HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) Exchange: BATS

Data as of April 19, 2024

$28.55 ($-0.01) -0.03%

HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF - Daily Information
Click for more stock information on HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF .
Daily Information Data
Date April 19, 2024
Open $28.53
Previous Close $28.55
High $28.55
Low $28.45
Adjusted Open $28.53
Previous Adjusted Close $28.55
Adjusted High $28.55
Adjusted Low $28.45

About HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)

DELISTED - The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Low Volatility US Equity Index (LLVUSX) (the “Index”), which is designed to outperform a U.S. capitalization-weighted universe with up to 25% less volatility compared to that of the U.S. capitalization-weighted universe over a complete market cycle through the Index construction process. The Index methodology seeks to construct a portfolio comprised of equity securities with low volatility characteristics, while seeking to account for potentially uncontrolled risks that may result from a singular emphasis on low volatility stocks. The Index methodology first selects equity securities with low volatility characteristics from a broad universe of U.S. equity securities. Each equity security must be within the top 98% of U.S. market capitalization with an average daily trading volume with an equivalent value to $1 million. The Index components are risk- and factor-adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on December 31, 2016. The components of the Index may range from 100 to 750, and the degree to which these components represent certain industries, may change over time. As of December 31, 2019, the approximate market capitalization range of components of the Index was $1.05 billion to $1.20 trillion. The Index, developed by Lattice Strategies LLC (“Lattice” or the “Adviser”), seeks to address identified risks within its asset class. For example, company concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in the equity securities that are components of the Index. The Fund may invest the remainder of its assets in certain derivative instruments that may not be included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index, but that the sub-adviser believes will help the Fund track the Index. To the extent that 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 do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.

Historical Stock Data for HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)

Date Open High Low Close Adj.Close Volume
2020-08-07 $28.53 $28.55 $28.45 $28.55 $28.55 2,304
2020-08-06 $28.54 $28.56 $28.54 $28.56 $28.56 135
2020-08-05 $28.65 $28.67 $28.65 $28.67 $28.55 1,826
2020-08-04 $28.67 $28.67 $28.67 $28.67 $28.55 10
2020-08-03 $28.67 $28.67 $28.67 $28.67 $28.55 2
2020-07-31 $28.62 $28.62 $28.62 $28.62 $28.50 11
2020-07-30 $28.72 $28.72 $28.72 $28.72 $28.61 201
2020-07-29 $28.93 $28.93 $28.93 $28.93 $28.81 1
2020-07-28 $28.63 $28.63 $28.63 $28.63 $28.51 2,354
2020-07-27 $28.46 $28.75 $28.46 $28.75 $28.63 2,354
2020-07-24 $28.65 $28.65 $28.65 $28.65 $28.53 0
2020-07-23 $28.80 $28.80 $28.80 $28.80 $28.68 0
2020-07-22 $28.93 $28.93 $28.93 $28.93 $28.81 35
2020-07-21 $28.63 $28.63 $28.63 $28.63 $28.51 100
2020-07-20 $28.41 $28.41 $28.41 $28.41 $28.29 100
2020-07-17 $28.56 $28.56 $28.56 $28.56 $28.44 100
2020-07-16 $28.43 $28.43 $28.43 $28.43 $28.31 100
2020-07-15 $28.42 $28.44 $28.38 $28.44 $28.32 300
2020-07-14 $27.91 $27.91 $27.91 $27.91 $27.79 3
2020-07-13 $27.49 $27.49 $27.49 $27.49 $27.37 100
2020-07-10 $27.39 $27.57 $27.31 $27.57 $27.45 1,900
2020-07-09 $27.48 $27.48 $27.19 $27.20 $27.08 1,800
2020-07-08 $27.41 $27.54 $27.41 $27.54 $27.43 2,700
2020-07-07 $27.68 $27.68 $27.58 $27.58 $27.47 100
2020-07-06 $27.86 $27.93 $27.85 $27.93 $27.81 900
2020-07-02 $27.79 $27.84 $27.66 $27.66 $27.55 3,300
2020-07-01 $27.60 $27.60 $27.49 $27.58 $27.46 6,700
2020-06-30 $27.32 $27.62 $27.32 $27.62 $27.51 100
2020-06-29 $27.23 $27.23 $27.20 $27.20 $27.09 581
2020-06-26 $26.73 $26.73 $26.73 $26.73 $26.61 0
2020-06-25 $27.21 $27.21 $27.21 $27.21 $27.10 100
2020-06-24 $27.13 $27.13 $27.13 $27.13 $26.88 100
2020-06-23 $27.90 $27.91 $27.88 $27.88 $27.62 500
2020-06-22 $27.81 $27.81 $27.81 $27.81 $27.56 100
2020-06-19 $27.81 $27.81 $27.81 $27.81 $27.56 100
2020-06-18 $28.08 $28.08 $28.08 $28.08 $27.83 100
2020-06-17 $28.20 $28.20 $28.15 $28.15 $27.89 100
2020-06-16 $28.30 $28.30 $28.30 $28.30 $28.05 0
2020-06-15 $27.85 $27.85 $27.85 $27.85 $27.60 100
2020-06-12 $27.73 $27.73 $27.69 $27.69 $27.44 100
2020-06-11 $28.00 $28.00 $27.33 $27.33 $27.08 100
2020-06-10 $29.05 $29.10 $29.05 $29.10 $28.84 100
2020-06-09 $29.59 $29.59 $29.54 $29.54 $29.28 100
2020-06-08 $30.04 $30.04 $30.04 $30.04 $29.77 100
2020-06-05 $29.67 $29.74 $29.58 $29.58 $29.31 400
2020-06-04 $28.83 $28.83 $28.83 $28.83 $28.57 0
2020-06-03 $28.87 $28.87 $28.87 $28.87 $28.61 0
2020-06-02 $28.23 $28.24 $28.23 $28.24 $27.99 2,400
2020-06-01 $28.03 $28.03 $28.03 $28.03 $27.78 0
2020-05-29 $27.57 $27.92 $27.56 $27.92 $27.67 500
2020-05-28 $27.96 $27.96 $27.96 $27.96 $27.71 100
2020-05-27 $28.03 $28.03 $28.03 $28.03 $27.78 0
2020-05-26 $27.50 $27.64 $27.48 $27.48 $27.23 4,600
2020-05-22 $26.83 $26.88 $26.83 $26.88 $26.64 1,000
2020-05-21 $26.87 $26.87 $26.87 $26.87 $26.62 100
2020-05-20 $26.94 $26.94 $26.94 $26.94 $26.70 100
2020-05-19 $26.61 $26.61 $26.61 $26.61 $26.37 0
2020-05-18 $26.92 $26.92 $26.92 $26.92 $26.68 100
2020-05-15 $25.49 $25.81 $25.49 $25.81 $25.58 200
2020-05-14 $25.64 $25.64 $25.64 $25.64 $25.41 0
