Monarch Ambassador Income ETF (MAMB) Exchange: BATS

Data as of April 25, 2024

$21.74 ($0.02) 0.07%

Monarch Ambassador Income ETF - Daily Information
Click for more stock information on Monarch Ambassador Income ETF.
Daily Information Data
Date April 25, 2024
Open $21.73
Previous Close $21.74
High $21.76
Low $21.73
Adjusted Open $21.73
Previous Adjusted Close $21.74
Adjusted High $21.76
Adjusted Low $21.73

About Monarch Ambassador Income ETF (MAMB)

The Fund generally invests at least 80% of its total assets in the constituents of the Index. The Index is designed to measure the performance of an investable universe of fixed income securities of varying credit quality and duration, including corporate bonds, lower-quality bonds, known as “high yield” or “junk” bonds, treasury bonds, municipal bonds, mortgage backed securities and convertible bonds, that provide broad exposure to the U.S. and global bond market. The Index has approximately 12 ETF constituents which are weighted differently throughout the phases of the economic cycle (i.e., expansion, peak, contraction, trough) in an effort to maximize risk-adjusted returns. The Index may have up to 12.5% in an alternative sleeve of instruments that could range from currency ETFs to commodity ETFs. The Fund will not invest more than 15% of its net assets in illiquid securities.  Kingsview Wealth Management LLC (the “Adviser”) is the Index provider. The Adviser develops and adjusts the Index’s constituents by following a proprietary rules-based methodology that selects fixed income sectors based on the phase of the current economic cycle. The Index takes into account macroeconomic data about employment trends to determine the phase of the economic cycle and its relative strength to determine the index constituents that are best suited for the particular phase of expansion or contraction. The Adviser may also consider certain corporate actions, such as initial public offerings, mergers, acquisitions, bankruptcies, suspensions, de-listings, tender offers and spin-offs when developing the constituents of the Index.  The Adviser utilizes a sub-adviser, Penserra (the “Sub-Adviser”), to manage the assets of the Fund. Penserra uses a replication indexing strategy to manage the Fund. “Replication indexing” is a strategy that in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as in the underlying index.  The Index is sponsored by Solactive A.G. (“Solactive”), which is independent of the Fund, the Adviser and Sub-Adviser. Solactive determines the composition and relative weightings of the securities in the Index based on data provided by the Adviser (i.e., the Index’s constituents) and publishes information regarding the market value of the Index. Solactive generally rebalances the Index on the first Monday of each month. Index maintenance performed by Solactive includes monitoring and implementing any adjustments, additions or deletions to the Index based upon the Index methodology. The Index is unmanaged and cannot be invested in directly.

Historical Stock Data for Monarch Ambassador Income ETF (MAMB)

Date Open High Low Close Adj.Close Volume
2024-04-19 $21.73 $21.76 $21.73 $21.74 $21.74 3,287
2024-04-18 $21.71 $21.73 $21.70 $21.72 $21.72 7,163
2024-04-17 $21.70 $21.75 $21.70 $21.75 $21.75 4,115
2024-04-16 $21.64 $21.69 $21.64 $21.67 $21.67 4,942
2024-04-15 $21.69 $21.73 $21.64 $21.73 $21.73 9,900
2024-04-12 $21.96 $21.96 $21.84 $21.84 $21.84 5,778
2024-04-11 $21.74 $21.84 $21.74 $21.82 $21.82 10,168
2024-04-10 $21.86 $21.90 $21.77 $21.79 $21.79 18,405
2024-04-09 $22.07 $22.08 $22.04 $22.08 $22.08 37,745
2024-04-08 $21.95 $21.98 $21.94 $21.97 $21.97 2,567
2024-04-05 $22.02 $22.02 $21.97 $21.98 $21.98 27,986
2024-04-04 $22.03 $22.06 $22.03 $22.06 $22.06 30,992
2024-04-03 $21.91 $22.03 $21.91 $22.03 $22.03 15,205
2024-04-02 $21.92 $22.00 $21.92 $22.00 $22.00 6,939
2024-04-01 $22.00 $22.02 $21.99 $22.01 $22.01 10,008
2024-03-28 $22.16 $22.17 $22.15 $22.15 $22.15 10,975
2024-03-27 $22.09 $22.16 $22.09 $22.16 $22.16 7,954
2024-03-26 $22.11 $22.14 $22.11 $22.12 $22.12 11,387
2024-03-25 $22.10 $22.11 $22.10 $22.10 $22.10 6,922
2024-03-22 $22.16 $22.17 $22.12 $22.14 $22.14 5,683
2024-03-21 $22.10 $22.10 $22.08 $22.08 $22.08 11,483
2024-03-20 $22.01 $22.08 $21.99 $22.08 $22.08 15,725
2024-03-19 $21.98 $22.01 $21.98 $22.01 $22.01 3,715
2024-03-18 $21.96 $21.98 $21.94 $21.96 $21.96 10,528
2024-03-15 $21.99 $21.99 $21.98 $21.98 $21.98 986
2024-03-14 $22.03 $22.03 $22.00 $22.01 $22.01 23,465
2024-03-13 $22.16 $22.18 $22.14 $22.15 $22.15 9,742
2024-03-12 $22.17 $22.18 $22.15 $22.18 $22.18 7,128
2024-03-11 $22.24 $22.26 $22.23 $22.25 $22.25 11,464
2024-03-08 $22.24 $22.28 $22.24 $22.26 $22.26 9,601
2024-03-07 $22.21 $22.23 $22.20 $22.22 $22.22 2,680
2024-03-06 $22.18 $22.22 $22.17 $22.19 $22.19 65,533
2024-03-05 $22.10 $22.12 $22.09 $22.12 $22.12 3,166
2024-03-04 $22.00 $22.02 $22.00 $22.01 $22.01 1,588
2024-03-01 $22.00 $22.04 $21.99 $22.04 $22.04 5,057
2024-02-29 $21.95 $21.95 $21.91 $21.91 $21.91 11,340
2024-02-28 $21.83 $21.89 $21.83 $21.88 $21.88 28,906
2024-02-27 $21.85 $21.87 $21.81 $21.82 $21.82 14,052
2024-02-26 $21.89 $21.89 $21.83 $21.86 $21.86 10,843
2024-02-23 $21.83 $21.91 $21.82 $21.90 $21.90 7,516
2024-02-22 $21.81 $21.81 $21.78 $21.80 $21.80 5,133
2024-02-21 $21.83 $21.83 $21.78 $21.78 $21.78 9,432
2024-02-20 $21.88 $21.90 $21.87 $21.88 $21.88 16,694
2024-02-16 $21.79 $21.86 $21.79 $21.86 $21.86 5,974
