59 | $19.56 | 1 |
| 2022-04-21 | $20.78 | $20.80 | $20.11 | $20.11 | $20.08 | 2,509 |
| 2022-04-20 | $20.91 | $20.91 | $20.58 | $20.58 | $20.55 | 102 |
| 2022-04-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.95 | 78 |
| 2022-04-18 | $20.46 | $20.51 | $20.46 | $20.51 | $20.48 | 109 |
| 2022-04-14 | $20.80 | $20.82 | $20.62 | $20.62 | $20.59 | 2,000 |
| 2022-04-13 | $20.97 | $21.00 | $20.97 | $21.00 | $20.97 | 1,009 |
| 2022-04-12 | $20.53 | $20.53 | $20.53 | $20.53 | $20.50 | 0 |
| 2022-04-11 | $20.58 | $20.58 | $20.58 | $20.58 | $20.55 | 1 |
| 2022-04-08 | $20.89 | $20.89 | $20.82 | $20.82 | $20.79 | 313 |
| 2022-04-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.07 | 0 |
| 2022-04-06 | $21.14 | $21.14 | $21.10 | $21.10 | $21.06 | 113 |
| 2022-04-05 | $21.69 | $21.69 | $21.60 | $21.60 | $21.56 | 1,000 |
| 2022-04-04 | $22.07 | $22.07 | $22.04 | $22.06 | $22.03 | 244 |
| 2022-04-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.72 | 3 |
| 2022-03-31 | $21.89 | $21.89 | $21.89 | $21.89 | $21.86 | 61 |
| 2022-03-30 | $22.39 | $22.39 | $22.17 | $22.17 | $22.14 | 1,101 |
| 2022-03-29 | $22.40 | $22.40 | $22.40 | $22.40 | $22.37 | 53 |
| 2022-03-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.89 | 100 |
| 2022-03-25 | $21.72 | $21.72 | $21.69 | $21.69 | $21.64 | 1,008 |
| 2022-03-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.81 | 700 |
| 2022-03-23 | $21.75 | $21.75 | $21.44 | $21.48 | $21.43 | 700 |
| 2022-03-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.77 | 14 |
| 2022-03-21 | $21.35 | $21.49 | $21.35 | $21.49 | $21.44 | 300 |
| 2022-03-18 | $21.67 | $21.67 | $21.67 | $21.67 | $21.63 | 3 |
| 2022-03-17 | $21.08 | $21.08 | $21.08 | $21.08 | $21.04 | 15 |
| 2022-03-16 | $20.69 | $20.69 | $20.69 | $20.69 | $20.65 | 0 |
| 2022-03-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.98 | 252 |
| 2022-03-14 | $19.53 | $19.53 | $19.40 | $19.40 | $19.36 | 252 |
| 2022-03-11 | $19.91 | $19.91 | $19.67 | $19.67 | $19.63 | 362 |
| 2022-03-10 | $20.19 | $20.19 | $20.15 | $20.15 | $20.11 | 252 |
| 2022-03-09 | $19.98 | $20.35 | $19.98 | $20.35 | $20.31 | 100 |
| 2022-03-08 | $19.37 | $19.59 | $19.37 | $19.59 | $19.55 | 165 |
| 2022-03-07 | $19.77 | $19.77 | $19.77 | $19.77 | $19.73 | 2 |
| 2022-03-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.70 | 50 |
| 2022-03-03 | $21.17 | $21.17 | $21.17 | $21.17 | $21.13 | 0 |
| 2022-03-02 | $21.54 | $21.64 | $21.54 | $21.57 | $21.53 | 1,700 |
| 2022-03-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.17 | 1 |
| 2022-02-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.58 | 25 |
| 2022-02-25 | $21.34 | $21.50 | $21.34 | $21.44 | $21.39 | 1,149 |
| 2022-02-24 | $20.00 | $20.96 | $19.77 | $20.96 | $20.92 | 202 |
| 2022-02-23 | $20.64 | $20.64 | $20.13 | $20.17 | $20.13 | 5,901 |
| 2022-02-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.61 | 2 |
| 2022-02-18 | $20.86 | $20.86 | $20.86 | $20.86 | $20.82 | 4 |
| 2022-02-17 | $21.18 | $21.18 | $21.18 | $21.18 | $21.13 | 9 |
| 2022-02-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.91 | 4 |
| 2022-02-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.25 | 16 |
| 2022-02-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.72 | 12 |