2020-05-13 $25.38 $25.38 $25.38 $25.38 $25.16 0
2020-05-12 $26.08 $26.08 $26.08 $26.08 $25.85 100
2020-05-11 $26.56 $26.76 $26.56 $26.68 $26.44 400
2020-05-08 $26.29 $26.29 $26.29 $26.29 $26.05 6
2020-05-07 $26.46 $26.46 $26.29 $26.29 $26.05 300
2020-05-06 $26.33 $26.33 $26.33 $26.33 $26.09 0
2020-05-05 $26.13 $26.13 $26.13 $26.13 $25.90 0
2020-05-04 $26.10 $26.10 $26.10 $26.10 $25.86 70
2020-05-01 $26.87 $26.87 $26.87 $26.87 $26.62 0
2020-04-30 $27.27 $27.27 $27.27 $27.27 $27.03 0
2020-04-29 $27.34 $27.34 $27.27 $27.27 $27.03 2,700
2020-04-28 $26.66 $26.66 $26.66 $26.66 $26.42 0
2020-04-27 $26.01 $26.01 $26.01 $26.01 $25.77 0
2020-04-24 $25.74 $25.74 $25.74 $25.74 $25.51 0
2020-04-23 $25.79 $25.79 $25.79 $25.79 $25.56 53
2020-04-22 $25.33 $25.33 $25.33 $25.33 $25.11 50
2020-04-21 $25.95 $25.95 $25.95 $25.95 $25.72 1
2020-04-20 $26.26 $26.26 $25.95 $25.95 $25.72 400
2020-04-17 $25.63 $25.63 $25.63 $25.63 $25.40 10
2020-04-16 $25.59 $25.59 $25.59 $25.59 $25.36 0
2020-04-15 $25.42 $25.59 $25.42 $25.59 $25.36 27,800
2020-04-14 $26.26 $26.34 $26.21 $26.34 $26.10 800
2020-04-13 $25.54 $25.72 $25.54 $25.72 $25.49 100
2020-04-09 $25.63 $25.63 $25.63 $25.63 $25.40 12
2020-04-08 $24.91 $25.63 $24.91 $25.63 $25.40 200
2020-04-07 $25.35 $25.35 $24.83 $24.83 $24.60 200
2020-04-06 $23.05 $23.05 $23.05 $23.05 $22.84 1
2020-04-03 $23.52 $23.52 $23.52 $23.52 $23.30 0
2020-04-02 $23.52 $23.52 $23.52 $23.52 $23.30 0
2020-04-01 $23.14 $23.14 $23.14 $23.14 $22.93 100
2020-03-31 $24.26 $24.26 $24.13 $24.16 $23.95 2,000
2020-03-30 $24.38 $24.53 $24.32 $24.53 $24.31 1,800
2020-03-27 $23.90 $23.95 $23.90 $23.95 $23.73 300
2020-03-26 $24.71 $24.71 $24.71 $24.71 $24.49 0
2020-03-25 $23.28 $23.28 $23.28 $23.28 $23.07 0
2020-03-24 $22.64 $22.64 $22.64 $22.64 $22.32 200
2020-03-23 $20.94 $20.97 $20.45 $20.97 $20.68 1,600
2020-03-20 $21.58 $21.58 $21.58 $21.58 $21.28 100
2020-03-19 $21.82 $22.59 $21.82 $22.55 $22.23 3,200
2020-03-18 $22.20 $22.51 $22.20 $22.51 $22.19 2,400
2020-03-17 $23.47 $24.03 $23.45 $24.03 $23.70 21,900
2020-03-16 $23.96 $23.96 $23.23 $23.23 $22.90 100
2020-03-13 $25.94 $25.94 $25.94 $25.94 $25.58 100
2020-03-12 $24.94 $24.96 $24.63 $24.63 $24.28 1,500
2020-03-11 $27.16 $27.16 $27.13 $27.13 $26.75 700
2020-03-10 $27.06 $28.39 $27.06 $28.39 $27.99 200
2020-03-09 $27.07 $27.55 $27.07 $27.55 $27.17 200
2020-03-06 $28.85 $29.43 $28.85 $29.43 $29.02 200
2020-03-05 $29.94 $30.01 $29.71 $29.71 $29.29 200
2020-03-04 $30.67 $30.67 $30.67 $30.67 $30.24 0
2020-03-03 $30.00 $30.00 $29.53 $29.53 $29.11 400
2020-03-02 $29.61 $30.05 $29.61 $30.05 $29.63 200
2020-02-28 $28.51 $28.73 $28.51 $28.73 $28.33 200
2020-02-27 $30.46 $30.49 $29.51 $29.51 $29.10 23,700
2020-02-26 $31.22 $31.29 $30.64 $30.64 $30.21 13,900
2020-02-25 $30.90 $30.90 $30.90 $30.90 $30.46 0
2020-02-24 $31.83 $31.83 $31.83 $31.83 $31.38 0
2020-02-21 $32.56 $32.56 $32.56 $32.56 $32.10 0
2020-02-20 $32.69 $32.69 $32.69 $32.69 $32.23 0
2020-02-19 $32.76 $32.76 $32.76 $32.76 $32.30 0
2020-02-18 $32.62 $32.68 $32.62 $32.68 $32.22 900
2020-02-14 $32.73 $32.73 $32.73 $32.73 $32.27 0
2020-02-13 $32.72 $32.72 $32.72 $32.72 $32.26 0
2020-02-12 $32.65 $32.65 $32.65 $32.65 $32.19 0
2020-02-11 $32.55 $32.55 $32.55 $32.55 $32.09 100
2020-02-10 $32.40 $32.40 $32.40 $32.40 $31.95 0
2020-02-07 $32.33 $32.33 $32.31 $32.31 $31.86 100
2020-02-06 $32.50 $32.50 $32.50 $32.50 $32.04 0
2020-02-04 $32.18 $32.18 $32.18 $32.18 $31.73 0
2020-02-03 $31.94 $31.94 $31.84 $31.84 $31.40 100
2020-01-31 $31.72 $31.72 $31.68 $31.68 $31.24 100
2020-01-30 $32.16 $32.16 $32.16 $32.16 $31.71 0
2020-01-29 $32.12 $32.12 $32.04 $32.04 $31.59 100
2020-01-28 $32.22 $32.23 $32.19 $32.19 $31.74 300
2020-01-27 $32.03 $32.03 $32.03 $32.03 $31.58 0
2020-01-24 $32.29 $32.29 $32.29 $32.29 $31.84 0
2020-01-23 $32.55 $32.55 $32.53 $32.53 $32.07 200
2020-01-22 $32.52 $32.60 $32.48 $32.48 $32.03 1,600
2020-01-21 $32.44 $32.44 $32.44 $32.44 $31.98 0
2020-01-17 $32.51 $32.51 $32.51 $32.51 $32.05 0
2020-01-16 $32.36 $32.43 $32.36 $32.43 $31.98 1,300
2020-01-15 $32.18 $32.18 $32.18 $32.18 $31.73 0
2020-01-14 $32.07 $32.07 $32.07 $32.07 $31.62 0
2020-01-13 $32.06 $32.06 $32.06 $32.06 $31.61 100
2020-01-10 $31.88 $31.88 $31.88 $31.88 $31.43 0
2020-01-09 $31.93 $31.93 $31.93 $31.93 $31.48 0
2020-01-08 $31.74 $31.79 $31.73 $31.79 $31.35 1,600
2020-01-07 $31.70 $31.70 $31.70 $31.70 $31.26 0
2020-01-06 $31.82 $31.82 $31.82 $31.82 $31.38 100
2020-01-03 $31.87 $31.87 $31.87 $31.87 $31.43 0
2020-01-02 $31.86 $31.93 $31.80 $31.93 $31.48 2,100
2019-12-31 $31.87 $31.87 $31.87 $31.87 $31.42 100
2019-12-30 $31.82 $31.82 $31.82 $31.82 $31.37 100
2019-12-27 $31.93 $31.93 $31.91 $31.91 $31.46 200
2019-12-26 $31.88 $31.88 $31.88 $31.88 $31.44 0
2019-12-24 $31.84 $31.84 $31.84 $31.84 $31.39 100
2019-12-23 $31.85 $31.85 $31.85 $31.85 $31.40 0
2019-12-20 $31.88 $31.91 $31.88 $31.91 $31.47 400
2019-12-19 $31.86 $31.86 $31.86 $31.86 $31.19 0
2019-12-18 $31.80 $31.80 $31.80 $31.80 $31.13 0
2019-12-17 $31.82 $31.82 $31.82 $31.82 $31.15 100
2019-12-16 $31.85 $31.85 $31.85 $31.85 $31.18 100
2019-12-13 $31.71 $31.71 $31.68 $31.68 $31.02 300
2019-12-12 $31.69 $31.73 $31.69 $31.73 $31.07 200
2019-12-11 $31.52 $31.52 $31.52 $31.52 $30.86 0
2019-12-10 $31.48 $31.48 $31.48 $31.48 $30.82 0
2019-12-09 $31.61 $31.63 $31.55 $31.55 $30.89 900
2019-12-06 $31.64 $31.64 $31.64 $31.64 $30.98 0
2019-12-05 $31.38 $31.39 $31.38 $31.39 $30.74 300
2019-12-04 $31.39 $31.39 $31.39 $31.39 $30.73 0
2019-12-03 $31.13 $31.19 $31.13 $31.19 $30.54 200
2019-12-02 $31.36 $31.36 $31.36 $31.36 $30.71 0
2019-11-29 $31.55 $31.55 $31.55 $31.55 $30.89 0