2024-02-15 $21.94 $21.94 $21.87 $21.92 $21.92 14,711
2024-02-14 $21.79 $21.84 $21.79 $21.84 $21.84 2,908
2024-02-13 $21.81 $21.81 $21.75 $21.77 $21.77 2,515
2024-02-12 $22.00 $22.00 $21.95 $21.98 $21.98 7,582
2024-02-09 $21.95 $21.98 $21.94 $21.97 $21.97 3,739
2024-02-08 $21.99 $22.00 $21.97 $22.00 $22.00 4,902
2024-02-07 $22.09 $22.12 $22.04 $22.04 $22.04 16,769
2024-02-06 $21.99 $22.10 $21.99 $22.09 $22.09 7,184
2024-02-05 $21.96 $22.01 $21.96 $21.98 $21.98 6,603
2024-02-02 $22.18 $22.18 $22.14 $22.16 $22.16 2,811
2024-02-01 $22.31 $22.38 $22.31 $22.38 $22.38 10,208
2024-01-31 $22.27 $22.27 $22.20 $22.23 $22.23 22,365
2024-01-30 $22.08 $22.15 $22.08 $22.15 $22.15 19,559
2024-01-29 $22.04 $22.12 $22.04 $22.12 $22.12 36,143
2024-01-26 $22.01 $22.02 $21.99 $22.00 $22.00 17,274
2024-01-25 $21.99 $22.03 $21.98 $22.03 $22.03 9,514
2024-01-24 $22.00 $22.01 $21.92 $21.93 $21.93 18,578
2024-01-23 $21.96 $22.00 $21.96 $22.00 $22.00 16,829
2024-01-22 $22.03 $22.07 $22.03 $22.04 $22.04 21,939
2024-01-19 $21.96 $22.00 $21.95 $22.00 $22.00 13,935
2024-01-18 $22.02 $22.02 $21.95 $21.98 $21.98 19,486
2024-01-17 $21.97 $22.01 $21.97 $22.01 $22.01 8,568
2024-01-16 $22.17 $22.17 $22.05 $22.08 $22.08 5,337
2024-01-12 $22.26 $22.26 $22.23 $22.25 $22.25 6,747
2024-01-11 $22.13 $22.22 $22.10 $22.21 $22.21 4,773
2024-01-10 $22.17 $22.17 $22.11 $22.12 $22.12 13,403
2024-01-09 $22.12 $22.15 $22.12 $22.14 $22.14 31,720
2024-01-08 $22.13 $22.15 $22.12 $22.14 $22.14 10,542
2024-01-05 $22.05 $22.17 $22.05 $22.06 $22.06 23,956
2024-01-04 $22.13 $22.14 $22.11 $22.12 $22.12 2,692
2024-01-03 $22.15 $22.23 $22.10 $22.22 $22.22 30,977
2024-01-02 $22.23 $22.25 $22.22 $22.22 $22.22 2,646
2023-12-29 $22.30 $22.37 $22.30 $22.32 $22.32 10,819
2023-12-28 $22.43 $22.43 $22.38 $22.38 $22.38 7,368
2023-12-27 $22.38 $22.45 $22.38 $22.45 $22.45 17,822
2023-12-26 $22.29 $22.31 $22.27 $22.30 $22.30 39,857
2023-12-22 $22.27 $22.27 $22.24 $22.27 $22.27 29,637
2023-12-21 $22.28 $22.28 $22.24 $22.27 $22.27 7,244
2023-12-20 $22.26 $22.28 $22.22 $22.28 $22.28 15,976
2023-12-19 $22.40 $22.42 $22.38 $22.40 $22.23 15,422
2023-12-18 $22.33 $22.34 $22.32 $22.34 $22.17 4,025
2023-12-15 $22.40 $22.41 $22.36 $22.39 $22.22 9,331
2023-12-14 $22.38 $22.44 $22.37 $22.44 $22.27 25,598
2023-12-13 $21.95 $22.22 $21.94 $22.22 $22.05 4,787
2023-12-12 $21.86 $21.92 $21.86 $21.90 $21.73 20,357
2023-12-11 $21.83 $21.87 $21.80 $21.87 $21.70 22,473
2023-12-08 $21.90 $21.90 $21.85 $21.89 $21.72 25,060
2023-12-07 $21.94 $22.03 $21.94 $22.01 $21.84 26,267
2023-12-06 $21.96 $22.02 $21.96 $22.00 $21.83 19,127
2023-12-05 $21.85 $21.93 $21.85 $21.92 $21.75 29,509
2023-12-04 $21.84 $21.84 $21.76 $21.80 $21.63 27,208
2023-12-01 $21.73 $21.89 $21.71 $21.89 $21.72 17,635
2023-11-30 $21.67 $21.70 $21.63 $21.66 $21.49 28,256
2023-11-29 $21.73 $21.76 $21.71 $21.74 $21.57 51,366
2023-11-28 $21.54 $21.63 $21.54 $21.63 $21.46 7,997
2023-11-27 $21.46 $21.54 $21.46 $21.54 $21.37 9,909
2023-11-24 $21.40 $21.41 $21.40 $21.41 $21.25 16,400
2023-11-22 $21.47 $21.50 $21.45 $21.50 $21.34 13,084
2023-11-21 $21.47 $21.48 $21.42 $21.48 $21.32 19,408
2023-11-20 $21.33 $21.46 $21.33 $21.45 $21.28 25,489
2023-11-17 $21.37 $21.43 $21.37 $21.41 $21.41 33,729
2023-11-16 $21.33 $21.39 $21.33 $21.35 $21.35 26,272
2023-11-15 $21.25 $21.27 $21.22 $21.23 $21.23 24,377
2023-11-14 $21.34 $21.36 $21.33 $21.35 $21.35 7,409
2023-11-13 $21.01 $21.10 $21.01 $21.08 $21.08 19,070
2023-11-10 $21.09 $21.10 $21.05 $21.08 $21.08 7,004
2023-11-09 $21.16 $21.16 $21.03 $21.03 $21.03 19,319
2023-11-08 $21.17 $21.23 $21.17 $21.22 $21.22 51,348
2023-11-07 $21.12 $21.17 $21.11 $21.16 $21.16 38,946
2023-11-06 $21.06 $21.06 $21.03 $21.05 $21.05 66,206
2023-11-03 $21.23 $21.26 $21.16 $21.17 $21.17 26,964
2023-11-02 $21.01 $21.03 $20.97 $21.03 $21.03 27,894
2023-11-01 $20.79 $20.86 $20.74 $20.86 $20.86 28,097
2023-10-31 $20.74 $20.74 $20.65 $20.65 $20.65 7,838
2023-10-30 $20.66 $20.71 $20.65 $20.68 $20.68 12,581
2023-10-27 $20.69 $20.76 $20.67 $20.76 $20.76 31,240
2023-10-26 $20.58 $20.74 $20.58 $20.74 $20.74 33,227
2023-10-25 $20.61 $20.62 $20.55 $20.59 $20.59 31,443
2023-10-24 $20.64 $20.74 $20.64 $20.74 $20.74 7,184
2023-10-23 $20.49 $20.71 $20.49 $20.67 $20.67 33,497
2023-10-20 $20.58 $20.63 $20.57 $20.58 $20.58 43,667
2023-10-19 $20.50 $20.54 $20.50 $20.51 $20.51 10,350
2023-10-18 $20.63 $20.64 $20.54 $20.61 $20.61 35,502
2023-10-17 $20.65 $20.71 $20.64 $20.66 $20.66 34,472
2023-10-16 $20.82 $20.82 $20.80 $20.81 $20.81 53,129
2023-10-13 $20.91 $20.97 $20.91 $20.95 $20.95 74,367
2023-10-12 $20.87 $20.87 $20.72 $20.73 $20.73 31,033
2023-10-11 $20.93 $20.97 $20.89 $20.97 $20.97 65,088
2023-10-10 $20.78 $20.86 $20.78 $20.81 $20.81 2,924
2023-10-09 $20.76 $20.84 $20.76 $20.84 $20.84 14,453
2023-10-06 $20.52 $20.66 $20.52 $20.60 $20.60 30,082
2023-10-05 $20.66 $20.70 $20.66 $20.67 $20.67 39,741
2023-10-04 $20.63 $20.69 $20.62 $20.68 $20.68 11,416
2023-10-03 $20.57 $20.59 $20.54 $20.56 $20.56 8,386
2023-10-02 $20.73 $20.77 $20.72 $20.72 $20.72 9,831
2023-09-29 $20.99 $20.99 $20.87 $20.89 $20.89 16,887
2023-09-28 $20.80 $20.93 $20.80 $20.93 $20.93 548
2023-09-27 $20.95 $20.95 $20.83 $20.87 $20.87 31,359
2023-09-26 $21.00 $21.02 $20.96 $20.96 $20.96 10,290
2023-09-25 $21.07 $21.07 $21.00 $21.00 $21.00 19,903
2023-09-22 $21.16 $21.19 $21.16 $21.19 $21.19 9,343
2023-09-21 $21.19 $21.20 $21.16 $21.16 $21.08 1,592
2023-09-20 $21.43 $21.44 $21.34 $21.34 $21.26 30,028
