Monarch Blue Chips Core ETF (MBCC) Exchange: BATS

Data as of April 16, 2024

$31.67 ($-0.38) -1.19%

Monarch Blue Chips Core ETF - Daily Information
Click for more stock information on Monarch Blue Chips Core ETF.
Daily Information Data
Date April 16, 2024
Open $31.79
Previous Close $31.67
High $31.79
Low $31.61
Adjusted Open $31.79
Previous Adjusted Close $31.67
Adjusted High $31.79
Adjusted Low $31.61

About Monarch Blue Chips Core ETF (MBCC)

The Fund generally invests at least 80% of its total assets in the component securities of the Index. The Index consists of established, well-recognized companies listed on the S&P 500 from a broad range of industries that demonstrate strength in the marketplace based on fundamental company data such as revenue, revenue growth, net income, and net income growth. 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 scores this fundamental company data of the companies listed on the S&P 500 to determine approximately 24 of the highest-ranking companies. These companies are typically equally weighted in the Index. Based on these factors, the Fund at any given time may have a significant percentage of its assets invested in one or more sectors relative to other sectors.   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 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 Blue Chips Core ETF (MBCC)

Date Open High Low Close Adj.Close Volume
2024-04-12 $31.79 $31.79 $31.61 $31.67 $31.67 1,152
2024-04-11 $31.83 $32.12 $31.83 $32.05 $32.05 7,264
2024-04-10 $31.91 $31.93 $31.78 $31.85 $31.85 8,608
2024-04-09 $32.11 $32.11 $31.80 $32.02 $32.02 22,249
2024-04-08 $32.27 $32.27 $32.04 $32.09 $32.09 10,800
2024-04-05 $31.97 $32.28 $31.97 $32.18 $32.18 82,745
2024-04-04 $32.46 $32.47 $31.86 $31.86 $31.86 41,095
2024-04-03 $32.42 $32.42 $32.27 $32.27 $32.27 16,614
2024-04-02 $32.36 $32.36 $32.33 $32.33 $32.33 1,343
2024-04-01 $32.61 $32.61 $32.40 $32.54 $32.54 16,055
2024-03-28 $32.67 $32.72 $32.61 $32.69 $32.69 26,544
2024-03-27 $32.49 $32.65 $32.48 $32.65 $32.65 16,421
2024-03-26 $32.49 $32.55 $32.44 $32.44 $32.44 22,024
2024-03-25 $32.43 $32.53 $32.43 $32.47 $32.47 7,452
2024-03-22 $32.52 $32.57 $32.49 $32.56 $32.56 9,939
2024-03-21 $32.78 $32.83 $32.68 $32.68 $32.68 22,403
2024-03-20 $32.45 $32.65 $32.39 $32.65 $32.65 9,431
2024-03-19 $32.17 $32.48 $32.13 $32.48 $32.48 9,007
2024-03-18 $32.23 $32.36 $32.23 $32.24 $32.24 13,859
2024-03-15 $32.06 $32.06 $31.95 $31.96 $31.96 1,934
2024-03-14 $32.32 $32.35 $32.25 $32.34 $32.34 39,161
2024-03-13 $32.65 $32.65 $32.39 $32.45 $32.45 12,056
2024-03-12 $32.38 $32.62 $32.38 $32.62 $32.62 4,563