2019-11-27 $31.67 $31.67 $31.67 $31.67 $31.00 0
2019-11-26 $31.46 $31.53 $31.46 $31.53 $30.87 100
2019-11-25 $31.36 $31.36 $31.36 $31.36 $30.70 85
2019-11-22 $31.27 $31.27 $31.23 $31.23 $30.57 100
2019-11-21 $31.15 $31.15 $31.15 $31.15 $30.50 0
2019-11-20 $31.35 $31.35 $31.28 $31.28 $30.63 200
2019-11-19 $31.42 $31.42 $31.42 $31.42 $30.76 0
2019-11-18 $31.35 $31.41 $31.35 $31.41 $30.75 2,100
2019-11-15 $31.36 $31.41 $31.36 $31.41 $30.75 1,600
2019-11-14 $31.24 $31.24 $31.24 $31.24 $30.59 0
2019-11-13 $31.20 $31.20 $31.20 $31.20 $30.54 0
2019-11-12 $31.11 $31.11 $31.11 $31.11 $30.45 0
2019-11-11 $31.11 $31.11 $31.11 $31.11 $30.46 0
2019-11-08 $31.18 $31.18 $31.18 $31.18 $30.53 0
2019-11-07 $31.14 $31.14 $31.14 $31.14 $30.48 0
2019-11-06 $31.14 $31.14 $31.14 $31.14 $30.49 0
2019-11-05 $30.98 $31.13 $30.98 $31.07 $30.42 5,200
2019-11-04 $31.06 $31.06 $31.06 $31.06 $30.41 0
2019-11-01 $31.06 $31.06 $31.06 $31.06 $30.40 67
2019-10-31 $30.93 $30.93 $30.93 $30.93 $30.28 0
2019-10-30 $30.93 $31.03 $30.87 $31.03 $30.38 400
2019-10-29 $30.95 $30.95 $30.95 $30.95 $30.30 0
2019-10-28 $30.90 $30.98 $30.88 $30.88 $30.23 2,000
2019-10-25 $30.80 $30.80 $30.80 $30.80 $30.16 0
2019-10-24 $30.79 $30.79 $30.79 $30.79 $30.14 0
2019-10-23 $30.79 $30.79 $30.79 $30.79 $30.14 0
2019-10-22 $30.76 $30.76 $30.76 $30.76 $30.12 0
2019-10-21 $30.85 $30.85 $30.85 $30.85 $30.20 0
2019-10-18 $30.76 $30.76 $30.76 $30.76 $30.12 0
2019-10-17 $31.40 $31.40 $31.40 $31.40 $30.74 50
2019-10-16 $30.64 $30.64 $30.64 $30.64 $30.00 0
2019-10-15 $30.65 $30.65 $30.65 $30.65 $30.00 0
2019-10-14 $30.52 $30.52 $30.52 $30.52 $29.88 0
2019-10-11 $30.65 $30.65 $30.65 $30.65 $30.01 0
2019-10-10 $30.39 $30.39 $30.39 $30.39 $29.75 0
2019-10-09 $30.25 $30.25 $30.25 $30.25 $29.61 0
2019-10-08 $30.01 $30.01 $30.01 $30.01 $29.38 0
2019-10-07 $30.41 $30.45 $30.41 $30.45 $29.81 200
2019-10-04 $30.55 $30.55 $30.55 $30.55 $29.91 0
2019-10-03 $30.16 $30.16 $30.16 $30.16 $29.52 0
2019-10-02 $30.04 $30.04 $30.04 $30.04 $29.41 0
2019-10-01 $30.75 $30.75 $30.51 $30.51 $29.87 200
2019-09-30 $30.85 $30.86 $30.85 $30.86 $30.21 200
2019-09-27 $30.65 $30.65 $30.65 $30.65 $30.01 0
2019-09-26 $31.16 $31.16 $30.82 $30.82 $30.17 1,000
2019-09-25 $30.83 $30.83 $30.83 $30.83 $30.19 0
2019-09-24 $30.72 $30.72 $30.72 $30.72 $30.08 0
2019-09-23 $31.03 $31.03 $31.03 $31.03 $30.22 50
2019-09-20 $31.06 $31.06 $31.06 $31.06 $30.26 0
2019-09-19 $31.08 $31.08 $31.08 $31.08 $30.28 0
2019-09-18 $31.12 $31.12 $31.12 $31.12 $30.31 0
2019-09-17 $31.08 $31.08 $31.08 $31.08 $30.27 0
2019-09-16 $30.99 $30.99 $30.92 $30.92 $30.11 100
2019-09-13 $31.09 $31.09 $31.09 $31.09 $30.28 0
2019-09-12 $31.11 $31.11 $31.11 $31.11 $30.31 0
2019-09-11 $30.98 $30.98 $30.98 $30.98 $30.18 0
2019-09-10 $30.75 $30.77 $30.70 $30.77 $29.98 1,800
2019-09-09 $30.97 $30.97 $30.97 $30.97 $30.16 0
2019-09-06 $31.14 $31.14 $31.14 $31.14 $30.33 0
2019-09-05 $31.07 $31.07 $31.07 $31.07 $30.27 0
2019-09-04 $30.87 $30.87 $30.87 $30.87 $30.07 0
2019-09-03 $30.63 $30.63 $30.63 $30.63 $29.83 0
2019-08-30 $30.73 $30.73 $30.73 $30.73 $29.94 0
2019-08-29 $30.71 $30.71 $30.69 $30.69 $29.90 200
2019-08-28 $30.43 $30.43 $30.43 $30.43 $29.64 0
2019-08-27 $30.26 $30.26 $30.26 $30.26 $29.48 0
2019-08-26 $30.27 $30.27 $30.27 $30.27 $29.49 100
2019-08-23 $29.95 $29.95 $29.95 $29.95 $29.17 100
2019-08-22 $30.57 $30.69 $30.57 $30.69 $29.89 100
2019-08-21 $30.65 $30.65 $30.65 $30.65 $29.85 100
2019-08-20 $30.49 $30.49 $30.49 $30.49 $29.70 100
2019-08-19 $30.69 $30.69 $30.69 $30.69 $29.90 0
2019-08-16 $30.45 $30.45 $30.45 $30.45 $29.66 0
2019-08-15 $30.11 $30.11 $30.11 $30.11 $29.33 200
2019-08-14 $29.97 $29.97 $29.93 $29.93 $29.16 200
2019-08-13 $30.33 $30.58 $30.33 $30.58 $29.79 400
2019-08-12 $30.31 $30.31 $30.31 $30.31 $29.52 100
2019-08-09 $30.51 $30.60 $30.40 $30.60 $29.81 600
2019-08-08 $30.46 $30.65 $30.46 $30.65 $29.86 100
2019-08-07 $29.91 $30.18 $29.91 $30.18 $29.40 100
2019-08-06 $29.99 $30.02 $29.99 $30.02 $29.24 200
2019-08-05 $29.92 $29.92 $29.71 $29.71 $28.94 200
2019-08-02 $30.34 $30.38 $30.34 $30.38 $29.59 100
2019-08-01 $30.45 $30.45 $30.45 $30.45 $29.66 0
2019-07-31 $30.65 $30.65 $30.65 $30.65 $29.86 0
2019-07-30 $30.90 $30.90 $30.90 $30.90 $30.10 0
2019-07-29 $30.99 $30.99 $30.99 $30.99 $30.18 66
2019-07-26 $30.97 $30.97 $30.97 $30.97 $30.17 0
2019-07-25 $30.68 $30.69 $30.68 $30.69 $29.90 300
2019-07-24 $30.70 $30.70 $30.70 $30.70 $29.90 100
2019-07-23 $30.54 $30.65 $30.54 $30.65 $29.85 100
2019-07-22 $30.46 $30.46 $30.46 $30.46 $29.67 200
2019-07-19 $30.52 $30.52 $30.52 $30.52 $29.73 0
2019-07-18 $30.66 $30.66 $30.66 $30.66 $29.86 0
2019-07-17 $30.60 $30.60 $30.60 $30.60 $29.81 0
2019-07-16 $30.73 $30.73 $30.73 $30.73 $29.93 0
2019-07-15 $30.72 $30.72 $30.72 $30.72 $29.92 100
2019-07-12 $30.71 $30.71 $30.71 $30.71 $29.91 0
2019-07-11 $30.51 $30.51 $30.51 $30.51 $29.72 600
2019-07-10 $30.53 $30.53 $30.53 $30.53 $29.74 0
2019-07-09 $30.46 $30.46 $30.46 $30.46 $29.67 0
2019-07-08 $30.47 $30.47 $30.47 $30.47 $29.68 0
2019-07-05 $30.53 $30.53 $30.53 $30.53 $29.74 0
2019-07-03 $30.59 $30.59 $30.59 $30.59 $29.79 0
2019-07-02 $30.25 $30.25 $30.20 $30.23 $29.45 900
2019-07-01 $30.14 $30.14 $30.14 $30.14 $29.36 100
2019-06-28 $29.96 $30.03 $29.96 $30.03 $29.25 100
2019-06-27 $29.86 $29.86 $29.86 $29.86 $29.09 100
2019-06-26 $29.74 $29.74 $29.74 $29.74 $28.97 0
2019-06-25 $29.98 $29.98 $29.98 $29.98 $29.20 0
2019-06-24 $30.23 $30.23 $30.23 $30.23 $29.32 100
2019-06-21 $30.39 $30.39 $30.30 $30.30 $29.38 1,100
2019-06-20 $30.26 $30.41 $30.26 $30.41 $29.49 126
2019-06-19 $30.20 $30.20 $30.20 $30.20 $29.29 0