2023-09-19 $21.37 $21.40 $21.37 $21.37 $21.29 1,290
2023-09-18 $21.39 $21.44 $21.38 $21.43 $21.35 17,132
2023-09-15 $21.40 $21.42 $21.40 $21.40 $21.32 4,778
2023-09-14 $21.42 $21.47 $21.42 $21.45 $21.37 12,707
2023-09-13 $21.46 $21.49 $21.46 $21.46 $21.38 42,577
2023-09-12 $21.41 $21.47 $21.41 $21.43 $21.35 52,148
2023-09-11 $21.42 $21.45 $21.42 $21.44 $21.36 8,266
2023-09-08 $21.48 $21.48 $21.46 $21.46 $21.38 2,951
2023-09-07 $21.43 $21.45 $21.43 $21.43 $21.35 5,322
2023-09-06 $21.39 $21.42 $21.38 $21.38 $21.30 30,700
2023-09-05 $21.46 $21.47 $21.43 $21.43 $21.35 9,136
2023-09-01 $21.56 $21.60 $21.56 $21.57 $21.49 3,969
2023-08-31 $21.72 $21.74 $21.71 $21.74 $21.66 36,008
2023-08-30 $21.69 $21.69 $21.66 $21.66 $21.58 30,281
2023-08-29 $21.62 $21.69 $21.62 $21.69 $21.61 5,788
2023-08-28 $21.50 $21.51 $21.48 $21.50 $21.42 81,159
2023-08-25 $21.45 $21.47 $21.45 $21.46 $21.38 4,473
2023-08-24 $21.49 $21.49 $21.45 $21.47 $21.39 2,704
2023-08-23 $21.44 $21.53 $21.44 $21.53 $21.45 5,425
2023-08-22 $21.23 $21.28 $21.23 $21.27 $21.19 2,380
2023-08-21 $21.21 $21.23 $21.21 $21.22 $21.14 1,376
2023-08-18 $21.33 $21.39 $21.33 $21.36 $21.28 5,472
2023-08-17 $21.28 $21.29 $21.25 $21.29 $21.21 1,068
2023-08-16 $21.44 $21.44 $21.32 $21.32 $21.24 3,852
2023-08-15 $21.44 $21.44 $21.41 $21.42 $21.34 1,753
2023-08-14 $21.52 $21.54 $21.47 $21.47 $21.39 6,925
2023-08-11 $21.54 $21.54 $21.52 $21.52 $21.43 1,857
2023-08-10 $21.78 $21.78 $21.57 $21.58 $21.50 14,221
2023-08-09 $21.76 $21.77 $21.72 $21.73 $21.65 5,708
2023-08-08 $21.74 $21.74 $21.72 $21.73 $21.65 3,453
2023-08-07 $21.67 $21.67 $21.65 $21.65 $21.57 750
2023-08-04 $21.65 $21.71 $21.64 $21.70 $21.70 16,270
2023-08-03 $21.51 $21.52 $21.49 $21.50 $21.50 12,405
2023-08-02 $21.64 $21.70 $21.63 $21.69 $21.69 4,745
2023-08-01 $21.79 $21.79 $21.75 $21.79 $21.79 6,703
2023-07-31 $21.95 $21.97 $21.93 $21.94 $21.94 10,097
2023-07-28 $21.93 $21.93 $21.91 $21.91 $21.91 17,599
2023-07-27 $21.92 $21.93 $21.81 $21.84 $21.84 6,857
2023-07-26 $22.03 $22.10 $22.00 $22.07 $22.07 31,243
2023-07-25 $21.99 $22.03 $21.97 $22.00 $22.00 38,469
2023-07-24 $22.07 $22.08 $22.03 $22.04 $22.04 106,188
2023-07-21 $22.10 $22.11 $22.08 $22.08 $22.08 22,324
2023-07-20 $22.12 $22.12 $22.03 $22.08 $22.08 23,587
2023-07-19 $22.22 $22.23 $22.21 $22.23 $22.23 20,698
2023-07-18 $22.16 $22.18 $22.13 $22.14 $22.14 20,859
2023-07-17 $22.03 $22.08 $22.02 $22.06 $22.06 17,466
2023-07-14 $22.12 $22.12 $22.05 $22.06 $22.06 3,564
2023-07-13 $22.10 $22.15 $22.09 $22.14 $22.14 4,670
2023-07-12 $22.01 $22.04 $22.00 $22.02 $22.02 4,764
2023-07-11 $21.79 $21.80 $21.79 $21.80 $21.80 619
2023-07-10 $21.72 $21.76 $21.70 $21.75 $21.75 2,863
2023-07-07 $21.75 $21.76 $21.68 $21.68 $21.68 13,291
2023-07-06 $21.64 $21.71 $21.64 $21.69 $21.69 11,349
2023-07-05 $21.91 $21.91 $21.85 $21.85 $21.85 192
2023-07-03 $22.02 $22.02 $21.97 $21.97 $21.97 6,255
2023-06-30 $21.99 $22.01 $21.99 $22.01 $22.01 3,980
2023-06-29 $21.92 $21.93 $21.91 $21.93 $21.93 2,501
2023-06-28 $22.09 $22.11 $22.09 $22.11 $22.11 333
2023-06-27 $22.05 $22.05 $22.04 $22.04 $22.04 1,187
2023-06-26 $22.12 $22.12 $22.11 $22.11 $22.11 527
2023-06-23 $22.07 $22.07 $22.07 $22.07 $22.07 511
2023-06-22 $22.07 $22.07 $22.07 $22.07 $21.99 8
2023-06-21 $22.09 $22.21 $22.09 $22.21 $22.13 1,421
2023-06-20 $22.20 $22.23 $22.20 $22.20 $22.12 3,323
2023-06-16 $22.15 $22.17 $22.14 $22.17 $22.10 1,062
2023-06-15 $22.20 $22.24 $22.18 $22.24 $22.16 30,394
2023-06-14 $22.09 $22.11 $22.00 $22.08 $22.00 2,636
2023-06-13 $22.09 $22.10 $22.02 $22.02 $21.94 5,487
2023-06-12 $22.08 $22.16 $22.08 $22.16 $22.08 1,002
2023-06-09 $22.13 $22.13 $22.13 $22.13 $22.05 55,953
2023-06-08 $22.05 $22.18 $22.05 $22.18 $22.10 863
2023-06-07 $22.08 $22.09 $22.02 $22.02 $21.94 712
2023-06-06 $22.20 $22.20 $22.20 $22.20 $22.12 192
2023-06-05 $22.18 $22.19 $22.16 $22.16 $22.08 2,143
2023-06-02 $22.17 $22.18 $22.16 $22.16 $22.09 882
2023-06-01 $22.28 $22.28 $22.25 $22.27 $22.19 844
2023-05-31 $22.17 $22.21 $22.17 $22.21 $22.14 160
2023-05-30 $22.06 $22.11 $22.06 $22.11 $22.03 2,483
2023-05-26 $21.90 $22.00 $21.90 $22.00 $22.00 7,845
2023-05-25 $21.97 $21.97 $21.93 $21.93 $21.93 1,804
2023-05-24 $22.04 $22.06 $22.01 $22.03 $22.03 8,568
2023-05-23 $22.05 $22.09 $22.05 $22.09 $22.09 1,917
2023-05-22 $22.09 $22.11 $22.07 $22.07 $22.07 7,088
2023-05-19 $22.10 $22.10 $22.08 $22.09 $22.09 2,909
2023-05-18 $22.15 $22.15 $22.13 $22.13 $22.13 650
2023-05-17 $22.25 $22.25 $22.23 $22.23 $22.23 536
2023-05-16 $22.26 $22.26 $22.23 $22.25 $22.25 5,148
2023-05-15 $22.35 $22.35 $22.35 $22.35 $22.35 85
2023-05-12 $22.43 $22.43 $22.40 $22.40 $22.40 288
2023-05-11 $22.53 $22.54 $22.52 $22.52 $22.52 4,504
2023-05-10 $22.43 $22.46 $22.41 $22.46 $22.46 4,017
2023-05-09 $22.33 $22.36 $22.33 $22.35 $22.35 6,949
2023-05-08 $22.39 $22.41 $22.34 $22.35 $22.35 2,150
2023-05-05 $22.43 $22.48 $22.43 $22.48 $22.48 2,668
2023-05-04 $22.65 $22.68 $22.58 $22.60 $22.60 6,400
2023-05-03 $22.54 $22.61 $22.50 $22.61 $22.61 5,312
2023-05-02 $22.38 $22.50 $22.38 $22.50 $22.50 1,266
2023-05-01 $22.32 $22.33 $22.20 $22.20 $22.20 6,214
2023-04-28 $22.49 $22.49 $22.49 $22.49 $22.49 63
2023-04-27 $22.35 $22.35 $22.32 $22.35 $22.35 4,522
2023-04-26 $22.48 $22.48 $22.43 $22.43 $22.43 528
2023-04-25 $22.52 $22.56 $22.50 $22.55 $22.55 2,906
2023-04-24 $22.36 $22.37 $22.35 $22.37 $22.37 4,331
2023-04-21 $22.26 $22.28 $22.26 $22.27 $22.27 1,746
2023-04-20 $22.34 $22.34 $22.34 $22.34 $22.34 2
2023-04-19 $22.20 $22.24 $22.19 $22.22 $22.22 4,679