2024-03-11 $31.96 $32.12 $31.96 $32.10 $32.10 14,636
2024-03-08 $32.43 $32.43 $32.03 $32.09 $32.09 8,298
2024-03-07 $32.23 $32.36 $32.18 $32.36 $32.36 3,839
2024-03-06 $32.17 $32.17 $32.00 $32.05 $32.05 55,631
2024-03-05 $32.09 $32.09 $31.79 $31.87 $31.87 7,068
2024-03-04 $32.36 $32.41 $32.33 $32.37 $32.37 7,010
2024-03-01 $32.01 $32.31 $32.01 $32.31 $32.31 7,562
2024-02-29 $31.89 $32.04 $31.89 $32.04 $32.04 3,362
2024-02-28 $31.81 $31.92 $31.74 $31.87 $31.87 38,275
2024-02-27 $31.86 $31.88 $31.75 $31.88 $31.88 18,917
2024-02-26 $31.94 $32.03 $31.93 $31.93 $31.93 5,979
2024-02-23 $32.05 $32.05 $31.91 $31.91 $31.91 5,298
2024-02-22 $31.66 $31.94 $31.66 $31.93 $31.93 5,585
2024-02-21 $31.06 $31.17 $31.01 $31.17 $31.17 8,038
2024-02-20 $31.30 $31.32 $31.06 $31.11 $31.11 6,627
2024-02-16 $31.65 $31.65 $31.38 $31.38 $31.38 5,640
2024-02-15 $31.52 $31.52 $31.42 $31.52 $31.52 7,035
2024-02-14 $31.32 $31.48 $31.32 $31.46 $31.46 6,280
2024-02-13 $31.12 $31.19 $30.96 $31.09 $31.09 3,685
2024-02-12 $31.49 $31.49 $31.35 $31.38 $31.38 16,872
2024-02-09 $31.34 $31.44 $31.32 $31.41 $31.41 14,275
2024-02-08 $31.31 $31.34 $31.26 $31.34 $31.34 7,001
2024-02-07 $31.16 $31.34 $31.16 $31.31 $31.31 12,463
2024-02-06 $30.99 $30.99 $30.77 $30.89 $30.89 7,107
2024-02-05 $30.79 $30.90 $30.73 $30.88 $30.88 7,771
2024-02-02 $30.63 $30.95 $30.63 $30.86 $30.86 10,802
2024-02-01 $30.20 $30.61 $30.20 $30.61 $30.61 5,516
2024-01-31 $30.28 $30.29 $30.08 $30.08 $30.08 14,458
2024-01-30 $30.42 $30.49 $30.42 $30.49 $30.49 10,727
2024-01-29 $30.20 $30.40 $30.08 $30.40 $30.40 5,788
2024-01-26 $30.05 $30.20 $30.05 $30.10 $30.10 5,463
2024-01-25 $29.96 $30.05 $29.92 $30.05 $30.05 15,097
2024-01-24 $29.99 $30.03 $29.85 $29.85 $29.85 14,519
2024-01-23 $29.73 $29.80 $29.66 $29.78 $29.78 9,741
2024-01-22 $29.77 $29.80 $29.71 $29.73 $29.73 5,953
2024-01-19 $29.44 $29.78 $29.44 $29.77 $29.77 10,372
2024-01-18 $29.30 $29.50 $29.27 $29.46 $29.46 14,200
2024-01-17 $29.16 $29.25 $29.13 $29.25 $29.25 16,469
2024-01-16 $29.39 $29.47 $29.30 $29.32 $29.32 6,790
2024-01-12 $29.56 $29.56 $29.39 $29.47 $29.47 3,748
2024-01-11 $29.29 $29.41 $29.27 $29.41 $29.41 993
2024-01-10 $29.23 $29.31 $29.23 $29.26 $29.26 5,950
2024-01-09 $29.07 $29.12 $29.04 $29.07 $29.07 24,606
2024-01-08 $28.77 $29.09 $28.77 $29.09 $29.09 12,328
2024-01-05 $28.71 $28.75 $28.60 $28.62 $28.62 16,469
2024-01-04 $28.78 $28.84 $28.63 $28.65 $28.65 4,013
2024-01-03 $28.74 $28.76 $28.62 $28.62 $28.62 8,830
2024-01-02 $28.82 $28.82 $28.76 $28.82 $28.82 2,476
2023-12-29 $29.03 $29.04 $28.86 $28.98 $28.98 2,910
2023-12-28 $28.99 $29.07 $28.99 $29.01 $29.01 1,622