| 2022-02-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.80 | 14 |
| 2022-02-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.55 | 4 |
| 2022-02-09 | $23.04 | $23.04 | $23.04 | $23.04 | $23.00 | 2 |
| 2022-02-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 2 |
| 2022-02-07 | $22.04 | $22.04 | $22.04 | $22.04 | $22.00 | 9 |
| 2022-02-04 | $22.17 | $22.17 | $22.17 | $22.17 | $22.13 | 6 |
| 2022-02-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.92 | 6 |
| 2022-02-02 | $22.82 | $22.82 | $22.82 | $22.82 | $22.77 | 7 |
| 2022-02-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.94 | 5 |
| 2022-01-31 | $22.77 | $22.77 | $22.77 | $22.77 | $22.72 | 4 |
| 2022-01-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.79 | 57 |
| 2022-01-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.10 | 60 |
| 2022-01-26 | $21.34 | $21.34 | $21.34 | $21.34 | $21.30 | 196 |
| 2022-01-25 | $21.67 | $21.67 | $21.67 | $21.67 | $21.63 | 52 |
| 2022-01-24 | $22.42 | $22.42 | $22.42 | $22.42 | $22.38 | 52 |
| 2022-01-21 | $22.16 | $22.16 | $22.16 | $22.16 | $22.11 | 14 |
| 2022-01-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.82 | 1 |
| 2022-01-19 | $23.29 | $23.29 | $23.29 | $23.29 | $23.24 | 2 |
| 2022-01-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.23 | 2 |
| 2022-01-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.83 | 4 |
| 2022-01-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.78 | 251 |
| 2022-01-12 | $24.53 | $24.53 | $24.50 | $24.50 | $24.46 | 251 |
| 2022-01-11 | $24.47 | $24.47 | $24.47 | $24.47 | $24.42 | 46 |
| 2022-01-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.14 | 12 |
| 2022-01-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.21 | 33 |
| 2022-01-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.59 | 4 |
| 2022-01-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.47 | 1 |
| 2022-01-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.31 | 133 |
| 2022-01-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.66 | 133 |
| 2021-12-31 | $25.82 | $25.82 | $25.82 | $25.82 | $25.77 | 5 |
| 2021-12-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.87 | 4 |
| 2021-12-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.88 | 22 |
| 2021-12-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.82 | 50 |
| 2021-12-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.04 | 17 |
| 2021-12-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.73 | 8 |
| 2021-12-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.58 | 17 |
| 2021-12-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.38 | 157 |
| 2021-12-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.76 | 106 |
| 2021-12-17 | $26.34 | $26.34 | $26.34 | $26.34 | $25.11 | 8 |
| 2021-12-16 | $26.26 | $26.26 | $26.26 | $26.26 | $25.03 | 6 |
| 2021-12-15 | $26.93 | $26.93 | $26.93 | $26.93 | $25.66 | 71 |
| 2021-12-14 | $26.19 | $26.49 | $26.19 | $26.49 | $25.24 | 298 |
| 2021-12-13 | $26.86 | $26.86 | $26.86 | $26.86 | $25.60 | 71 |
| 2021-12-10 | $27.18 | $27.18 | $27.18 | $27.18 | $25.90 | 13 |
| 2021-12-09 | $27.32 | $27.32 | $27.32 | $27.32 | $26.03 | 12 |
| 2021-12-08 | $27.77 | $27.77 | $27.77 | $27.77 | $26.46 | 10 |