2023-04-18 $22.27 $22.30 $22.27 $22.27 $22.27 1,321
2023-04-17 $22.26 $22.26 $22.21 $22.21 $22.21 16,142
2023-04-14 $22.37 $22.38 $22.34 $22.35 $22.35 8,414
2023-04-13 $22.63 $22.64 $22.50 $22.51 $22.51 10,041
2023-04-12 $22.52 $22.54 $22.45 $22.52 $22.52 9,866
2023-04-11 $22.46 $22.50 $22.46 $22.49 $22.49 2,976
2023-04-10 $22.53 $22.53 $22.45 $22.46 $22.46 4,140
2023-04-06 $22.67 $22.71 $22.67 $22.68 $22.68 4,112
2023-04-05 $22.71 $22.71 $22.69 $22.69 $22.69 2,537
2023-04-04 $22.56 $22.63 $22.56 $22.61 $22.61 7,606
2023-04-03 $22.47 $22.47 $22.44 $22.46 $22.46 4,789
2023-03-31 $22.30 $22.35 $22.30 $22.35 $22.35 5,739
2023-03-30 $22.21 $22.26 $22.21 $22.26 $22.26 3,799
2023-03-29 $22.14 $22.20 $22.14 $22.19 $22.19 5,528
2023-03-28 $22.13 $22.20 $22.13 $22.20 $22.20 5,174
2023-03-27 $22.22 $22.22 $22.17 $22.20 $22.20 5,709
2023-03-24 $22.57 $22.57 $22.43 $22.44 $22.44 4,583
2023-03-23 $22.40 $22.50 $22.40 $22.49 $22.43 5,387
2023-03-22 $22.17 $22.42 $22.17 $22.42 $22.37 6,837
2023-03-21 $22.22 $22.22 $22.14 $22.17 $22.17 609
2023-03-20 $22.34 $22.35 $22.33 $22.33 $22.33 7,533
2023-03-17 $22.48 $22.48 $22.43 $22.43 $22.43 445
2023-03-16 $22.36 $22.36 $22.13 $22.17 $22.17 7,343
2023-03-15 $22.30 $22.35 $22.19 $22.24 $22.24 5,119
2023-03-14 $22.02 $22.07 $22.01 $22.01 $22.01 2,748
2023-03-13 $22.34 $22.34 $22.18 $22.18 $22.18 3,424
2023-03-10 $22.04 $22.04 $21.96 $22.03 $22.03 12,621
2023-03-09 $21.76 $21.81 $21.74 $21.78 $21.78 8,748
2023-03-08 $21.77 $21.77 $21.68 $21.71 $21.71 3,636
2023-03-07 $21.77 $21.77 $21.73 $21.73 $21.73 2,998
2023-03-06 $21.84 $21.86 $21.79 $21.79 $21.79 2,895
2023-03-03 $21.74 $21.83 $21.74 $21.83 $21.83 6,833
2023-03-02 $21.60 $21.64 $21.59 $21.63 $21.63 8,568
2023-03-01 $21.69 $21.71 $21.68 $21.69 $21.69 2,920
2023-02-28 $21.71 $21.80 $21.71 $21.80 $21.80 3,981
2023-02-27 $21.79 $21.79 $21.79 $21.79 $21.79 819
2023-02-24 $21.75 $21.75 $21.75 $21.75 $21.75 27
2023-02-23 $21.84 $21.90 $21.82 $21.88 $21.88 7,620
2023-02-22 $21.84 $21.85 $21.81 $21.81 $21.81 15,780
2023-02-21 $21.80 $21.80 $21.76 $21.76 $21.76 1,764
2023-02-17 $21.89 $21.99 $21.89 $21.99 $21.99 22,799
2023-02-16 $21.93 $22.00 $21.93 $21.94 $21.94 9,005
2023-02-15 $22.03 $22.04 $22.01 $22.03 $22.03 4,402
2023-02-14 $22.13 $22.13 $22.04 $22.10 $22.10 3,246
2023-02-13 $22.13 $22.17 $22.11 $22.17 $22.17 2,481
2023-02-10 $22.13 $22.13 $22.09 $22.09 $22.09 1,171
2023-02-09 $22.35 $22.36 $22.19 $22.19 $22.19 16,700
2023-02-08 $22.28 $22.30 $22.22 $22.30 $22.30 22,644
2023-02-07 $22.28 $22.31 $22.25 $22.27 $22.27 3,678
2023-02-06 $22.31 $22.31 $22.27 $22.27 $22.27 184
2023-02-03 $22.49 $22.49 $22.42 $22.42 $22.42 6,134
2023-02-02 $22.62 $22.67 $22.61 $22.63 $22.63 6,467
2023-02-01 $22.45 $22.63 $22.45 $22.63 $22.63 7,291
2023-01-31 $22.41 $22.47 $22.41 $22.47 $22.47 10,391
2023-01-30 $22.41 $22.42 $22.38 $22.38 $22.38 5,882
2023-01-27 $22.44 $22.46 $22.41 $22.45 $22.45 1,704
2023-01-26 $22.45 $22.48 $22.45 $22.46 $22.46 1,595
2023-01-25 $22.46 $22.49 $22.46 $22.49 $22.49 784
2023-01-24 $22.39 $22.46 $22.39 $22.45 $22.45 8,188
2023-01-23 $22.37 $22.42 $22.36 $22.42 $22.42 9,720
2023-01-20 $22.41 $22.41 $22.41 $22.41 $22.41 133
2023-01-19 $22.41 $22.45 $22.41 $22.44 $22.44 20,768
2023-01-18 $22.44 $22.45 $22.41 $22.44 $22.44 1,718
2023-01-17 $22.35 $22.35 $22.32 $22.34 $22.34 2,651
2023-01-13 $22.40 $22.40 $22.38 $22.38 $22.38 363
2023-01-12 $22.21 $22.35 $22.21 $22.35 $22.35 643
2023-01-11 $22.19 $22.21 $22.19 $22.21 $22.21 1,953
2023-01-10 $22.15 $22.15 $22.09 $22.11 $22.11 8,094
2023-01-09 $22.18 $22.18 $22.11 $22.12 $22.12 9,821
2023-01-06 $22.08 $22.08 $22.08 $22.08 $22.08 44
2023-01-05 $21.77 $21.83 $21.77 $21.82 $21.82 4,906
2023-01-04 $21.82 $21.88 $21.82 $21.86 $21.86 3,197
2023-01-03 $21.74 $21.74 $21.72 $21.73 $21.73 6,923
2022-12-30 $21.66 $21.66 $21.62 $21.66 $21.66 29,517
2022-12-29 $21.63 $21.70 $21.63 $21.70 $21.70 3,165
2022-12-28 $21.63 $21.64 $21.57 $21.59 $21.59 6,185
2022-12-27 $21.76 $21.76 $21.68 $21.70 $21.70 5,303
2022-12-23 $21.76 $21.76 $21.76 $21.76 $21.76 29
2022-12-22 $21.80 $21.80 $21.75 $21.76 $21.76 6,356
2022-12-21 $21.86 $21.86 $21.84 $21.84 $21.84 7,299
2022-12-20 $21.78 $21.79 $21.77 $21.78 $21.78 10,859
2022-12-19 $21.94 $21.97 $21.93 $21.96 $21.85 21,536
2022-12-16 $22.04 $22.07 $22.03 $22.05 $21.94 11,025
2022-12-15 $22.09 $22.09 $22.08 $22.09 $21.98 3,816
2022-12-14 $22.19 $22.19 $22.07 $22.16 $22.05 24,975
2022-12-13 $22.20 $22.20 $22.13 $22.17 $22.06 4,970
2022-12-12 $21.98 $22.01 $21.96 $22.01 $21.90 2,528
2022-12-09 $22.01 $22.03 $22.00 $22.01 $22.01 13,075
2022-12-08 $22.07 $22.07 $22.04 $22.04 $22.04 4,253
2022-12-07 $22.03 $22.06 $21.99 $22.06 $22.06 1,873
2022-12-06 $21.95 $21.96 $21.91 $21.92 $21.92 10,339
2022-12-05 $22.06 $22.06 $22.00 $22.00 $22.00 392
2022-12-02 $22.07 $22.19 $22.07 $22.19 $22.19 11,274
2022-12-01 $21.90 $22.07 $21.90 $22.07 $22.07 15,045
2022-11-30 $21.56 $21.78 $21.56 $21.78 $21.78 3,905
2022-11-29 $21.68 $21.68 $21.63 $21.65 $21.65 18,531
2022-11-28 $21.45 $21.75 $21.43 $21.69 $21.69 10,071
2022-11-25 $21.71 $21.71 $21.71 $21.71 $21.71 18,025
2022-11-23 $21.68 $21.73 $21.64 $21.73 $21.73 18,025
2022-11-22 $21.55 $21.58 $21.55 $21.56 $21.56 4,368
2022-11-21 $21.47 $21.50 $21.44 $21.44 $21.44 4,930
2022-11-18 $21.46 $21.47 $21.45 $21.45 $21.45 4,814
2022-11-17 $21.48 $21.52 $21.48 $21.51 $21.51 1,537
2022-11-16 $21.58 $21.67 $21.55 $21.64 $21.64 9,455