2023-12-27 $28.93 $28.99 $28.92 $28.96 $28.96 2,612
2023-12-26 $28.86 $28.95 $28.86 $28.91 $28.91 10,860
2023-12-22 $28.87 $28.90 $28.84 $28.84 $28.84 16,633
2023-12-21 $28.75 $28.92 $28.74 $28.92 $28.92 3,983
2023-12-20 $28.99 $29.05 $28.64 $28.64 $28.64 26,407
2023-12-19 $29.04 $29.06 $29.01 $29.06 $29.05 36,287
2023-12-18 $28.79 $28.95 $28.79 $28.93 $28.92 11,658
2023-12-15 $28.52 $28.65 $28.52 $28.64 $28.63 7,424
2023-12-14 $28.64 $28.64 $28.48 $28.48 $28.47 15,887
2023-12-13 $28.42 $28.80 $28.42 $28.80 $28.79 9,459
2023-12-12 $28.29 $28.41 $28.29 $28.40 $28.39 9,924
2023-12-11 $28.30 $28.35 $28.30 $28.35 $28.34 10,069
2023-12-08 $28.16 $28.18 $28.04 $28.17 $28.17 17,687
2023-12-07 $27.99 $28.15 $27.99 $28.12 $28.12 10,959
2023-12-06 $28.15 $28.15 $27.99 $27.99 $27.99 13,324
2023-12-05 $28.15 $28.15 $28.08 $28.12 $28.12 9,083
2023-12-04 $28.25 $28.25 $28.03 $28.14 $28.14 14,367
2023-12-01 $28.29 $28.42 $28.27 $28.40 $28.40 9,663
2023-11-30 $28.28 $28.28 $28.04 $28.27 $28.27 17,975
2023-11-29 $28.11 $28.19 $28.07 $28.09 $28.09 35,728
2023-11-28 $28.09 $28.09 $28.03 $28.08 $28.08 5,168
2023-11-27 $28.11 $28.14 $28.09 $28.09 $28.09 1,836
2023-11-24 $28.10 $28.11 $28.08 $28.11 $28.11 5,842
2023-11-22 $28.09 $28.14 $28.09 $28.11 $28.11 6,292
2023-11-21 $27.95 $28.01 $27.91 $27.98 $27.98 10,124
2023-11-20 $27.81 $28.06 $27.81 $28.00 $28.00 19,642
2023-11-17 $27.80 $27.82 $27.79 $27.80 $27.80 24,201
2023-11-16 $27.71 $27.82 $27.70 $27.82 $27.82 7,996
2023-11-15 $27.69 $27.69 $27.61 $27.63 $27.63 40,129
2023-11-14 $27.59 $27.67 $27.57 $27.62 $27.62 4,661
2023-11-13 $27.12 $27.21 $27.11 $27.16 $27.16 14,428
2023-11-10 $26.85 $27.16 $26.78 $27.15 $27.15 6,333
2023-11-09 $27.05 $27.05 $26.79 $26.81 $26.81 3,726
2023-11-08 $26.96 $27.04 $26.90 $26.99 $26.99 22,742
2023-11-07 $26.95 $26.97 $26.90 $26.90 $26.90 21,273
2023-11-06 $26.77 $26.80 $26.70 $26.80 $26.80 13,125
2023-11-03 $26.69 $26.81 $26.69 $26.70 $26.70 12,930
2023-11-02 $26.37 $26.43 $26.37 $26.43 $26.43 12,659
2023-11-01 $25.63 $25.82 $25.63 $25.82 $25.82 18,506
2023-10-31 $25.49 $25.66 $25.48 $25.65 $25.65 5,889
2023-10-30 $25.26 $25.55 $25.26 $25.50 $25.50 4,921
2023-10-27 $25.32 $25.32 $24.94 $25.04 $25.04 19,384
2023-10-26 $25.37 $25.37 $25.17 $25.17 $25.17 21,946
2023-10-25 $25.61 $25.61 $25.46 $25.47 $25.47 19,108
2023-10-24 $25.71 $25.80 $25.64 $25.80 $25.80 1,893
2023-10-23 $25.37 $25.65 $25.37 $25.43 $25.43 14,660
2023-10-20 $25.42 $25.45 $25.39 $25.39 $25.39 4,175
2023-10-19 $25.98 $26.03 $25.67 $25.70 $25.70 21,820
2023-10-18 $25.86 $25.95 $25.67 $25.67 $25.67 14,090
2023-10-17 $25.93 $26.12 $25.93 $26.04 $26.04 15,936