| 2021-12-07 | $27.49 | $27.49 | $27.49 | $27.49 | $26.20 | 3 |
| 2021-12-06 | $26.82 | $26.82 | $26.82 | $26.82 | $25.56 | 3 |
| 2021-12-03 | $26.54 | $26.54 | $26.54 | $26.54 | $25.29 | 15 |
| 2021-12-02 | $27.39 | $27.39 | $27.39 | $27.39 | $26.10 | 161 |
| 2021-12-01 | $28.21 | $28.21 | $27.01 | $27.01 | $25.74 | 426 |
| 2021-11-30 | $28.03 | $28.06 | $27.90 | $27.90 | $26.59 | 502 |
| 2021-11-29 | $28.52 | $28.69 | $28.52 | $28.60 | $27.26 | 1,108 |
| 2021-11-26 | $28.28 | $28.36 | $28.27 | $28.27 | $26.94 | 523 |
| 2021-11-24 | $28.63 | $28.72 | $28.63 | $28.72 | $27.37 | 135 |
| 2021-11-23 | $28.33 | $28.33 | $28.33 | $28.33 | $26.99 | 40 |
| 2021-11-22 | $28.76 | $28.79 | $28.70 | $28.70 | $27.36 | 907 |
| 2021-11-19 | $29.60 | $29.60 | $29.33 | $29.33 | $27.95 | 124 |
| 2021-11-18 | $29.36 | $29.36 | $29.36 | $29.36 | $27.98 | 134 |
| 2021-11-17 | $29.30 | $29.30 | $29.18 | $29.18 | $27.81 | 134 |
| 2021-11-16 | $28.64 | $29.24 | $28.64 | $29.24 | $27.86 | 175 |
| 2021-11-15 | $28.70 | $28.70 | $28.70 | $28.70 | $27.35 | 14 |
| 2021-11-12 | $28.79 | $28.79 | $28.79 | $28.79 | $27.44 | 3 |
| 2021-11-11 | $28.32 | $28.32 | $28.32 | $28.32 | $26.99 | 31 |
| 2021-11-10 | $28.19 | $28.19 | $28.19 | $28.19 | $26.87 | 31 |
| 2021-11-09 | $28.91 | $28.91 | $28.91 | $28.91 | $27.55 | 85 |
| 2021-11-08 | $28.52 | $28.52 | $28.52 | $28.52 | $27.18 | 85 |
| 2021-11-05 | $28.35 | $28.35 | $28.35 | $28.35 | $27.02 | 55 |
| 2021-11-04 | $28.72 | $28.72 | $28.72 | $28.72 | $27.37 | 9 |
| 2021-11-03 | $28.18 | $28.18 | $28.18 | $28.18 | $26.86 | 9 |
| 2021-11-02 | $27.93 | $27.93 | $27.93 | $27.93 | $26.61 | 1 |
| 2021-11-01 | $27.86 | $27.86 | $27.86 | $27.86 | $26.55 | 4 |
| 2021-10-29 | $27.83 | $27.83 | $27.83 | $27.83 | $26.52 | 2 |
| 2021-10-28 | $27.58 | $27.58 | $27.58 | $27.58 | $26.28 | 8 |
| 2021-10-27 | $27.29 | $27.29 | $27.29 | $27.29 | $26.01 | 162 |
| 2021-10-26 | $27.64 | $27.64 | $27.64 | $27.64 | $26.35 | 560 |
| 2021-10-25 | $27.63 | $27.64 | $27.63 | $27.64 | $26.34 | 560 |
| 2021-10-22 | $27.42 | $27.42 | $27.42 | $27.42 | $26.13 | 57 |
| 2021-10-21 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 5 |
| 2021-10-20 | $27.33 | $27.33 | $27.31 | $27.31 | $26.03 | 132 |
| 2021-10-19 | $27.36 | $27.36 | $27.36 | $27.36 | $26.08 | 0 |
| 2021-10-18 | $27.19 | $27.19 | $27.19 | $27.19 | $25.91 | 2 |
| 2021-10-15 | $26.82 | $26.82 | $26.82 | $26.82 | $25.56 | 2 |
| 2021-10-14 | $26.73 | $26.73 | $26.73 | $26.73 | $25.47 | 1 |
| 2021-10-13 | $26.28 | $26.28 | $26.28 | $26.28 | $25.05 | 786 |
| 2021-10-12 | $25.98 | $25.98 | $25.93 | $25.93 | $24.72 | 786 |
| 2021-10-11 | $25.84 | $25.84 | $25.84 | $25.84 | $24.62 | 1 |
| 2021-10-08 | $26.18 | $26.18 | $26.18 | $26.18 | $24.95 | 116 |
| 2021-10-07 | $26.52 | $26.52 | $26.52 | $26.52 | $25.27 | 1 |
| 2021-10-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.02 | 70 |
| 2021-10-05 | $25.87 | $26.04 | $25.82 | $26.04 | $24.82 | 214 |
| 2021-10-04 | $25.67 | $25.67 | $25.67 | $25.67 | $24.47 | 14 |
| 2021-10-01 | $26.26 | $26.26 | $26.26 | $26.26 | $25.02 | 20 |
| 2021-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 0 |
| 2021-09-29 | $25.93 | $25.93 | $25.93 | $25.93 | $24.71 | 0 |