2022-11-15 $21.48 $21.52 $21.41 $21.52 $21.52 7,018
2022-11-14 $21.32 $21.33 $21.30 $21.30 $21.30 3,612
2022-11-11 $21.35 $21.39 $21.34 $21.39 $21.39 7,584
2022-11-10 $21.31 $21.39 $21.31 $21.35 $21.35 3,305
2022-11-09 $20.81 $20.86 $20.78 $20.86 $20.86 11,726
2022-11-08 $20.80 $20.88 $20.80 $20.86 $20.86 27,182
2022-11-07 $20.71 $20.71 $20.66 $20.68 $20.68 10,763
2022-11-04 $20.78 $20.78 $20.72 $20.73 $20.73 10,989
2022-11-03 $20.70 $20.75 $20.66 $20.70 $20.70 11,224
2022-11-02 $20.90 $20.90 $20.78 $20.78 $20.78 4,840
2022-11-01 $20.88 $20.89 $20.83 $20.87 $20.87 6,894
2022-10-31 $20.81 $20.83 $20.75 $20.79 $20.79 1,295
2022-10-28 $20.90 $20.92 $20.87 $20.91 $20.91 8,714
2022-10-27 $20.94 $20.99 $20.93 $20.93 $20.93 8,439
2022-10-26 $20.88 $20.88 $20.84 $20.84 $20.84 930
2022-10-25 $20.73 $20.76 $20.71 $20.74 $20.74 1,631
2022-10-24 $20.51 $20.53 $20.51 $20.53 $20.53 5,279
2022-10-21 $20.51 $20.57 $20.51 $20.55 $20.55 14,719
2022-10-20 $20.64 $20.66 $20.50 $20.52 $20.52 2,280
2022-10-19 $20.73 $20.73 $20.64 $20.64 $20.64 11,563
2022-10-18 $20.90 $20.90 $20.76 $20.85 $20.85 14,213
2022-10-17 $20.88 $20.88 $20.79 $20.79 $20.79 4,634
2022-10-14 $20.76 $20.78 $20.76 $20.76 $20.76 4,667
2022-10-13 $20.90 $20.90 $20.88 $20.88 $20.88 2,489
2022-10-12 $20.93 $20.98 $20.91 $20.98 $20.98 16,514
2022-10-11 $21.04 $21.07 $20.94 $20.95 $20.95 26,869
2022-10-10 $20.92 $20.98 $20.90 $20.96 $20.96 20,139
2022-10-07 $21.10 $21.13 $21.08 $21.09 $21.09 3,011
2022-10-06 $21.24 $21.26 $21.21 $21.23 $21.23 2,484
2022-10-05 $21.28 $21.30 $21.22 $21.29 $21.29 2,850
2022-10-04 $21.45 $21.48 $21.42 $21.43 $21.43 7,666
2022-10-03 $21.33 $21.33 $21.30 $21.30 $21.30 327
2022-09-30 $21.22 $21.22 $21.05 $21.09 $21.09 6,397
2022-09-29 $21.18 $21.19 $21.09 $21.17 $21.17 25,484
2022-09-28 $21.10 $21.27 $21.09 $21.25 $21.25 18,589
2022-09-27 $20.98 $21.00 $20.88 $20.90 $20.90 16,527
2022-09-26 $21.19 $21.23 $21.00 $21.01 $21.01 9,549
2022-09-23 $21.32 $21.32 $21.27 $21.31 $21.31 8,551
2022-09-22 $21.49 $21.49 $21.40 $21.42 $21.38 13,618
2022-09-21 $21.63 $21.66 $21.62 $21.66 $21.62 63,701
2022-09-20 $21.60 $21.61 $21.60 $21.61 $21.57 3,900
2022-09-19 $21.72 $21.74 $21.71 $21.73 $21.69 14,417
2022-09-16 $21.75 $21.76 $21.75 $21.75 $21.71 1,439
2022-09-15 $21.80 $21.81 $21.76 $21.76 $21.72 8,387
2022-09-14 $21.82 $21.91 $21.82 $21.88 $21.84 12,531
2022-09-13 $21.83 $21.85 $21.81 $21.84 $21.80 10,205
2022-09-12 $22.06 $22.06 $21.98 $22.00 $22.00 8,692
2022-09-09 $22.06 $22.06 $22.00 $22.02 $22.02 4,394
2022-09-08 $22.05 $22.06 $21.99 $21.99 $21.99 14,040
2022-09-07 $21.99 $22.07 $21.99 $22.07 $22.07 8,734
2022-09-06 $21.98 $21.98 $21.91 $21.93 $21.93 35,308
2022-09-02 $22.16 $22.17 $22.14 $22.14 $22.14 2,922
2022-09-01 $21.99 $22.07 $21.99 $22.05 $22.05 1,418
2022-08-31 $22.29 $22.32 $22.21 $22.23 $22.23 15,127
2022-08-30 $22.39 $22.39 $22.32 $22.33 $22.33 807
2022-08-29 $22.34 $22.35 $22.34 $22.35 $22.35 928
2022-08-26 $22.46 $22.46 $22.45 $22.45 $22.45 2,275
2022-08-25 $22.40 $22.53 $22.40 $22.53 $22.53 6,172
2022-08-24 $22.37 $22.39 $22.33 $22.38 $22.38 9,679
2022-08-23 $22.51 $22.55 $22.44 $22.44 $22.44 3,518
2022-08-22 $22.47 $22.50 $22.42 $22.42 $22.42 16,013
2022-08-19 $22.58 $22.58 $22.51 $22.54 $22.54 5,418
2022-08-18 $22.81 $22.81 $22.74 $22.74 $22.74 455
2022-08-17 $22.72 $22.73 $22.71 $22.73 $22.73 2,473
2022-08-16 $22.87 $22.87 $22.86 $22.86 $22.86 368
2022-08-15 $22.91 $22.93 $22.89 $22.89 $22.89 10,532
2022-08-12 $22.83 $22.89 $22.83 $22.88 $22.88 1,753
2022-08-11 $23.00 $23.00 $22.77 $22.77 $22.77 17,553
2022-08-10 $23.04 $23.06 $22.93 $22.95 $22.95 50,730
2022-08-09 $22.89 $22.97 $22.89 $22.93 $22.93 23,524
2022-08-08 $22.92 $22.98 $22.92 $22.95 $22.95 6,448
2022-08-05 $22.80 $22.86 $22.78 $22.84 $22.84 18,199
2022-08-04 $23.10 $23.14 $23.06 $23.13 $23.13 10,236
2022-08-03 $22.85 $23.04 $22.85 $23.02 $23.02 13,532
2022-08-02 $23.04 $23.07 $22.91 $22.91 $22.91 11,438
2022-08-01 $23.14 $23.19 $23.13 $23.19 $23.19 21,240
2022-07-29 $23.09 $23.13 $23.01 $23.01 $23.01 16,097
2022-07-28 $22.97 $23.01 $22.97 $23.00 $23.00 1,601
2022-07-27 $22.86 $22.86 $22.80 $22.80 $22.80 2,494
2022-07-26 $22.85 $22.86 $22.75 $22.75 $22.75 15,691
2022-07-25 $22.77 $22.77 $22.75 $22.75 $22.75 148
2022-07-22 $22.85 $22.87 $22.83 $22.87 $22.87 6,353
2022-07-21 $22.52 $22.67 $22.52 $22.67 $22.67 7,999
2022-07-20 $22.52 $22.52 $22.42 $22.44 $22.44 9,899
2022-07-19 $22.45 $22.47 $22.45 $22.45 $22.45 378
2022-07-18 $22.50 $22.53 $22.50 $22.50 $22.50 8,293
2022-07-15 $22.59 $22.60 $22.56 $22.58 $22.58 20,271
2022-07-14 $22.42 $22.56 $22.42 $22.56 $22.56 2,385
2022-07-13 $22.35 $22.64 $22.35 $22.64 $22.64 7,058
2022-07-12 $22.63 $22.64 $22.53 $22.53 $22.53 8,418
2022-07-11 $22.48 $22.50 $22.47 $22.47 $22.47 2,803
2022-07-08 $22.42 $22.42 $22.36 $22.37 $22.37 1,447
2022-07-07 $22.48 $22.49 $22.45 $22.48 $22.48 2,128
2022-07-06 $22.57 $22.57 $22.56 $22.57 $22.57 3,351
2022-07-05 $22.78 $22.80 $22.75 $22.75 $22.75 8,366
2022-07-01 $22.76 $22.77 $22.75 $22.75 $22.75 1,294
2022-06-30 $22.60 $22.65 $22.60 $22.60 $22.60 617
2022-06-29 $22.44 $22.49 $22.44 $22.49 $22.49 4,061
2022-06-28 $22.30 $22.35 $22.30 $22.35 $22.35 3,804
2022-06-27 $22.30 $22.35 $22.30 $22.34 $22.34 4,999
2022-06-24 $22.52 $22.52 $22.42 $22.43 $22.43 2,668
2022-06-23 $22.65 $22.65 $22.51 $22.52 $22.48 4,712
2022-06-22 $22.49 $22.51 $22.45 $22.48 $22.44 23,725
2022-06-21 $22.29 $22.29 $22.19 $22.21 $22.17 8,504
2022-06-17 $22.28 $22.42 $22.28 $22.37 $22.33 6,472