2023-10-16 $25.96 $26.16 $25.94 $26.11 $26.11 57,234
2023-10-13 $25.84 $25.87 $25.76 $25.85 $25.85 114,177
2023-10-12 $26.13 $26.16 $25.78 $25.93 $25.93 27,225
2023-10-11 $26.05 $26.12 $25.92 $26.12 $26.12 116,974
2023-10-10 $25.90 $25.90 $25.90 $25.90 $25.90 105
2023-10-09 $25.58 $25.75 $25.53 $25.72 $25.72 4,791
2023-10-06 $25.20 $25.77 $25.20 $25.72 $25.72 10,122
2023-10-05 $25.20 $25.36 $25.16 $25.36 $25.36 12,442
2023-10-04 $25.39 $25.50 $25.35 $25.46 $25.46 8,093
2023-10-03 $25.30 $25.30 $25.21 $25.27 $25.27 3,315
2023-10-02 $25.48 $25.66 $25.48 $25.66 $25.66 7,388
2023-09-29 $25.87 $25.87 $25.71 $25.73 $25.73 7,052
2023-09-28 $25.50 $25.66 $25.50 $25.65 $25.65 1,407
2023-09-27 $25.66 $25.70 $25.48 $25.63 $25.63 17,423
2023-09-26 $25.88 $25.89 $25.78 $25.81 $25.81 14,318
2023-09-25 $26.18 $26.20 $26.13 $26.20 $26.20 4,012
2023-09-22 $26.25 $26.39 $26.17 $26.17 $26.17 3,402
2023-09-21 $26.34 $26.34 $26.23 $26.23 $26.23 1,802
2023-09-20 $27.03 $27.03 $26.76 $26.76 $26.76 4,501
2023-09-19 $26.87 $26.97 $26.87 $26.97 $26.97 4,736
2023-09-18 $27.13 $27.17 $27.08 $27.10 $27.10 9,938
2023-09-15 $27.14 $27.14 $27.09 $27.09 $27.09 4,448
2023-09-14 $27.32 $27.46 $27.32 $27.40 $27.40 1,490
2023-09-13 $27.33 $27.36 $27.28 $27.28 $27.28 5,066
2023-09-12 $27.36 $27.39 $27.30 $27.30 $27.30 5,320
2023-09-11 $27.63 $27.63 $27.61 $27.63 $27.63 4,465
2023-09-08 $27.42 $27.42 $27.38 $27.42 $27.42 2,688
2023-09-07 $27.34 $27.42 $27.33 $27.42 $27.42 3,788
2023-09-06 $27.33 $27.40 $27.25 $27.40 $27.40 5,885
2023-09-05 $27.67 $27.67 $27.51 $27.52 $27.52 4,248
2023-09-01 $27.68 $27.68 $27.56 $27.63 $27.63 5,777
2023-08-31 $27.67 $27.68 $27.63 $27.63 $27.63 9,523
2023-08-30 $27.61 $27.61 $27.57 $27.59 $27.59 9,967
2023-08-29 $27.12 $27.52 $27.12 $27.49 $27.49 2,449
2023-08-28 $27.03 $27.13 $27.02 $27.13 $27.13 12,119
2023-08-25 $26.90 $26.99 $26.90 $26.96 $26.96 4,065
2023-08-24 $26.82 $26.92 $26.72 $26.72 $26.72 1,990
2023-08-23 $27.08 $27.16 $27.08 $27.10 $27.10 6,770
2023-08-22 $26.86 $26.88 $26.82 $26.88 $26.88 4,015
2023-08-21 $26.83 $26.92 $26.83 $26.92 $26.92 1,220
2023-08-18 $26.72 $26.77 $26.68 $26.77 $26.77 2,559
2023-08-17 $26.69 $26.72 $26.69 $26.72 $26.72 706
2023-08-16 $27.24 $27.24 $26.97 $26.97 $26.97 2,055
2023-08-15 $27.25 $27.25 $27.14 $27.17 $27.17 1,353
2023-08-14 $27.36 $27.36 $27.27 $27.36 $27.36 4,869
2023-08-11 $27.16 $27.16 $27.11 $27.11 $27.11 1,264
2023-08-10 $27.51 $27.51 $27.15 $27.20 $27.20 5,506
2023-08-09 $27.12 $27.23 $27.09 $27.13 $27.13 5,536
2023-08-08 $27.19 $27.34 $27.19 $27.34 $27.34 32,077
2023-08-07 $27.29 $27.33 $27.29 $27.33 $27.33 1,077
2023-08-04 $27.31 $27.36 $27.05 $27.05 $27.05 11,481