| 2021-09-28 | $26.09 | $26.09 | $26.09 | $26.09 | $24.86 | 2 |
| 2021-09-27 | $26.86 | $26.86 | $26.86 | $26.86 | $25.60 | 2 |
| 2021-09-24 | $27.14 | $27.14 | $27.14 | $27.14 | $25.86 | 6 |
| 2021-09-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.96 | 1 |
| 2021-09-22 | $27.01 | $27.01 | $27.01 | $27.01 | $25.74 | 2 |
| 2021-09-21 | $26.84 | $26.84 | $26.84 | $26.84 | $25.58 | 1 |
| 2021-09-20 | $26.82 | $26.82 | $26.69 | $26.75 | $25.49 | 203 |
| 2021-09-17 | $27.34 | $27.34 | $27.34 | $27.34 | $26.06 | 2 |
| 2021-09-16 | $27.46 | $27.46 | $27.46 | $27.46 | $26.17 | 2 |
| 2021-09-15 | $27.23 | $27.23 | $27.23 | $27.23 | $25.95 | 17 |
| 2021-09-14 | $27.20 | $27.20 | $27.20 | $27.20 | $25.93 | 1 |
| 2021-09-13 | $27.49 | $27.49 | $27.49 | $27.49 | $26.19 | 7 |
| 2021-09-10 | $27.83 | $27.83 | $27.82 | $27.82 | $26.52 | 239 |
| 2021-09-09 | $27.72 | $27.72 | $27.72 | $27.72 | $26.42 | 12 |
| 2021-09-08 | $27.59 | $27.59 | $27.59 | $27.59 | $26.30 | 2 |
| 2021-09-07 | $27.86 | $27.86 | $27.86 | $27.86 | $26.55 | 11 |
| 2021-09-03 | $28.12 | $28.12 | $28.12 | $28.12 | $26.80 | 4 |
| 2021-09-02 | $27.93 | $27.93 | $27.93 | $27.93 | $26.61 | 11 |
| 2021-09-01 | $27.93 | $27.93 | $27.93 | $27.93 | $26.62 | 11 |
| 2021-08-31 | $27.84 | $27.84 | $27.84 | $27.84 | $26.53 | 3 |
| 2021-08-30 | $28.09 | $28.09 | $28.09 | $28.09 | $26.77 | 3 |
| 2021-08-27 | $27.86 | $27.86 | $27.86 | $27.86 | $26.55 | 1 |
| 2021-08-26 | $27.72 | $27.72 | $27.72 | $27.72 | $26.42 | 10 |
| 2021-08-25 | $27.89 | $27.89 | $27.89 | $27.89 | $26.58 | 1 |
| 2021-08-24 | $27.77 | $27.77 | $27.77 | $27.77 | $26.46 | 12 |
| 2021-08-23 | $27.53 | $27.53 | $27.53 | $27.53 | $26.23 | 158 |
| 2021-08-20 | $27.19 | $27.19 | $27.19 | $27.19 | $25.91 | 245 |
| 2021-08-19 | $26.99 | $26.99 | $26.83 | $26.83 | $25.57 | 245 |
| 2021-08-18 | $26.83 | $26.83 | $26.83 | $26.83 | $25.56 | 13 |
| 2021-08-17 | $27.02 | $27.02 | $27.02 | $27.02 | $25.75 | 13 |
| 2021-08-16 | $27.26 | $27.26 | $27.26 | $27.26 | $25.98 | 1 |
| 2021-08-13 | $27.41 | $27.41 | $27.41 | $27.41 | $26.12 | 9 |
| 2021-08-12 | $27.35 | $27.35 | $27.35 | $27.35 | $26.06 | 200 |
| 2021-08-11 | $27.12 | $27.12 | $27.10 | $27.10 | $25.83 | 200 |
| 2021-08-10 | $27.20 | $27.20 | $27.09 | $27.09 | $25.81 | 229 |
| 2021-08-09 | $27.18 | $27.18 | $27.18 | $27.18 | $25.91 | 1 |
| 2021-08-06 | $27.16 | $27.16 | $27.16 | $27.16 | $25.89 | 77 |
| 2021-08-05 | $27.73 | $27.73 | $27.73 | $27.73 | $26.43 | 91 |
| 2021-08-04 | $27.84 | $27.84 | $27.82 | $27.82 | $26.51 | 374 |
| 2021-08-03 | $27.53 | $27.53 | $27.53 | $27.53 | $26.24 | 4,218 |
| 2021-08-02 | $27.84 | $27.84 | $27.34 | $27.48 | $26.19 | 4,218 |
| 2021-07-30 | $27.50 | $27.51 | $27.40 | $27.40 | $26.11 | 6,156 |
| 2021-07-29 | $27.83 | $27.83 | $27.83 | $27.83 | $26.52 | 3 |
| 2021-07-28 | $27.62 | $27.85 | $27.62 | $27.85 | $26.54 | 226 |
| 2021-07-27 | $27.44 | $27.72 | $27.40 | $27.72 | $26.41 | 688 |
| 2021-07-26 | $28.05 | $28.05 | $28.05 | $28.05 | $26.73 | 87 |
| 2021-07-23 | $27.91 | $28.15 | $27.91 | $28.15 | $26.82 | 437 |
| 2021-07-22 | $28.15 | $28.15 | $28.15 | $28.15 | $26.82 | 9 |
| 2021-07-21 | $27.99 | $27.99 | $27.99 | $27.99 | $26.67 | 24 |
| 2021-07-20 | $27.51 | $27.86 | $27.51 | $27.86 | $26.55 | 163 |