2022-06-16 $22.16 $22.38 $22.16 $22.38 $22.34 6,097
2022-06-15 $22.15 $22.26 $22.07 $22.26 $22.22 7,152
2022-06-14 $22.12 $22.12 $21.96 $21.99 $21.95 6,274
2022-06-13 $22.34 $22.34 $22.09 $22.16 $22.12 6,761
2022-06-10 $22.66 $22.66 $22.59 $22.60 $22.56 7,346
2022-06-09 $22.73 $22.73 $22.71 $22.71 $22.67 2,380
2022-06-08 $22.80 $22.84 $22.76 $22.76 $22.71 3,461
2022-06-07 $22.88 $22.88 $22.85 $22.86 $22.82 4,390
2022-06-06 $22.69 $22.71 $22.67 $22.67 $22.62 8,460
2022-06-03 $22.83 $22.85 $22.83 $22.84 $22.79 4,633
2022-06-02 $22.91 $22.95 $22.91 $22.95 $22.90 8,854
2022-06-01 $22.80 $22.85 $22.80 $22.82 $22.77 3,329
2022-05-31 $22.89 $22.94 $22.88 $22.88 $22.83 11,522
2022-05-27 $23.05 $23.05 $22.98 $23.04 $22.99 16,162
2022-05-26 $22.87 $22.94 $22.87 $22.93 $22.88 5,156
2022-05-25 $22.78 $22.86 $22.78 $22.86 $22.81 1,158
2022-05-24 $22.73 $22.74 $22.70 $22.72 $22.68 15,418
2022-05-23 $22.66 $22.68 $22.64 $22.65 $22.61 15,239
2022-05-20 $22.66 $22.69 $22.64 $22.69 $22.64 8,226
2022-05-19 $22.67 $22.67 $22.61 $22.63 $22.59 7,917
2022-05-18 $22.57 $22.57 $22.53 $22.54 $22.49 11,074
2022-05-17 $22.60 $22.61 $22.57 $22.58 $22.54 17,119
2022-05-16 $22.58 $22.61 $22.58 $22.61 $22.57 5,172
2022-05-13 $22.60 $22.61 $22.57 $22.57 $22.53 7,939
2022-05-12 $22.58 $22.59 $22.52 $22.54 $22.50 2,394
2022-05-11 $22.54 $22.63 $22.54 $22.58 $22.53 3,286
2022-05-10 $22.67 $22.68 $22.62 $22.62 $22.58 11,331
2022-05-09 $22.58 $22.62 $22.58 $22.59 $22.55 2,276
2022-05-06 $22.79 $22.80 $22.73 $22.74 $22.69 5,605
2022-05-05 $22.86 $22.86 $22.80 $22.83 $22.79 2,794
2022-05-04 $22.89 $23.10 $22.85 $23.09 $23.04 6,213
2022-05-03 $22.95 $22.96 $22.93 $22.93 $22.88 3,496
2022-05-02 $22.88 $22.88 $22.83 $22.87 $22.82 6,962
2022-04-29 $22.98 $22.99 $22.98 $22.99 $22.94 4,199
2022-04-28 $23.06 $23.15 $23.06 $23.15 $23.10 5,297
2022-04-27 $23.17 $23.17 $23.09 $23.10 $23.05 8,472
2022-04-26 $23.21 $23.21 $23.18 $23.18 $23.14 3,822
2022-04-25 $23.20 $23.23 $23.17 $23.21 $23.16 8,742
2022-04-22 $23.15 $23.20 $23.15 $23.16 $23.11 3,584
2022-04-21 $23.40 $23.40 $23.24 $23.26 $23.21 5,088
2022-04-20 $23.42 $23.43 $23.38 $23.40 $23.36 3,116
2022-04-19 $23.39 $23.40 $23.32 $23.34 $23.29 1,154
2022-04-18 $23.52 $23.52 $23.43 $23.43 $23.39 2,354
2022-04-14 $23.56 $23.56 $23.50 $23.51 $23.46 5,024
2022-04-13 $23.62 $23.65 $23.62 $23.64 $23.59 5,022
2022-04-12 $23.61 $23.61 $23.53 $23.54 $23.49 7,003
2022-04-11 $23.49 $23.52 $23.45 $23.45 $23.41 7,652
2022-04-08 $23.58 $23.58 $23.54 $23.55 $23.50 1,696
2022-04-07 $23.65 $23.65 $23.62 $23.62 $23.58 2,215
2022-04-06 $23.65 $23.65 $23.65 $23.65 $23.61 21
2022-04-05 $23.78 $23.78 $23.74 $23.75 $23.70 2,328
2022-04-04 $23.98 $24.03 $23.98 $24.03 $23.99 4,735
2022-04-01 $23.91 $23.99 $23.91 $23.95 $23.91 4,745
2022-03-31 $24.00 $24.03 $24.00 $24.00 $23.95 3,853
2022-03-30 $23.99 $24.00 $23.96 $23.98 $23.93 11,828
2022-03-29 $23.91 $23.93 $23.91 $23.93 $23.88 2,081
2022-03-28 $23.78 $23.81 $23.78 $23.81 $23.77 982
2022-03-25 $23.77 $23.78 $23.75 $23.78 $23.73 26,100
2022-03-24 $23.90 $23.98 $23.90 $23.98 $23.92 83,760
2022-03-23 $23.91 $24.01 $23.91 $24.01 $23.96 7,270
2022-03-22 $23.87 $23.91 $23.87 $23.87 $23.82 3,635
2022-03-21 $23.96 $23.96 $23.96 $23.96 $23.91 100
2022-03-18 $24.18 $24.18 $24.18 $24.18 $24.12 45
2022-03-17 $24.14 $24.15 $24.11 $24.11 $24.06 7,225
2022-03-16 $24.01 $24.05 $23.88 $24.05 $24.00 2,925
2022-03-15 $24.00 $24.00 $23.97 $23.97 $23.91 2,246
2022-03-14 $24.04 $24.04 $23.95 $23.95 $23.89 2,576
2022-03-11 $24.22 $24.22 $24.21 $24.21 $24.15 1,236
2022-03-10 $24.22 $24.25 $24.22 $24.25 $24.20 4,958
2022-03-09 $24.43 $24.43 $24.38 $24.38 $24.32 21,575
2022-03-08 $24.49 $24.50 $24.46 $24.48 $24.43 8,726
2022-03-07 $24.54 $24.59 $24.49 $24.49 $24.43 3,389
2022-03-04 $24.63 $24.63 $24.61 $24.61 $24.55 1,583
2022-03-03 $24.43 $24.43 $24.43 $24.43 $24.37 0
2022-03-02 $24.55 $24.55 $24.34 $24.34 $24.29 565
2022-03-01 $24.70 $24.71 $24.69 $24.71 $24.65 2,970
2022-02-28 $24.48 $24.48 $24.48 $24.48 $24.43 826
2022-02-25 $24.20 $24.26 $24.20 $24.26 $24.21 826
2022-02-24 $24.22 $24.22 $24.22 $24.22 $24.17 268
2022-02-23 $24.30 $24.30 $24.23 $24.23 $24.18 5,678
2022-02-22 $24.30 $24.32 $24.30 $24.32 $24.27 370
2022-02-18 $24.32 $24.35 $24.32 $24.33 $24.28 4,112
2022-02-17 $24.31 $24.31 $24.27 $24.27 $24.21 257
2022-02-16 $24.13 $24.17 $24.13 $24.17 $24.12 14,605
2022-02-15 $24.07 $24.07 $24.07 $24.07 $24.02 31
2022-02-14 $24.17 $24.24 $24.17 $24.20 $24.14 428
2022-02-11 $24.32 $24.32 $24.32 $24.32 $24.26 3,890
2022-02-10 $24.23 $24.23 $24.09 $24.09 $24.04 3,890
2022-02-09 $24.31 $24.33 $24.31 $24.32 $24.26 1,052
2022-02-08 $24.31 $24.32 $24.30 $24.30 $24.25 5,138
2022-02-07 $24.39 $24.39 $24.39 $24.39 $24.34 0
2022-02-04 $24.35 $24.35 $24.35 $24.35 $24.29 1,728
2022-02-03 $24.41 $24.41 $24.39 $24.39 $24.33 1,728
2022-02-02 $24.49 $24.54 $24.49 $24.51 $24.45 752
2022-02-01 $24.48 $24.51 $24.47 $24.51 $24.45 2,239
2022-01-31 $24.42 $24.46 $24.42 $24.46 $24.40 1,598
2022-01-28 $24.33 $24.36 $24.31 $24.36 $24.31 5,089
2022-01-27 $24.43 $24.43 $24.32 $24.32 $24.26 662
2022-01-26 $24.55 $24.55 $24.37 $24.38 $24.32 887
2022-01-25 $24.55 $24.55 $24.52 $24.52 $24.46 10,289
2022-01-24 $24.52 $24.58 $24.47 $24.58 $24.53 2,061
2022-01-21 $24.60 $24.60 $24.57 $24.57 $24.52 1,949
2022-01-20 $24.66 $24.66 $24.60 $24.60 $24.55 921
2022-01-19 $24.65 $24.66 $24.63 $24.63 $24.57 2,138
2022-01-18 $24.59 $24.59 $24.56 $24.56 $24.51 386