2023-08-03 $27.11 $27.11 $27.10 $27.10 $27.10 10,880
2023-08-02 $27.17 $27.23 $27.13 $27.18 $27.18 3,702
2023-08-01 $27.44 $27.44 $27.41 $27.44 $27.44 4,420
2023-07-31 $27.48 $27.51 $27.42 $27.51 $27.51 8,330
2023-07-28 $27.41 $27.41 $27.35 $27.37 $27.37 13,307
2023-07-27 $27.50 $27.53 $27.21 $27.22 $27.22 7,669
2023-07-26 $27.34 $27.35 $27.29 $27.34 $27.34 17,535
2023-07-25 $27.45 $27.56 $27.45 $27.51 $27.51 15,624
2023-07-24 $27.38 $27.45 $27.38 $27.43 $27.43 7,534
2023-07-21 $27.35 $27.39 $27.30 $27.32 $27.32 12,463
2023-07-20 $27.34 $27.36 $27.25 $27.27 $27.27 8,495
2023-07-19 $27.48 $27.57 $27.48 $27.53 $27.53 8,999
2023-07-18 $27.22 $27.47 $27.22 $27.43 $27.43 11,469
2023-07-17 $27.23 $27.27 $27.23 $27.24 $27.24 20,701
2023-07-14 $27.29 $27.29 $27.20 $27.20 $27.20 3,889
2023-07-13 $27.10 $27.20 $27.10 $27.17 $27.17 4,862
2023-07-12 $26.97 $27.01 $26.94 $26.99 $26.99 3,938
2023-07-11 $26.67 $26.75 $26.67 $26.75 $26.75 3,218
2023-07-10 $26.51 $26.55 $26.51 $26.54 $26.54 1,421
2023-07-07 $26.57 $26.63 $26.48 $26.48 $26.48 8,287
2023-07-06 $26.52 $26.66 $26.52 $26.64 $26.64 5,518
2023-07-05 $26.88 $26.88 $26.88 $26.88 $26.88 142
2023-07-03 $26.78 $27.07 $26.78 $27.07 $27.07 6,754
2023-06-30 $26.88 $26.96 $26.88 $26.91 $26.91 4,128
2023-06-29 $26.54 $26.59 $26.51 $26.58 $26.58 3,903
2023-06-28 $26.50 $26.50 $26.50 $26.50 $26.50 152
2023-06-27 $26.38 $26.56 $26.38 $26.54 $26.54 2,898
2023-06-26 $26.52 $26.53 $26.33 $26.33 $26.33 2,112
2023-06-23 $26.52 $26.52 $26.41 $26.47 $26.47 505
2023-06-22 $26.54 $26.59 $26.54 $26.59 $26.59 201
2023-06-21 $26.52 $26.60 $26.52 $26.52 $26.52 1,376
2023-06-20 $26.59 $26.67 $26.53 $26.58 $26.58 6,584
2023-06-16 $27.01 $27.01 $26.74 $26.74 $26.74 389
2023-06-15 $26.77 $26.87 $26.76 $26.87 $26.87 27,119
2023-06-14 $26.50 $26.51 $26.44 $26.50 $26.50 4,785
2023-06-13 $26.35 $26.38 $26.35 $26.38 $26.38 1,842
2023-06-12 $26.10 $26.23 $26.04 $26.23 $26.23 3,881
2023-06-09 $25.96 $26.00 $25.95 $25.97 $25.97 4,370
2023-06-08 $25.61 $25.89 $25.61 $25.88 $25.88 3,160
2023-06-07 $25.74 $25.74 $25.63 $25.63 $25.63 1,942
2023-06-06 $25.83 $25.85 $25.83 $25.85 $25.85 264
2023-06-05 $25.89 $25.95 $25.83 $25.83 $25.83 1,532
2023-06-02 $25.78 $25.94 $25.78 $25.91 $25.91 578
2023-06-01 $25.24 $25.54 $25.24 $25.54 $25.54 694
2023-05-31 $25.12 $25.35 $25.12 $25.35 $25.35 600
2023-05-30 $25.42 $25.42 $25.30 $25.30 $25.30 1,946
2023-05-26 $25.36 $25.36 $25.35 $25.35 $25.35 321
2023-05-25 $24.99 $25.03 $24.99 $25.03 $25.03 1,310
2023-05-24 $24.83 $24.97 $24.82 $24.90 $24.90 3,559
2023-05-23 $25.05 $25.06 $25.04 $25.04 $25.04 1,435