2019-06-18 $30.05 $30.05 $30.05 $30.05 $29.14 0
2019-06-17 $29.95 $29.95 $29.95 $29.95 $29.04 100
2019-06-14 $30.05 $30.05 $30.05 $30.05 $29.14 0
2019-06-13 $29.93 $29.93 $29.93 $29.93 $29.02 0
2019-06-12 $29.89 $29.89 $29.89 $29.89 $28.99 0
2019-06-11 $29.76 $29.76 $29.76 $29.76 $28.86 100
2019-06-10 $29.86 $29.86 $29.86 $29.86 $28.95 0
2019-06-07 $29.87 $29.87 $29.87 $29.87 $28.96 0
2019-06-06 $29.56 $29.69 $29.56 $29.69 $28.79 300
2019-06-05 $29.47 $29.47 $29.47 $29.47 $28.58 0
2019-06-04 $29.20 $29.20 $29.20 $29.20 $28.32 0
2019-06-03 $28.79 $28.79 $28.79 $28.79 $27.92 0
2019-05-31 $28.61 $28.61 $28.61 $28.61 $27.74 0
2019-05-30 $28.77 $28.77 $28.77 $28.77 $27.89 0
2019-05-29 $28.69 $28.69 $28.69 $28.69 $27.82 0
2019-05-28 $29.41 $29.41 $28.91 $28.91 $28.03 400
2019-05-24 $29.15 $29.15 $29.15 $29.15 $28.27 0
2019-05-23 $29.08 $29.08 $29.08 $29.08 $28.20 0
2019-05-22 $29.33 $29.33 $29.33 $29.33 $28.44 0
2019-05-21 $29.32 $29.32 $29.32 $29.32 $28.43 0
2019-05-20 $29.13 $29.13 $29.13 $29.13 $28.25 1
2019-05-17 $29.23 $29.23 $29.23 $29.23 $28.35 0
2019-05-16 $29.28 $29.28 $29.28 $29.28 $28.39 0
2019-05-15 $29.07 $29.07 $29.07 $29.07 $28.19 100
2019-05-14 $28.95 $28.95 $28.95 $28.95 $28.07 0
2019-05-13 $28.75 $28.79 $28.75 $28.79 $27.92 200
2019-05-10 $28.77 $29.16 $28.77 $29.16 $28.28 1,100
2019-05-09 $29.00 $29.00 $29.00 $29.00 $28.12 1
2019-05-08 $29.10 $29.10 $29.01 $29.01 $28.13 200
2019-05-07 $29.02 $29.02 $29.02 $29.02 $28.14 0
2019-05-06 $29.37 $29.37 $29.37 $29.37 $28.48 0
2019-05-03 $29.41 $29.41 $29.41 $29.41 $28.52 0
2019-05-02 $29.18 $29.18 $29.17 $29.17 $28.29 700
2019-05-01 $29.33 $29.37 $29.18 $29.18 $28.30 600
2019-04-30 $29.43 $29.43 $29.43 $29.43 $28.54 0
2019-04-29 $29.30 $29.30 $29.30 $29.30 $28.41 1
2019-04-26 $29.43 $29.43 $29.31 $29.31 $28.42 330
2019-04-25 $29.27 $29.27 $29.19 $29.19 $28.30 300
2019-04-24 $29.28 $29.28 $29.28 $29.28 $28.39 400
2019-04-23 $29.29 $29.29 $29.29 $29.29 $28.40 0
2019-04-22 $29.03 $29.03 $29.03 $29.03 $28.15 0
2019-04-18 $29.08 $29.08 $29.07 $29.07 $28.19 400
2019-04-17 $29.00 $29.00 $29.00 $29.00 $28.12 0
2019-04-16 $29.16 $29.16 $29.09 $29.09 $28.21 400
2019-04-15 $29.17 $29.17 $29.17 $29.17 $28.28 0
2019-04-12 $29.11 $29.11 $29.09 $29.09 $28.21 1,200
2019-04-11 $28.91 $29.00 $28.91 $29.00 $28.12 200
2019-04-10 $28.94 $28.94 $28.94 $28.94 $28.06 0
2019-04-09 $28.86 $28.86 $28.86 $28.86 $27.98 0
2019-04-08 $29.02 $29.02 $29.02 $29.02 $28.14 0
2019-04-05 $29.00 $29.01 $29.00 $29.00 $28.12 900
2019-04-04 $28.85 $28.89 $28.85 $28.89 $28.01 100
2019-04-03 $28.83 $28.83 $28.83 $28.83 $27.96 0
2019-04-02 $28.81 $28.81 $28.81 $28.81 $27.93 100
2019-04-01 $28.86 $28.86 $28.86 $28.86 $27.99 1
2019-03-29 $28.68 $28.68 $28.68 $28.68 $27.81 100
2019-03-28 $28.58 $28.58 $28.58 $28.58 $27.71 0
2019-03-27 $28.48 $28.48 $28.43 $28.43 $27.57 700
2019-03-26 $28.46 $28.46 $28.46 $28.46 $27.60 0
2019-03-25 $28.26 $28.26 $28.26 $28.26 $27.40 0
2019-03-22 $28.39 $28.39 $28.39 $28.39 $27.39 0
2019-03-21 $28.67 $28.67 $28.67 $28.67 $27.66 0
2019-03-20 $28.33 $28.51 $28.33 $28.37 $27.37 200
2019-03-19 $28.58 $28.58 $28.47 $28.48 $27.48 569
2019-03-18 $28.54 $28.57 $28.54 $28.57 $27.57 400
2019-03-15 $28.50 $28.50 $28.50 $28.50 $27.51 0
2019-03-14 $28.42 $28.47 $28.42 $28.47 $27.47 1,000
2019-03-13 $28.48 $28.48 $28.47 $28.47 $27.47 400
2019-03-12 $28.35 $28.35 $28.29 $28.29 $27.30 500
2019-03-11 $28.29 $28.29 $28.29 $28.29 $27.29 1
2019-03-08 $27.87 $27.95 $27.87 $27.95 $26.97 500
2019-03-07 $28.10 $28.10 $27.98 $27.98 $27.00 900
2019-03-06 $28.21 $28.21 $28.15 $28.15 $27.16 1,200
2019-03-05 $28.30 $28.32 $28.30 $28.32 $27.33 100
2019-03-04 $28.48 $28.48 $28.29 $28.29 $27.30 1,200
2019-03-01 $28.34 $28.48 $28.34 $28.48 $27.48 400
2019-02-28 $28.32 $28.32 $28.32 $28.32 $27.33 0
2019-02-27 $28.29 $28.29 $28.29 $28.29 $27.30 100
2019-02-26 $28.32 $28.32 $28.32 $28.32 $27.33 400
2019-02-25 $28.44 $28.44 $28.35 $28.35 $27.35 102
2019-02-22 $28.33 $28.37 $28.33 $28.37 $27.38 120
2019-02-21 $28.21 $28.23 $28.20 $28.23 $27.24 400
2019-02-20 $28.22 $28.26 $28.22 $28.26 $27.27 4,100
2019-02-19 $28.21 $28.24 $28.16 $28.24 $27.25 2,800
2019-02-15 $28.07 $28.11 $28.07 $28.11 $27.12 300
2019-02-14 $27.82 $27.82 $27.82 $27.82 $26.84 0
2019-02-13 $27.91 $27.91 $27.91 $27.91 $26.93 0
2019-02-12 $27.80 $27.80 $27.80 $27.80 $26.82 0
2019-02-11 $27.56 $27.56 $27.56 $27.56 $26.59 0
2019-02-08 $27.46 $27.46 $27.46 $27.46 $26.49 0
2019-02-07 $27.47 $27.47 $27.29 $27.38 $26.42 700
2019-02-06 $27.51 $27.54 $27.50 $27.51 $26.54 2,000
2019-02-05 $27.52 $27.52 $27.52 $27.52 $26.56 0
2019-02-04 $27.22 $27.40 $27.22 $27.40 $26.43 600
2019-02-01 $27.27 $27.27 $27.19 $27.19 $26.24 100
2019-01-31 $27.15 $27.20 $27.15 $27.20 $26.25 700
2019-01-30 $26.81 $26.99 $26.81 $26.97 $26.03 2,600
2019-01-29 $26.71 $26.71 $26.71 $26.71 $25.77 300
2019-01-28 $26.65 $26.65 $26.65 $26.65 $25.71 0
2019-01-25 $26.76 $26.76 $26.76 $26.76 $25.82 1
2019-01-24 $26.62 $26.64 $26.62 $26.64 $25.71 200
2019-01-23 $26.58 $26.60 $26.58 $26.60 $25.67 500
2019-01-22 $26.68 $26.68 $26.39 $26.49 $25.56 1,701
2019-01-18 $26.39 $26.39 $26.39 $26.39 $25.47 0
2019-01-17 $26.33 $26.39 $26.33 $26.39 $25.47 100
2019-01-16 $26.25 $26.25 $26.22 $26.22 $25.30 30,400
2019-01-15 $26.11 $26.19 $26.11 $26.19 $25.28 200
2019-01-14 $26.16 $26.16 $26.02 $26.04 $25.12 800
2019-01-11 $26.19 $26.19 $26.19 $26.19 $25.27 0
2019-01-10 $25.97 $26.19 $25.97 $26.19 $25.27 200
2019-01-09 $25.97 $25.97 $25.97 $25.97 $25.06 0
2019-01-08 $25.87 $25.97 $25.87 $25.97 $25.06 400
2019-01-07 $25.59 $25.71 $25.59 $25.71 $24.80 800
2019-01-04 $26.23 $26.23 $25.28 $25.57 $24.67 3,700