| 2021-07-19 | $27.45 | $27.45 | $27.02 | $27.37 | $26.09 | 5,106 |
| 2021-07-16 | $27.48 | $27.48 | $27.35 | $27.35 | $26.06 | 1,101 |
| 2021-07-15 | $27.56 | $27.56 | $27.51 | $27.52 | $26.22 | 1,845 |
| 2021-07-14 | $27.80 | $27.80 | $27.80 | $27.80 | $26.49 | 62 |
| 2021-07-13 | $28.31 | $28.31 | $28.06 | $28.06 | $26.74 | 238 |
| 2021-07-12 | $28.16 | $28.16 | $28.16 | $28.16 | $26.84 | 4 |
| 2021-07-09 | $27.94 | $28.06 | $27.93 | $28.06 | $26.74 | 347 |
| 2021-07-08 | $27.51 | $27.86 | $27.51 | $27.86 | $26.56 | 149 |
| 2021-07-07 | $28.40 | $28.40 | $27.91 | $28.07 | $26.75 | 728 |
| 2021-07-06 | $28.10 | $28.25 | $28.10 | $28.25 | $26.92 | 109 |
| 2021-07-02 | $28.07 | $28.07 | $28.07 | $28.07 | $26.75 | 14 |
| 2021-07-01 | $28.04 | $28.04 | $27.84 | $27.89 | $26.58 | 921 |
| 2021-06-30 | $28.01 | $28.01 | $27.95 | $27.98 | $26.67 | 286 |
| 2021-06-29 | $28.10 | $28.10 | $28.10 | $28.10 | $26.78 | 62 |
| 2021-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.69 | 56 |
| 2021-06-25 | $27.46 | $27.57 | $27.46 | $27.57 | $26.28 | 994 |
| 2021-06-24 | $27.74 | $27.74 | $27.62 | $27.64 | $26.34 | 2,577 |
| 2021-06-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.96 | 20 |
| 2021-06-22 | $27.11 | $27.17 | $27.10 | $27.17 | $25.89 | 1,524 |
| 2021-06-21 | $26.69 | $26.69 | $26.69 | $26.69 | $25.44 | 5 |
| 2021-06-18 | $26.58 | $26.63 | $26.56 | $26.63 | $25.38 | 605 |
| 2021-06-17 | $26.31 | $26.78 | $26.31 | $26.68 | $25.43 | 1,400 |
| 2021-06-16 | $26.54 | $26.54 | $26.05 | $26.29 | $25.06 | 714 |
| 2021-06-15 | $26.52 | $26.52 | $26.47 | $26.47 | $25.23 | 520 |
| 2021-06-14 | $26.79 | $26.79 | $26.79 | $26.79 | $25.53 | 5 |
| 2021-06-11 | $26.49 | $26.59 | $26.49 | $26.59 | $25.34 | 124 |
| 2021-06-10 | $26.29 | $26.29 | $26.29 | $26.29 | $25.06 | 11 |
| 2021-06-09 | $25.97 | $25.97 | $25.97 | $25.97 | $24.75 | 11 |
| 2021-06-08 | $26.15 | $26.15 | $26.15 | $26.15 | $24.92 | 21 |
| 2021-06-07 | $25.78 | $26.10 | $25.78 | $26.10 | $24.87 | 144 |
| 2021-06-04 | $25.95 | $25.95 | $25.95 | $25.95 | $24.73 | 200 |
| 2021-06-03 | $25.66 | $25.66 | $25.54 | $25.54 | $24.34 | 2,000 |
| 2021-06-02 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 20 |
| 2021-06-01 | $25.93 | $25.93 | $25.93 | $25.93 | $24.71 | 20 |
| 2021-05-28 | $26.06 | $26.06 | $26.06 | $26.06 | $24.83 | 26 |
| 2021-05-27 | $25.97 | $25.97 | $25.97 | $25.97 | $24.75 | 3 |
| 2021-05-26 | $25.86 | $25.86 | $25.86 | $25.86 | $24.64 | 908 |
| 2021-05-25 | $25.57 | $25.70 | $25.57 | $25.64 | $24.44 | 908 |
| 2021-05-24 | $25.42 | $25.47 | $25.42 | $25.47 | $24.27 | 605 |
| 2021-05-21 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 1 |
| 2021-05-20 | $25.47 | $25.47 | $25.47 | $25.47 | $24.27 | 3 |
| 2021-05-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.78 | 27 |
| 2021-05-18 | $24.99 | $24.99 | $24.99 | $24.99 | $23.82 | 2 |
| 2021-05-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.81 | 2 |
| 2021-05-14 | $25.23 | $25.23 | $25.23 | $25.23 | $24.04 | 55 |
| 2021-05-13 | $24.60 | $24.71 | $24.60 | $24.71 | $23.54 | 241 |
| 2021-05-12 | $24.68 | $24.68 | $24.68 | $24.68 | $23.52 | 3 |
| 2021-05-11 | $24.82 | $25.41 | $24.82 | $25.41 | $24.22 | 114 |