2023-05-22 $25.57 $25.57 $25.42 $25.42 $25.42 2,650
2023-05-19 $25.50 $25.52 $25.49 $25.52 $25.52 2,214
2023-05-18 $25.41 $25.57 $25.41 $25.57 $25.57 1,751
2023-05-17 $25.17 $25.39 $25.17 $25.39 $25.39 538
2023-05-16 $25.16 $25.16 $25.12 $25.12 $25.12 2,887
2023-05-15 $25.21 $25.29 $25.21 $25.29 $25.29 471
2023-05-12 $25.16 $25.24 $25.16 $25.24 $25.24 1,426
2023-05-11 $25.17 $25.30 $25.17 $25.30 $25.30 5,002
2023-05-10 $25.52 $25.52 $25.32 $25.47 $25.47 4,724
2023-05-09 $25.50 $25.50 $25.44 $25.44 $25.44 2,632
2023-05-08 $25.70 $25.70 $25.63 $25.64 $25.64 1,099
2023-05-05 $25.52 $25.63 $25.52 $25.63 $25.63 2,445
2023-05-04 $25.13 $25.20 $25.07 $25.18 $25.18 2,289
2023-05-03 $25.55 $25.55 $25.31 $25.31 $25.31 2,153
2023-05-02 $25.60 $25.64 $25.38 $25.54 $25.54 4,675
2023-05-01 $25.82 $25.82 $25.78 $25.78 $25.78 433
2023-04-28 $25.78 $25.78 $25.78 $25.78 $25.78 213
2023-04-27 $25.35 $25.54 $25.35 $25.53 $25.53 1,497
2023-04-26 $25.02 $25.04 $25.02 $25.04 $25.04 2,189
2023-04-25 $25.37 $25.37 $25.18 $25.18 $25.18 1,132
2023-04-24 $25.64 $25.64 $25.53 $25.61 $25.61 1,937
2023-04-21 $25.55 $25.62 $25.54 $25.62 $25.62 1,754
2023-04-20 $25.52 $25.52 $25.52 $25.52 $25.52 85
2023-04-19 $25.54 $25.66 $25.54 $25.62 $25.62 5,071
2023-04-18 $25.71 $25.71 $25.62 $25.68 $25.68 3,375
2023-04-17 $25.58 $25.65 $25.49 $25.65 $25.65 8,906
2023-04-14 $25.41 $25.55 $25.41 $25.55 $25.55 8,330
2023-04-13 $25.35 $25.60 $25.35 $25.60 $25.60 1,967
2023-04-12 $25.38 $25.38 $25.17 $25.17 $25.17 11,659
2023-04-11 $25.24 $25.31 $25.20 $25.20 $25.20 1,016
2023-04-10 $25.11 $25.20 $25.08 $25.20 $25.20 4,983
2023-04-06 $25.04 $25.26 $25.04 $25.26 $25.26 4,837
2023-04-05 $25.15 $25.23 $25.14 $25.23 $25.23 8,236
2023-04-04 $25.30 $25.30 $25.19 $25.23 $25.23 2,743
2023-04-03 $25.15 $25.24 $25.15 $25.24 $25.24 12,957
2023-03-31 $25.03 $25.15 $25.02 $25.15 $25.15 7,392
2023-03-30 $24.76 $24.78 $24.73 $24.78 $24.78 1,091
2023-03-29 $24.53 $24.64 $24.53 $24.64 $24.64 998
2023-03-28 $24.34 $24.34 $24.20 $24.30 $24.30 3,723
2023-03-27 $24.50 $24.50 $24.36 $24.36 $24.36 4,226
2023-03-24 $23.99 $24.29 $23.99 $24.29 $24.29 13,770
2023-03-23 $24.49 $24.49 $24.12 $24.22 $24.19 3,533
2023-03-22 $24.61 $24.61 $24.23 $24.23 $24.21 1,307
2023-03-21 $24.40 $24.58 $24.37 $24.58 $24.55 2,260
2023-03-20 $24.15 $24.22 $24.15 $24.22 $24.20 9,166
2023-03-17 $24.11 $24.11 $24.03 $24.03 $24.03 649
2023-03-16 $23.77 $24.28 $23.77 $24.28 $24.28 881
2023-03-15 $23.63 $23.82 $23.63 $23.82 $23.82 1,897
2023-03-14 $24.02 $24.02 $23.85 $24.02 $24.02 3,440
2023-03-13 $23.66 $23.74 $23.61 $23.61 $23.61 1,520
2023-03-10 $23.91 $23.92 $23.58 $23.58 $23.58 4,721