2019-01-03 $24.99 $25.10 $24.90 $24.90 $24.02 600
2019-01-02 $25.22 $25.29 $25.22 $25.29 $24.40 158
2018-12-31 $25.34 $25.34 $25.34 $25.34 $24.46 0
2018-12-28 $25.39 $25.54 $25.21 $25.22 $24.33 1,075
2018-12-27 $25.14 $25.14 $25.14 $25.14 $24.26 12
2018-12-26 $24.13 $24.96 $24.13 $24.96 $24.09 1,100
2018-12-24 $22.96 $24.39 $22.96 $24.10 $23.26 571
2018-12-21 $25.53 $25.56 $24.78 $24.78 $23.91 7,100
2018-12-20 $25.08 $25.08 $25.08 $25.08 $24.20 100
2018-12-19 $25.76 $25.76 $25.76 $25.76 $24.70 58
2018-12-18 $26.14 $26.14 $26.07 $26.07 $24.99 200
2018-12-17 $26.29 $26.29 $26.03 $26.03 $24.96 301
2018-12-14 $26.61 $26.61 $26.61 $26.61 $25.51 0
2018-12-13 $27.01 $27.01 $27.01 $27.01 $25.90 100
2018-12-12 $26.94 $26.94 $26.94 $26.94 $25.82 0
2018-12-11 $27.03 $27.03 $26.94 $26.94 $25.82 200
2018-12-10 $26.75 $26.95 $26.75 $26.95 $25.84 300
2018-12-07 $27.22 $27.24 $26.91 $26.91 $25.80 1,700
2018-12-06 $27.24 $27.24 $26.81 $26.90 $25.79 2,852
2018-12-04 $28.04 $28.04 $27.44 $27.44 $26.31 4,500
2018-12-03 $28.99 $28.99 $27.91 $28.08 $26.92 3,000
2018-11-30 $28.38 $28.38 $28.38 $28.38 $27.21 200
2018-11-29 $27.98 $27.98 $27.98 $27.98 $26.83 0
2018-11-28 $27.33 $27.99 $27.33 $27.98 $26.83 800
2018-11-27 $27.07 $27.07 $26.97 $27.01 $25.90 179,500
2018-11-26 $27.08 $27.08 $27.08 $27.08 $25.96 0
2018-11-23 $27.00 $27.08 $27.00 $27.08 $25.96 652
2018-11-21 $27.63 $27.63 $27.63 $27.63 $26.49 0
2018-11-20 $27.63 $27.63 $27.63 $27.63 $26.49 0
2018-11-19 $27.65 $27.65 $27.63 $27.63 $26.49 500
2018-11-16 $27.67 $27.78 $27.67 $27.75 $26.61 700
2018-11-15 $27.38 $27.59 $27.38 $27.59 $26.45 1,200
2018-11-14 $27.84 $27.84 $27.84 $27.84 $26.69 900
2018-11-13 $27.71 $27.71 $27.49 $27.49 $26.36 800
2018-11-12 $27.89 $27.89 $27.89 $27.89 $26.74 0
2018-11-09 $27.89 $27.89 $27.89 $27.89 $26.74 300
2018-11-08 $27.99 $28.00 $27.98 $28.00 $26.84 1,000
2018-11-07 $27.67 $27.67 $27.67 $27.67 $26.53 100
2018-11-06 $27.67 $27.67 $27.67 $27.67 $26.53 200
2018-11-05 $27.38 $27.51 $27.38 $27.51 $26.37 1,000
2018-11-02 $27.14 $27.14 $27.14 $27.14 $26.02 200
2018-11-01 $27.14 $27.14 $27.14 $27.14 $26.02 500
2018-10-31 $27.60 $27.60 $27.60 $27.60 $26.46 100
2018-10-30 $27.60 $27.60 $27.60 $27.60 $26.46 0
2018-10-29 $27.60 $27.60 $27.60 $27.60 $26.46 400
2018-10-26 $27.07 $27.07 $27.07 $27.07 $25.95 0
2018-10-25 $26.95 $27.07 $26.94 $27.07 $25.95 1,800
2018-10-24 $27.48 $27.48 $27.48 $27.48 $26.35 0
2018-10-23 $27.48 $27.48 $27.48 $27.48 $26.35 0
2018-10-22 $27.48 $27.48 $27.48 $27.48 $26.35 0
2018-10-19 $27.48 $27.48 $27.48 $27.48 $26.35 500
2018-10-18 $27.43 $27.50 $27.40 $27.44 $26.30 1,100
2018-10-17 $27.76 $27.76 $27.76 $27.76 $26.61 0
2018-10-16 $27.76 $27.76 $27.76 $27.76 $26.61 200
2018-10-15 $28.05 $28.05 $27.47 $27.47 $26.34 300
2018-10-12 $28.00 $28.00 $27.37 $27.37 $26.24 1,400
2018-10-11 $27.90 $27.90 $27.90 $27.90 $26.75 0
2018-10-10 $27.90 $27.90 $27.90 $27.90 $26.75 100
2018-10-09 $28.57 $28.57 $28.52 $28.52 $27.34 500
2018-10-08 $28.36 $28.36 $28.35 $28.35 $27.18 1,500
2018-10-05 $29.16 $29.16 $28.49 $28.49 $27.31 400
2018-10-04 $28.40 $28.56 $28.40 $28.56 $27.38 3,700
2018-10-03 $28.86 $28.86 $28.77 $28.78 $27.59 3,700
2018-10-02 $29.55 $29.55 $29.55 $29.55 $28.33 100
2018-10-01 $28.85 $28.90 $28.84 $28.88 $27.68 6,700
2018-09-28 $29.43 $29.43 $29.43 $29.43 $28.22 400
2018-09-27 $29.30 $29.30 $29.30 $29.30 $28.09 100
2018-09-26 $29.09 $29.09 $29.09 $29.09 $27.89 0
2018-09-25 $29.09 $29.09 $29.09 $29.09 $27.89 0
2018-09-24 $29.09 $29.09 $29.09 $29.09 $27.89 0
2018-09-21 $29.09 $29.09 $29.09 $29.09 $27.89 600
2018-09-20 $28.97 $28.97 $28.97 $28.97 $27.64 0
2018-09-19 $28.97 $28.97 $28.97 $28.97 $27.64 0
2018-09-18 $28.97 $28.97 $28.97 $28.97 $27.64 100
2018-09-17 $29.05 $29.05 $28.97 $28.97 $27.64 2,400
2018-09-14 $28.52 $28.52 $28.52 $28.52 $27.21 1
2018-09-13 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-12 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-11 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-10 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-07 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-06 $28.52 $28.52 $28.52 $28.52 $27.21 100
2018-09-05 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-09-04 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-31 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-30 $28.52 $28.52 $28.52 $28.52 $27.21 100
2018-08-29 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-28 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-27 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-24 $28.52 $28.52 $28.52 $28.52 $27.21 100
2018-08-23 $28.52 $28.52 $28.52 $28.52 $27.21 0
2018-08-22 $28.52 $28.52 $28.52 $28.52 $27.21 300
2018-08-21 $28.57 $28.57 $28.57 $28.57 $27.26 0
2018-08-20 $28.43 $28.60 $28.42 $28.57 $27.26 1,700
2018-08-17 $28.89 $28.89 $28.89 $28.89 $27.57 0
2018-08-16 $28.89 $28.89 $28.89 $28.89 $27.57 400
2018-08-15 $28.07 $28.07 $28.07 $28.07 $26.79 0
2018-08-14 $28.07 $28.07 $28.07 $28.07 $26.79 0
2018-08-13 $28.07 $28.07 $28.07 $28.07 $26.79 100
2018-08-10 $28.07 $28.07 $28.07 $28.07 $26.79 200
2018-08-09 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-08 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-07 $27.67 $27.67 $27.67 $27.67 $26.40 100