| 2021-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $24.11 | 16 |
| 2021-05-07 | $25.88 | $25.88 | $25.88 | $25.88 | $24.67 | 63 |
| 2021-05-06 | $25.59 | $25.59 | $25.59 | $25.59 | $24.39 | 46 |
| 2021-05-05 | $25.52 | $25.52 | $25.52 | $25.52 | $24.32 | 200 |
| 2021-05-04 | $25.74 | $25.74 | $25.74 | $25.74 | $24.53 | 33 |
| 2021-05-03 | $26.22 | $26.22 | $26.18 | $26.18 | $24.95 | 262 |
| 2021-04-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.25 | 176 |
| 2021-04-29 | $26.89 | $26.89 | $26.89 | $26.89 | $25.62 | 101 |
| 2021-04-28 | $26.95 | $26.95 | $26.95 | $26.95 | $25.69 | 101 |
| 2021-04-27 | $26.97 | $26.97 | $26.97 | $26.97 | $25.71 | 35 |
| 2021-04-26 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2021-04-23 | $26.70 | $26.70 | $26.70 | $26.70 | $25.44 | 28 |
| 2021-04-22 | $26.45 | $26.46 | $26.45 | $26.46 | $25.22 | 203 |
| 2021-04-21 | $26.60 | $26.60 | $26.60 | $26.60 | $25.35 | 3 |
| 2021-04-20 | $26.74 | $26.74 | $26.62 | $26.62 | $25.37 | 104 |
| 2021-04-19 | $26.82 | $26.82 | $26.82 | $26.82 | $25.56 | 22 |
| 2021-04-16 | $27.24 | $27.24 | $27.24 | $27.24 | $25.96 | 86 |
| 2021-04-15 | $27.30 | $27.32 | $27.27 | $27.32 | $26.03 | 202 |
| 2021-04-14 | $26.84 | $26.84 | $26.84 | $26.84 | $25.58 | 14 |
| 2021-04-13 | $27.26 | $27.26 | $27.26 | $27.26 | $25.98 | 10 |
| 2021-04-12 | $26.62 | $26.89 | $26.62 | $26.89 | $25.63 | 412 |
| 2021-04-09 | $26.59 | $26.77 | $26.59 | $26.77 | $25.51 | 206 |
| 2021-04-08 | $26.73 | $26.73 | $26.73 | $26.73 | $25.47 | 1 |
| 2021-04-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 30 |
| 2021-04-06 | $26.29 | $26.29 | $26.29 | $26.29 | $25.06 | 26 |
| 2021-04-05 | $26.08 | $26.08 | $26.08 | $26.08 | $24.86 | 15 |
| 2021-04-01 | $26.01 | $26.01 | $26.01 | $26.01 | $24.79 | 76 |
| 2021-03-31 | $25.57 | $25.57 | $25.57 | $25.57 | $24.36 | 10 |
| 2021-03-30 | $25.14 | $25.14 | $25.14 | $25.14 | $23.96 | 1 |
| 2021-03-29 | $25.11 | $25.11 | $25.11 | $25.11 | $23.93 | 4 |
| 2021-03-26 | $25.29 | $25.29 | $25.29 | $25.29 | $24.10 | 58 |
| 2021-03-25 | $24.94 | $25.01 | $24.94 | $25.01 | $23.83 | 278 |
| 2021-03-24 | $25.04 | $25.04 | $25.04 | $25.04 | $23.86 | 47 |
| 2021-03-23 | $25.86 | $25.86 | $25.86 | $25.86 | $24.64 | 22 |
| 2021-03-22 | $25.94 | $25.94 | $25.94 | $25.94 | $24.72 | 67 |
| 2021-03-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.49 | 15 |
| 2021-03-18 | $25.74 | $25.74 | $25.36 | $25.36 | $24.16 | 252 |
| 2021-03-17 | $25.79 | $26.08 | $25.79 | $26.08 | $24.85 | 122 |
| 2021-03-16 | $26.09 | $26.09 | $26.06 | $26.06 | $24.83 | 1,037 |
| 2021-03-15 | $25.90 | $26.17 | $25.90 | $26.17 | $24.94 | 1,012 |
| 2021-03-12 | $25.92 | $25.92 | $25.92 | $25.92 | $24.70 | 58 |
| 2021-03-11 | $25.99 | $26.10 | $25.98 | $26.10 | $24.87 | 1,014 |
| 2021-03-10 | $25.33 | $25.33 | $25.33 | $25.33 | $24.14 | 170 |
| 2021-03-09 | $23.92 | $25.48 | $23.92 | $25.48 | $24.28 | 401 |
| 2021-03-08 | $24.47 | $24.47 | $24.43 | $24.43 | $23.28 | 209 |
| 2021-03-05 | $25.11 | $25.13 | $25.06 | $25.11 | $23.93 | 4,104 |
| 2021-03-04 | $24.89 | $24.89 | $24.89 | $24.89 | $23.72 | 169 |
| 2021-03-03 | $25.98 | $25.98 | $25.62 | $25.62 | $24.41 | 205 |
| 2021-03-02 | $26.99 | $26.99 | $26.67 | $26.67 | $25.42 | 801 |