2022-01-14 $24.73 $24.73 $24.72 $24.72 $24.66 432
2022-01-13 $24.81 $24.82 $24.79 $24.79 $24.73 1,089
2022-01-12 $24.89 $24.89 $24.85 $24.85 $24.79 7,514
2022-01-11 $24.74 $24.85 $24.74 $24.85 $24.79 4,064
2022-01-10 $24.70 $24.72 $24.69 $24.72 $24.67 3,474
2022-01-07 $24.76 $24.76 $24.75 $24.75 $24.69 3,061
2022-01-06 $24.78 $24.79 $24.77 $24.77 $24.71 2,824
2022-01-05 $24.96 $24.96 $24.83 $24.83 $24.77 629
2022-01-04 $24.96 $24.97 $24.92 $24.97 $24.92 10,078
2022-01-03 $24.99 $25.00 $24.98 $24.98 $24.93 2,196
2021-12-31 $25.14 $25.14 $25.12 $25.12 $25.07 3,715
2021-12-30 $25.10 $25.13 $25.10 $25.11 $25.05 1,359
2021-12-29 $25.09 $25.09 $25.05 $25.05 $24.99 2,838
2021-12-28 $25.12 $25.12 $25.11 $25.11 $25.05 4,308
2021-12-27 $25.10 $25.13 $25.10 $25.13 $25.08 4,454
2021-12-23 $25.10 $25.10 $25.09 $25.10 $25.04 9,697
2021-12-22 $25.02 $25.10 $25.02 $25.09 $25.03 2,732
2021-12-21 $25.03 $25.10 $25.03 $25.10 $25.04 3,425
2021-12-20 $24.96 $24.97 $24.94 $24.96 $24.90 2,476
2021-12-17 $25.11 $25.14 $25.10 $25.10 $24.96 1,866
2021-12-16 $25.09 $25.11 $25.08 $25.08 $24.94 3,357
2021-12-15 $24.99 $25.06 $24.99 $25.06 $24.93 1,254
2021-12-14 $25.02 $25.02 $25.02 $25.02 $24.88 9
2021-12-13 $25.12 $25.12 $25.11 $25.11 $24.97 385
2021-12-10 $25.09 $25.12 $25.09 $25.09 $24.95 3,093
2021-12-09 $25.10 $25.13 $25.07 $25.07 $24.94 1,314
2021-12-08 $25.12 $25.16 $25.12 $25.14 $25.01 7,005
2021-12-07 $25.16 $25.17 $25.13 $25.15 $25.02 10,744
2021-12-06 $25.06 $25.09 $25.06 $25.06 $24.92 896
2021-12-03 $25.02 $25.08 $25.02 $25.08 $24.95 3,656
2021-12-02 $25.01 $25.05 $25.01 $25.04 $24.91 3,996
2021-12-01 $25.07 $25.08 $25.02 $25.02 $24.89 2,041
2021-11-30 $25.19 $25.19 $25.07 $25.07 $24.93 1,271
2021-11-29 $25.12 $25.14 $25.12 $25.14 $25.00 5,086
2021-11-26 $25.12 $25.12 $25.11 $25.11 $24.98 241
2021-11-24 $25.07 $25.11 $25.07 $25.11 $24.97 3,952
2021-11-23 $25.08 $25.08 $25.08 $25.08 $24.95 1,259
2021-11-22 $25.24 $25.24 $25.17 $25.17 $25.04 1,420
2021-11-19 $25.43 $25.43 $25.36 $25.36 $25.23 906
2021-11-18 $25.39 $25.40 $25.38 $25.40 $25.26 2,557
2021-11-17 $25.39 $25.41 $25.39 $25.41 $25.28 457
2021-11-16 $25.41 $25.41 $25.39 $25.39 $25.25 784
2021-11-15 $25.46 $25.46 $25.41 $25.41 $25.27 933
2021-11-12 $25.48 $25.48 $25.47 $25.47 $25.33 2,405
2021-11-11 $25.46 $25.48 $25.45 $25.45 $25.31 3,827
2021-11-10 $25.55 $25.55 $25.44 $25.44 $25.30 585
2021-11-09 $25.53 $25.55 $25.53 $25.55 $25.41 800
2021-11-08 $25.57 $25.57 $25.55 $25.55 $25.42 938
2021-11-05 $25.53 $25.56 $25.52 $25.56 $25.42 10,016
2021-11-04 $25.33 $25.43 $25.33 $25.42 $25.28 2,526
2021-11-03 $25.34 $25.35 $25.33 $25.33 $25.19 5,808
2021-11-02 $25.40 $25.40 $25.36 $25.39 $25.25 5,182
2021-11-01 $25.35 $25.36 $25.35 $25.36 $25.22 219
2021-10-29 $25.34 $25.38 $25.34 $25.36 $25.22 4,073
2021-10-28 $25.35 $25.37 $25.35 $25.36 $25.22 2,116
2021-10-27 $25.36 $25.38 $25.36 $25.38 $25.24 271
2021-10-26 $25.29 $25.29 $25.28 $25.28 $25.15 3,211
2021-10-25 $25.26 $25.26 $25.25 $25.25 $25.12 503
2021-10-22 $25.24 $25.24 $25.23 $25.23 $25.09 3,166
2021-10-21 $25.20 $25.20 $25.18 $25.18 $25.05 1,782
2021-10-20 $25.26 $25.26 $25.22 $25.22 $25.08 1,752
2021-10-19 $25.27 $25.27 $25.23 $25.23 $25.09 4,121
2021-10-18 $25.31 $25.31 $25.29 $25.29 $25.16 3,119
2021-10-15 $25.31 $25.31 $25.30 $25.30 $25.17 388
2021-10-14 $25.37 $25.40 $25.37 $25.39 $25.25 4,084
2021-10-13 $25.32 $25.32 $25.32 $25.32 $25.18 35
2021-10-12 $25.18 $25.23 $25.16 $25.23 $25.09 17,302
2021-10-11 $25.18 $25.19 $25.13 $25.13 $25.00 10,017
2021-10-08 $25.20 $25.20 $25.18 $25.18 $25.04 947
2021-10-07 $25.28 $25.28 $25.22 $25.22 $25.09 3,499
2021-10-06 $25.16 $25.24 $25.16 $25.24 $25.11 1,094
2021-10-05 $25.26 $25.26 $25.22 $25.23 $25.10 4,303
2021-10-04 $25.27 $25.27 $25.25 $25.27 $25.13 922
2021-10-01 $25.31 $25.31 $25.31 $25.31 $25.18 157
2021-09-30 $25.24 $25.27 $25.24 $25.24 $25.10 6,243
2021-09-29 $25.27 $25.27 $25.19 $25.19 $25.05 5,204
2021-09-28 $25.25 $25.25 $25.21 $25.21 $25.07 5,684
2021-09-27 $25.38 $25.39 $25.36 $25.36 $25.23 5,772
2021-09-24 $25.39 $25.41 $25.37 $25.39 $25.25 15,796
2021-09-23 $25.45 $25.46 $25.44 $25.44 $25.28 7,796
2021-09-22 $25.53 $25.53 $25.52 $25.52 $25.35 3,419
2021-09-21 $25.49 $25.49 $25.49 $25.49 $25.32 3,960
2021-09-20 $25.43 $25.46 $25.43 $25.46 $25.29 4,340
2021-09-17 $25.45 $25.46 $25.45 $25.46 $25.29 1,996
2021-09-16 $25.50 $25.50 $25.48 $25.48 $25.32 5,496
2021-09-15 $25.55 $25.57 $25.55 $25.57 $25.40 899
2021-09-14 $25.60 $25.61 $25.58 $25.58 $25.41 1,434
2021-09-13 $25.50 $25.55 $25.50 $25.54 $25.37 4,818
2021-09-10 $25.57 $25.57 $25.52 $25.52 $25.35 4,263
2021-09-09 $25.54 $25.59 $25.53 $25.58 $25.41 4,259
2021-09-08 $25.52 $25.53 $25.51 $25.53 $25.37 4,243
2021-09-07 $25.53 $25.53 $25.53 $25.53 $25.37 117
2021-09-03 $25.65 $25.67 $25.65 $25.65 $25.48 9,880
2021-09-02 $25.60 $25.62 $25.60 $25.62 $25.45 6,465
2021-09-01 $25.58 $25.61 $25.58 $25.60 $25.43 6,524
2021-08-31 $25.56 $25.57 $25.56 $25.57 $25.40 484
2021-08-30 $25.56 $25.59 $25.56 $25.58 $25.41 8,091
2021-08-27 $25.55 $25.58 $25.55 $25.58 $25.41 10,213
2021-08-26 $25.43 $25.44 $25.43 $25.44 $25.28 100
2021-08-25 $25.46 $25.49 $25.45 $25.47 $25.30 6,073
2021-08-24 $25.48 $25.50 $25.48 $25.50 $25.33 5,244
2021-08-23 $25.46 $25.48 $25.46 $25.47 $25.30 1,797
2021-08-20 $25.36 $25.38 $25.36 $25.38 $25.21 2,646
2021-08-19 $25.34 $25.37 $25.34 $25.35 $25.18 2,342
2021-08-18 $25.38 $25.38 $25.35 $25.35 $25.19 4,610
2021-08-17 $25.37 $25.39 $25.35 $25.38 $25.21 35,453