2018-08-06 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-03 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-02 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-08-01 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-31 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-30 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-27 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-26 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-25 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-24 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-23 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-20 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-19 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-18 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-17 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-16 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-13 $27.67 $27.67 $27.67 $27.67 $26.40 0
2018-07-12 $27.67 $27.67 $27.67 $27.67 $26.40 100
2018-07-11 $27.67 $27.67 $27.67 $27.67 $26.40 100
2018-07-10 $27.93 $27.93 $27.93 $27.93 $26.65 0
2018-07-09 $27.93 $27.93 $27.93 $27.93 $26.65 0
2018-07-06 $27.93 $27.93 $27.93 $27.93 $26.65 100
2018-07-05 $27.93 $27.93 $27.93 $27.93 $26.65 3
2018-07-03 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-07-02 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-29 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-28 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-27 $26.89 $26.89 $26.89 $26.89 $25.65 3
2018-06-26 $26.89 $26.89 $26.89 $26.89 $25.65 100
2018-06-25 $26.89 $26.89 $26.89 $26.89 $25.65 100
2018-06-22 $26.89 $26.89 $26.89 $26.89 $25.65 0
2018-06-21 $27.01 $27.01 $27.01 $27.01 $25.77 0
2018-06-20 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-19 $27.01 $27.01 $27.01 $27.01 $25.65 100
2018-06-18 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-15 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-14 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-13 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-12 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-11 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-08 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-07 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-06 $27.01 $27.01 $27.01 $27.01 $25.65 0
2018-06-05 $26.97 $27.01 $26.97 $27.01 $25.65 200
2018-06-04 $26.90 $26.90 $26.90 $26.90 $25.55 0
2018-06-01 $26.90 $26.90 $26.90 $26.90 $25.55 0
2018-05-31 $26.90 $26.90 $26.90 $26.90 $25.55 200
2018-05-30 $26.87 $26.87 $26.87 $26.87 $25.52 100
2018-05-29 $26.96 $26.96 $26.96 $26.96 $25.61 0
2018-05-25 $26.96 $26.96 $26.96 $26.96 $25.61 100
2018-05-24 $27.08 $27.08 $27.08 $27.08 $25.72 100
2018-05-23 $26.99 $26.99 $26.99 $26.99 $25.63 100
2018-05-22 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-21 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-18 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-17 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-16 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-15 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-14 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-11 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-10 $26.56 $26.56 $26.56 $26.56 $25.23 0
2018-05-09 $26.56 $26.56 $26.56 $26.56 $25.23 100
2018-05-08 $26.12 $26.12 $26.12 $26.12 $24.81 0
2018-05-07 $26.12 $26.12 $26.12 $26.12 $24.81 0
2018-05-04 $26.12 $26.12 $26.12 $26.12 $24.81 100
2018-05-03 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-05-02 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-05-01 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-30 $26.56 $26.56 $26.56 $26.56 $25.22 100
2018-04-27 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-26 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-25 $26.56 $26.56 $26.56 $26.56 $25.22 0
2018-04-24 $24.91 $26.87 $24.91 $26.56 $25.22 800
2018-04-23 $26.96 $26.96 $26.96 $26.96 $25.61 100
2018-04-20 $26.96 $26.96 $26.96 $26.96 $25.61 100
2018-04-19 $26.78 $26.78 $26.78 $26.78 $25.43 0
2018-04-18 $26.78 $26.78 $26.78 $26.78 $25.43 0
2018-04-17 $26.78 $26.78 $26.78 $26.78 $25.43 200
2018-04-16 $27.03 $27.03 $27.03 $27.03 $25.68 200
2018-04-13 $26.42 $26.42 $26.42 $26.42 $25.09 200
2018-04-12 $26.74 $26.74 $26.42 $26.42 $25.09 400
2018-04-11 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-10 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-09 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-06 $26.83 $26.83 $26.83 $26.83 $25.48 0
2018-04-05 $26.83 $26.84 $26.83 $26.83 $25.48 800
2018-04-04 $26.54 $26.54 $26.54 $26.54 $25.21 1
2018-04-03 $26.14 $26.14 $26.14 $26.14 $24.82 400
2018-04-02 $26.30 $26.30 $26.30 $26.30 $24.98 0
2018-03-29 $26.30 $26.30 $26.30 $26.30 $24.98 0
2018-03-28 $26.30 $26.30 $26.30 $26.30 $24.98 2
2018-03-27 $26.30 $26.30 $26.30 $26.30 $24.98 3
2018-03-26 $26.30 $26.30 $26.30 $26.30 $24.98 200
2018-03-23 $26.30 $26.30 $26.30 $26.30 $24.98 0
2018-03-22 $26.30 $26.30 $26.30 $26.30 $24.98 100
2018-03-21 $27.01 $27.01 $27.01 $27.01 $25.56 100
2018-03-20 $27.27 $27.27 $27.27 $27.27 $25.81 0
2018-03-19 $27.27 $27.27 $27.27 $27.27 $25.81 0
2018-03-16 $27.19 $27.27 $27.19 $27.27 $25.81 500
2018-03-15 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-14 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-13 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-12 $27.37 $27.37 $27.37 $27.37 $25.91 0
2018-03-09 $27.37 $27.37 $27.37 $27.37 $25.91 500
2018-03-08 $26.84 $27.13 $26.84 $27.13 $25.67 700
2018-03-07 $26.71 $26.71 $26.71 $26.71 $25.28 0
2018-03-06 $26.71 $26.71 $26.71 $26.71 $25.28 0
2018-03-05 $26.36 $26.79 $26.36 $26.71 $25.28 1,800
2018-03-02 $26.49 $26.49 $26.49 $26.49 $25.07 0
2018-03-01 $26.47 $26.49 $26.47 $26.49 $25.07 200
2018-02-28 $26.55 $26.55 $26.55 $26.55 $25.13 200
2018-02-27 $27.40 $27.40 $26.79 $26.82 $25.38 2,800
2018-02-26 $26.95 $26.95 $26.91 $26.91 $25.47 300