| 2021-03-01 | $27.13 | $27.13 | $27.13 | $27.13 | $25.86 | 29 |
| 2021-02-26 | $26.45 | $26.45 | $26.45 | $26.45 | $25.20 | 36 |
| 2021-02-25 | $26.70 | $26.70 | $26.00 | $26.00 | $24.78 | 386 |
| 2021-02-24 | $27.11 | $27.11 | $27.11 | $27.11 | $25.83 | 44 |
| 2021-02-23 | $26.76 | $27.19 | $26.75 | $27.14 | $25.87 | 2,301 |
| 2021-02-22 | $28.00 | $28.00 | $27.31 | $27.31 | $26.03 | 505 |
| 2021-02-19 | $28.37 | $28.37 | $28.21 | $28.21 | $26.88 | 456 |
| 2021-02-18 | $28.20 | $28.20 | $28.20 | $28.20 | $26.88 | 66 |
| 2021-02-17 | $28.01 | $28.33 | $28.01 | $28.33 | $27.00 | 177,149 |
| 2021-02-16 | $28.82 | $28.82 | $28.79 | $28.79 | $27.44 | 417 |
| 2021-02-12 | $28.77 | $28.89 | $28.77 | $28.89 | $27.53 | 614 |
| 2021-02-11 | $28.38 | $28.48 | $28.38 | $28.48 | $27.14 | 622 |
| 2021-02-10 | $28.52 | $28.52 | $28.35 | $28.35 | $27.02 | 498 |
| 2021-02-09 | $28.35 | $28.49 | $28.35 | $28.36 | $27.02 | 307 |
| 2021-02-08 | $28.20 | $28.20 | $28.20 | $28.20 | $26.88 | 147 |
| 2021-02-05 | $27.85 | $27.85 | $27.85 | $27.85 | $26.54 | 33 |
| 2021-02-04 | $27.53 | $27.53 | $27.53 | $27.53 | $26.23 | 44 |
| 2021-02-03 | $27.09 | $27.09 | $27.09 | $27.09 | $25.82 | 56 |
| 2021-02-02 | $27.19 | $27.19 | $27.19 | $27.19 | $25.91 | 57 |
| 2021-02-01 | $26.68 | $26.68 | $26.68 | $26.68 | $25.43 | 32 |
| 2021-01-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.07 | 143 |
| 2021-01-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.31 | 55 |
| 2021-01-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.04 | 51 |
| 2021-01-26 | $27.13 | $27.13 | $27.13 | $27.13 | $25.85 | 236 |
| 2021-01-25 | $27.75 | $27.75 | $27.26 | $27.26 | $25.98 | 216 |
| 2021-01-22 | $27.25 | $27.25 | $27.25 | $27.25 | $25.97 | 12 |
| 2021-01-21 | $27.17 | $27.17 | $27.17 | $27.17 | $25.90 | 3 |
| 2021-01-20 | $27.12 | $27.12 | $27.12 | $27.12 | $25.84 | 121 |
| 2021-01-19 | $26.53 | $26.53 | $26.53 | $26.53 | $25.29 | 22 |
| 2021-01-15 | $26.19 | $26.19 | $26.19 | $26.19 | $24.96 | 3 |
| 2021-01-14 | $26.69 | $26.69 | $26.49 | $26.49 | $25.24 | 118 |
| 2021-01-13 | $26.61 | $26.61 | $26.61 | $26.61 | $25.36 | 98 |
| 2021-01-12 | $26.39 | $26.39 | $26.39 | $26.39 | $25.15 | 46 |
| 2021-01-11 | $27.02 | $27.02 | $26.19 | $26.19 | $24.96 | 449 |
| 2021-01-08 | $26.73 | $26.73 | $26.38 | $26.48 | $25.24 | 3,703 |
| 2021-01-07 | $26.24 | $26.24 | $26.24 | $26.24 | $25.01 | 26 |
| 2021-01-06 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 26 |
| 2021-01-05 | $25.99 | $25.99 | $25.99 | $25.99 | $24.77 | 20 |
| 2021-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.54 | 1 |
| 2020-12-31 | $26.12 | $26.12 | $26.12 | $26.12 | $24.89 | 124 |
| 2020-12-30 | $26.13 | $26.13 | $26.13 | $26.13 | $24.90 | 17 |
| 2020-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.77 | 17 |
| 2020-12-28 | $26.13 | $26.13 | $26.13 | $26.13 | $24.90 | 50 |
| 2020-12-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.13 | 2 |
| 2020-12-23 | $26.44 | $26.44 | $26.44 | $26.44 | $25.20 | 21 |
| 2020-12-22 | $26.59 | $26.59 | $26.59 | $26.59 | $25.34 | 37 |
| 2020-12-21 | $26.27 | $26.27 | $26.27 | $26.27 | $25.03 | 25 |
| 2020-12-18 | $26.26 | $26.26 | $26.26 | $26.26 | $25.03 | 11 |