2021-08-16 $25.43 $25.43 $25.42 $25.42 $25.25 2,204
2021-08-13 $25.35 $25.41 $25.35 $25.41 $25.24 366
2021-08-12 $25.33 $25.33 $25.33 $25.33 $25.17 154
2021-08-11 $25.31 $25.34 $25.31 $25.33 $25.16 18,035
2021-08-10 $25.30 $25.30 $25.26 $25.26 $25.10 3,413
2021-08-09 $25.29 $25.32 $25.29 $25.30 $25.14 875
2021-08-06 $25.41 $25.42 $25.38 $25.38 $25.22 5,152
2021-08-05 $25.55 $25.55 $25.53 $25.53 $25.37 333
2021-08-04 $25.53 $25.56 $25.53 $25.55 $25.38 3,751
2021-08-03 $25.55 $25.56 $25.55 $25.56 $25.39 1,538
2021-08-02 $25.52 $25.60 $25.52 $25.54 $25.37 3,721
2021-07-30 $25.57 $25.57 $25.52 $25.52 $25.35 5,898
2021-07-29 $25.59 $25.59 $25.56 $25.56 $25.39 1,200
2021-07-28 $25.48 $25.54 $25.48 $25.54 $25.37 4,369
2021-07-27 $25.46 $25.47 $25.46 $25.47 $25.31 4,481
2021-07-26 $25.51 $25.51 $25.46 $25.48 $25.31 5,214
2021-07-23 $25.50 $25.53 $25.50 $25.51 $25.34 3,280
2021-07-22 $25.52 $25.52 $25.49 $25.50 $25.33 7,307
2021-07-21 $25.46 $25.51 $25.45 $25.47 $25.31 11,141
2021-07-20 $25.47 $25.50 $25.46 $25.48 $25.32 1,567
2021-07-19 $25.44 $25.45 $25.44 $25.45 $25.28 3,922
2021-07-16 $25.45 $25.46 $25.42 $25.42 $25.25 2,708
2021-07-15 $25.52 $25.52 $25.46 $25.48 $25.32 4,445
2021-07-14 $25.52 $25.52 $25.46 $25.48 $25.31 4,703
2021-07-13 $25.51 $25.51 $25.44 $25.44 $25.27 699
2021-07-12 $25.49 $25.49 $25.49 $25.49 $25.32 63
2021-07-09 $25.52 $25.52 $25.50 $25.50 $25.33 6,046
2021-07-08 $25.50 $25.51 $25.48 $25.49 $25.33 9,307
2021-07-07 $25.54 $25.55 $25.50 $25.52 $25.35 5,432
2021-07-06 $25.47 $25.52 $25.47 $25.51 $25.34 4,321
2021-07-02 $25.45 $25.48 $25.45 $25.46 $25.30 1,812
2021-07-01 $25.44 $25.45 $25.39 $25.41 $25.24 9,819
2021-06-30 $25.41 $25.42 $25.40 $25.40 $25.23 3,226
2021-06-29 $25.38 $25.40 $25.38 $25.39 $25.22 6,406
2021-06-28 $25.41 $25.43 $25.41 $25.41 $25.24 22,264
2021-06-25 $25.41 $25.41 $25.36 $25.37 $25.20 5,293
2021-06-24 $25.41 $25.44 $25.41 $25.41 $25.21 8,368
2021-06-23 $25.43 $25.43 $25.36 $25.36 $25.17 9,393
2021-06-22 $25.36 $25.38 $25.36 $25.37 $25.17 2,066
2021-06-21 $25.35 $25.38 $25.34 $25.34 $25.15 2,600
2021-06-18 $25.32 $25.36 $25.31 $25.33 $25.14 9,814
2021-06-17 $25.36 $25.38 $25.32 $25.32 $25.12 13,513
2021-06-16 $25.35 $25.41 $25.35 $25.38 $25.18 3,148
2021-06-15 $25.48 $25.49 $25.44 $25.48 $25.28 7,865
2021-06-14 $25.53 $25.53 $25.50 $25.50 $25.30 3,239
2021-06-11 $25.54 $25.55 $25.53 $25.55 $25.35 23,952
2021-06-10 $25.55 $25.59 $25.55 $25.57 $25.37 5,519
2021-06-09 $25.53 $25.53 $25.51 $25.51 $25.31 6,091
2021-06-08 $25.51 $25.51 $25.49 $25.49 $25.30 3,000
2021-06-07 $25.46 $25.48 $25.46 $25.47 $25.27 9,689
2021-06-04 $25.46 $25.46 $25.44 $25.45 $25.25 4,478
2021-06-03 $25.36 $25.36 $25.34 $25.34 $25.14 1,210
2021-06-02 $25.47 $25.47 $25.47 $25.47 $25.27 395
2021-06-01 $25.44 $25.44 $25.44 $25.44 $25.24 59
2021-05-28 $25.44 $25.46 $25.43 $25.43 $25.24 4,107
2021-05-27 $25.44 $25.44 $25.43 $25.43 $25.23 5,929
2021-05-26 $25.45 $25.45 $25.42 $25.42 $25.22 3,402
2021-05-25 $25.41 $25.41 $25.39 $25.39 $25.19 1,220
2021-05-24 $25.32 $25.36 $25.32 $25.34 $25.14 2,734
2021-05-21 $25.29 $25.31 $25.28 $25.28 $25.08 14,001
2021-05-20 $25.26 $25.27 $25.26 $25.27 $25.07 168
2021-05-19 $25.16 $25.16 $25.16 $25.16 $24.97 9
2021-05-18 $25.24 $25.24 $25.21 $25.21 $25.01 3,141
2021-05-17 $25.20 $25.20 $25.20 $25.20 $25.00 2,104
2021-05-14 $25.17 $25.20 $25.17 $25.19 $24.99 12,528
2021-05-13 $25.09 $25.09 $25.05 $25.07 $24.87 6,872
2021-05-12 $25.03 $25.03 $25.03 $25.03 $24.83 2
2021-05-11 $25.19 $25.19 $25.19 $25.19 $25.00 2
2021-05-10 $25.26 $25.26 $25.21 $25.21 $25.01 15,095
2021-05-07 $25.29 $25.29 $25.28 $25.28 $25.08 808
2021-05-06 $25.22 $25.23 $25.20 $25.21 $25.01 3,863
2021-05-05 $25.21 $25.21 $25.17 $25.18 $24.98 70,497
2021-05-04 $25.17 $25.18 $25.15 $25.17 $24.98 8,711
2021-05-03 $25.25 $25.27 $25.24 $25.24 $25.04 4,930
2021-04-30 $25.22 $25.23 $25.21 $25.21 $25.01 4,004
2021-04-29 $25.22 $25.23 $25.20 $25.22 $25.02 3,527
2021-04-28 $25.26 $25.27 $25.25 $25.27 $25.08 9,437
2021-04-27 $25.31 $25.31 $25.26 $25.26 $25.06 2,451
2021-04-26 $25.32 $25.32 $25.31 $25.32 $25.12 2,609
2021-04-23 $25.29 $25.29 $25.27 $25.27 $25.07 5,221
2021-04-22 $25.25 $25.25 $25.23 $25.23 $25.04 1,196
2021-04-21 $25.20 $25.25 $25.19 $25.25 $25.05 4,187
2021-04-20 $25.18 $25.18 $25.17 $25.17 $24.97 2,488
2021-04-19 $25.22 $25.22 $25.18 $25.18 $24.98 4,364
2021-04-16 $25.25 $25.28 $25.24 $25.24 $25.04 2,042
2021-04-15 $25.25 $25.27 $25.25 $25.27 $25.07 755
2021-04-14 $25.16 $25.17 $25.14 $25.14 $24.94 4,506
2021-04-13 $25.14 $25.21 $25.14 $25.21 $25.01 3,666
2021-04-12 $25.15 $25.15 $25.11 $25.12 $24.92 4,991
2021-04-09 $25.16 $25.17 $25.14 $25.14 $24.94 2,982
2021-04-08 $25.19 $25.21 $25.18 $25.18 $24.99 7,658
2021-04-07 $25.14 $25.14 $25.09 $25.09 $24.89 21,713
2021-04-06 $25.15 $25.19 $25.15 $25.19 $24.99 29,257
2021-04-05 $24.99 $25.05 $24.99 $25.02 $24.82 2,667
2021-04-01 $25.04 $25.24 $25.02 $25.04 $24.84 22,496
2021-03-31 $24.85 $24.94 $24.85 $24.91 $24.72 8,403
2021-03-30 $24.75 $24.81 $24.74 $24.80 $24.60 10,019
2021-03-29 $24.82 $24.86 $24.82 $24.83 $24.63 22,210
2021-03-26 $24.92 $24.92 $24.86 $24.91 $24.72 2,809
2021-03-25 $24.88 $24.91 $24.87 $24.89 $24.69 4,207
2021-03-24 $24.97 $24.97 $24.90 $24.90 $24.71 627,129

Monarch Ambassador Income ETF (MAMB) News Headlines

Recent Monarch Ambassador Income ETF (MAMB) News
Similar Companies to Monarch Ambassador Income ETF (MAMB) 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.