2018-02-23 $26.63 $26.63 $26.63 $26.63 $25.20 5,000
2018-02-22 $26.53 $26.53 $26.53 $26.53 $25.11 0
2018-02-21 $26.64 $26.64 $26.53 $26.53 $25.11 3,100
2018-02-20 $26.41 $26.41 $26.41 $26.41 $24.99 500
2018-02-16 $26.10 $26.10 $26.10 $26.10 $24.70 100
2018-02-15 $26.10 $26.10 $26.10 $26.10 $24.70 0
2018-02-14 $26.10 $26.10 $26.10 $26.10 $24.70 100
2018-02-13 $26.10 $26.10 $26.10 $26.10 $24.70 0
2018-02-12 $26.10 $26.10 $26.10 $26.10 $24.70 200
2018-02-09 $25.26 $25.26 $25.26 $25.26 $23.91 800
2018-02-08 $25.94 $25.94 $25.94 $25.94 $24.55 0
2018-02-07 $25.94 $25.94 $25.94 $25.94 $24.55 100
2018-02-06 $25.94 $25.94 $25.94 $25.94 $24.55 100
2018-02-05 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-02-02 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-02-01 $27.89 $27.89 $27.89 $27.89 $26.39 100
2018-01-31 $27.89 $27.89 $27.89 $27.89 $26.39 100
2018-01-30 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-01-29 $27.89 $27.89 $27.89 $27.89 $26.39 0
2018-01-26 $27.89 $27.89 $27.89 $27.89 $26.39 100
2018-01-25 $27.70 $27.70 $27.70 $27.70 $26.21 600
2018-01-24 $27.84 $27.84 $27.84 $27.84 $26.35 500
2018-01-23 $27.54 $27.54 $27.54 $27.54 $26.06 0
2018-01-22 $27.54 $27.54 $27.54 $27.54 $26.06 0
2018-01-19 $27.54 $27.54 $27.54 $27.54 $26.06 400
2018-01-18 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-17 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-16 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-12 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-11 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-10 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-09 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-08 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-05 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-04 $25.05 $25.05 $25.05 $25.05 $23.70 0
2018-01-03 $25.05 $25.05 $25.05 $25.05 $23.70 1
2018-01-02 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-29 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-28 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-27 $25.05 $25.05 $25.05 $25.05 $23.70 100
2017-12-26 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-22 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-21 $25.05 $25.05 $25.05 $25.05 $23.70 0
2017-12-20 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-19 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-18 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-15 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-14 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-13 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-12 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-11 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-08 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-07 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-06 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-05 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-04 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-12-01 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-30 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-29 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-28 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-27 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-24 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-22 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-21 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-20 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-17 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-16 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-15 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-14 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-13 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-10 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-09 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-08 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-07 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-06 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-03 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-02 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-11-01 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-31 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-30 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-27 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-26 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-25 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-24 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-23 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-20 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-19 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-18 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-17 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-16 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-13 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-12 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-11 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-10 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-09 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-06 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-05 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-04 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-03 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-10-02 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-29 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-28 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-27 $25.21 $25.21 $25.21 $25.21 $23.70 100