| 2020-12-17 | $26.17 | $26.17 | $26.17 | $26.17 | $24.94 | 628 |
| 2020-12-16 | $25.85 | $25.85 | $25.77 | $25.85 | $24.63 | 628 |
| 2020-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.30 | 1 |
| 2020-12-14 | $25.17 | $25.17 | $25.17 | $25.17 | $23.98 | 9 |
| 2020-12-11 | $24.94 | $24.94 | $24.94 | $24.94 | $23.77 | 153 |
| 2020-12-10 | $24.78 | $24.78 | $24.78 | $24.78 | $23.62 | 262 |
| 2020-12-09 | $24.47 | $24.47 | $24.47 | $24.47 | $23.32 | 40 |
| 2020-12-08 | $24.86 | $25.03 | $24.86 | $25.03 | $23.85 | 140 |
| 2020-12-07 | $24.93 | $24.93 | $24.93 | $24.93 | $23.76 | 150,102 |
| 2020-12-04 | $24.81 | $24.81 | $24.81 | $24.81 | $23.64 | 15 |
| 2020-12-03 | $24.63 | $24.63 | $24.63 | $24.63 | $23.47 | 0 |
| 2020-12-02 | $24.49 | $24.49 | $24.49 | $24.49 | $23.34 | 0 |
| 2020-12-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.33 | 39 |
| 2020-11-30 | $24.67 | $24.67 | $24.67 | $24.67 | $23.51 | 39 |
| 2020-11-27 | $24.46 | $24.46 | $24.46 | $24.46 | $23.31 | 20 |
| 2020-11-25 | $24.05 | $24.05 | $24.05 | $24.05 | $22.92 | 12 |
| 2020-11-24 | $23.71 | $23.71 | $23.71 | $23.71 | $22.59 | 1 |
| 2020-11-23 | $23.72 | $23.72 | $23.72 | $23.72 | $22.61 | 5 |
| 2020-11-20 | $23.75 | $23.75 | $23.75 | $23.75 | $22.63 | 67 |
| 2020-11-19 | $23.47 | $23.47 | $23.47 | $23.47 | $22.37 | 67 |
| 2020-11-18 | $23.26 | $23.26 | $23.26 | $23.26 | $22.16 | 9 |
| 2020-11-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.19 | 297 |
| 2020-11-16 | $23.12 | $23.19 | $23.12 | $23.19 | $22.10 | 297 |
| 2020-11-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.06 | 0 |
| 2020-11-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.14 | 1,202 |
| 2020-11-11 | $23.20 | $23.22 | $23.19 | $23.22 | $22.13 | 1,202 |
| 2020-11-10 | $22.39 | $22.57 | $22.39 | $22.57 | $21.51 | 404 |
| 2020-11-09 | $24.28 | $24.40 | $22.87 | $22.87 | $21.80 | 268 |
| 2020-11-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.44 | 0 |
| 2020-11-05 | $24.66 | $24.66 | $24.66 | $24.66 | $23.51 | 0 |
| 2020-11-04 | $24.08 | $24.08 | $24.08 | $24.08 | $22.95 | 0 |
| 2020-11-03 | $23.17 | $23.17 | $23.17 | $23.17 | $22.08 | 0 |
| 2020-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $21.73 | 48 |
| 2020-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $21.61 | 48 |
| 2020-10-29 | $23.81 | $23.81 | $23.81 | $23.81 | $22.69 | 8 |
| 2020-10-28 | $24.23 | $24.23 | $23.86 | $23.86 | $22.74 | 1,054 |
| 2020-10-27 | $24.46 | $24.60 | $24.46 | $24.60 | $23.45 | 426 |
| 2020-10-26 | $24.25 | $24.34 | $24.25 | $24.34 | $23.20 | 437 |
| 2020-10-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.53 | 39 |
| 2020-10-22 | $24.64 | $24.64 | $24.53 | $24.53 | $23.37 | 101,272 |
| 2020-10-21 | $24.68 | $24.68 | $24.68 | $24.68 | $23.52 | 10 |
| 2020-10-20 | $25.19 | $25.19 | $24.96 | $24.96 | $23.79 | 100,000 |
| 2020-10-19 | $25.10 | $25.10 | $25.00 | $25.00 | $23.83 | 961 |
| 2020-10-16 | $25.33 | $25.43 | $25.23 | $25.23 | $24.04 | 199,292 |
| 2020-10-15 | $25.28 | $25.28 | $25.28 | $25.28 | $24.09 | 1 |
Emles @Home ETF (LIV) News Headlines
Recent Emles @Home ETF (LIV) News
Similar Companies to Emles @Home ETF (LIV) 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 | -- | -- | -- |