2017-09-26 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-25 $25.21 $25.21 $25.21 $25.21 $23.70 0
2017-09-22 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-21 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-20 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-19 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-18 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-15 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-14 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-13 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-12 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-11 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-08 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-07 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-06 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-05 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-09-01 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-08-31 $25.31 $25.31 $25.31 $25.31 $23.70 0
2017-08-30 $25.31 $25.31 $25.31 $25.31 $23.70 855
2017-08-29 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-28 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-25 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-24 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-23 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-22 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-21 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-18 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-17 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-16 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-15 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-14 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-11 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-10 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-09 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-08 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-07 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-04 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-03 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-02 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-08-01 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-31 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-28 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-27 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-26 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-25 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-24 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-21 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-20 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-19 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-18 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-17 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-14 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-13 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-12 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-11 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-10 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-07 $25.06 $25.06 $25.06 $25.06 $23.47 0
2017-07-06 $25.12 $25.12 $25.06 $25.06 $23.47 1,355
2017-07-05 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-07-03 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-06-30 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-06-29 $25.54 $25.54 $25.54 $25.54 $23.91 0
2017-06-28 $25.59 $25.59 $25.53 $25.54 $23.91 2,155
2017-06-27 $25.46 $25.46 $25.46 $25.46 $23.84 0
2017-06-26 $25.46 $25.46 $25.46 $25.46 $23.84 0
2017-06-23 $25.46 $25.46 $25.46 $25.46 $23.84 0
2017-06-22 $25.53 $25.53 $25.53 $25.53 $23.84 0
2017-06-21 $25.53 $25.53 $25.53 $25.53 $23.84 0
2017-06-20 $25.53 $25.53 $25.53 $25.53 $23.84 584
2017-06-19 $25.56 $25.56 $25.56 $25.56 $23.87 0
2017-06-16 $25.56 $25.56 $25.56 $25.56 $23.87 0
2017-06-15 $25.56 $25.56 $25.56 $25.56 $23.87 0
2017-06-14 $25.66 $25.66 $25.56 $25.56 $23.87 2,532
2017-06-13 $25.59 $25.59 $25.59 $25.59 $23.90 2,340
2017-06-12 $25.43 $25.43 $25.43 $25.43 $23.75 0
2017-06-09 $25.43 $25.43 $25.43 $25.43 $23.75 0
2017-06-08 $25.43 $25.43 $25.43 $25.43 $23.75 0
2017-06-07 $25.43 $25.43 $25.43 $25.43 $23.75 2,340
2017-06-06 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-06-05 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-06-02 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-06-01 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-31 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-30 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-26 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-25 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-24 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-23 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-22 $24.91 $24.91 $24.91 $24.91 $23.27 0
2017-05-19 $24.77 $24.91 $24.77 $24.91 $23.27 1,000
2017-05-18 $24.65 $24.65 $24.65 $24.65 $23.02 0
2017-05-17 $24.65 $24.65 $24.65 $24.65 $23.02 500
2017-05-16 $24.99 $24.99 $24.99 $24.99 $23.34 0
2017-05-15 $25.00 $25.00 $24.99 $24.99 $23.34 500
2017-05-12 $24.90 $24.90 $24.90 $24.90 $23.26 1,001
2017-05-11 $24.87 $24.87 $24.87 $24.87 $23.23 140,000

HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) News Headlines

Recent HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) News
Similar Companies to HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.