2023-03-09 $24.51 $24.57 $24.01 $24.01 $24.01 2,460
2023-03-08 $24.29 $24.29 $24.14 $24.28 $24.28 2,934
2023-03-07 $24.46 $24.46 $24.17 $24.20 $24.20 9,554
2023-03-06 $24.58 $24.58 $24.55 $24.55 $24.55 3,170
2023-03-03 $24.30 $24.50 $24.30 $24.50 $24.50 3,171
2023-03-02 $23.91 $24.13 $23.91 $24.13 $24.13 4,752
2023-03-01 $23.78 $23.78 $23.73 $23.77 $23.77 1,016
2023-02-28 $23.99 $24.03 $23.87 $23.87 $23.87 2,399
2023-02-27 $24.09 $24.09 $23.99 $23.99 $23.99 1,826
2023-02-24 $23.84 $23.94 $23.84 $23.94 $23.94 3,806
2023-02-23 $24.28 $24.28 $24.06 $24.23 $24.23 4,867
2023-02-22 $24.27 $24.27 $24.25 $24.25 $24.25 5,222
2023-02-21 $24.34 $24.38 $24.33 $24.33 $24.33 1,960
2023-02-17 $24.64 $24.67 $24.62 $24.67 $24.67 953
2023-02-16 $24.81 $25.00 $24.77 $24.77 $24.77 4,905
2023-02-15 $25.00 $25.13 $25.00 $25.13 $25.13 4,022
2023-02-14 $25.12 $25.12 $24.86 $25.04 $25.04 1,876
2023-02-13 $24.90 $25.09 $24.90 $25.09 $25.09 9,215
2023-02-10 $24.69 $24.82 $24.68 $24.82 $24.82 1,618
2023-02-09 $25.14 $25.14 $24.75 $24.75 $24.75 479
2023-02-08 $25.06 $25.09 $24.92 $24.92 $24.92 8,924
2023-02-07 $24.85 $25.19 $24.85 $25.19 $25.19 1,453
2023-02-06 $25.03 $25.03 $25.03 $25.03 $25.03 245
2023-02-03 $25.19 $25.19 $25.09 $25.09 $25.09 424
2023-02-02 $25.44 $25.48 $25.32 $25.39 $25.39 7,458
2023-02-01 $24.99 $25.37 $24.91 $25.23 $25.23 9,042
2023-01-31 $24.91 $25.04 $24.91 $25.04 $25.04 3,371
2023-01-30 $24.97 $24.97 $24.84 $24.84 $24.84 3,673
2023-01-27 $24.96 $25.15 $24.95 $25.03 $25.03 3,601
2023-01-26 $24.84 $24.99 $24.84 $24.99 $24.99 1,852
2023-01-25 $24.40 $24.74 $24.40 $24.74 $24.74 1,897
2023-01-24 $24.61 $24.73 $24.60 $24.73 $24.73 15,543
2023-01-23 $24.54 $24.79 $24.54 $24.71 $24.71 3,053
2023-01-20 $24.52 $24.58 $24.52 $24.58 $24.58 2,781
2023-01-19 $24.32 $24.39 $24.21 $24.25 $24.25 8,962
2023-01-18 $24.98 $24.98 $24.44 $24.46 $24.46 6,542
2023-01-17 $25.01 $25.09 $24.95 $24.95 $24.95 8,751
2023-01-13 $24.69 $24.98 $24.69 $24.97 $24.97 1,956
2023-01-12 $24.66 $24.90 $24.66 $24.86 $24.86 993
2023-01-11 $24.63 $24.78 $24.63 $24.78 $24.78 2,154
2023-01-10 $24.50 $24.61 $24.50 $24.61 $24.61 3,577
2023-01-09 $24.65 $24.77 $24.50 $24.51 $24.51 7,499
2023-01-06 $24.03 $24.45 $24.03 $24.45 $24.45 469
2023-01-05 $23.91 $23.92 $23.85 $23.85 $23.85 1,722
2023-01-04 $24.05 $24.22 $24.02 $24.09 $24.09 2,787
2023-01-03 $23.71 $23.79 $23.67 $23.79 $23.79 3,582
2022-12-30 $23.57 $23.72 $23.57 $23.72 $23.72 18,877
2022-12-29 $23.69 $23.86 $23.69 $23.78 $23.78 6,226
2022-12-28 $23.48 $23.59 $23.43 $23.43 $23.43 3,643
2022-12-27 $23.75 $23.77 $23.71 $23.71 $23.71 7,457
2022-12-23 $23.71 $23.71 $23.71 $23.71 $23.71 66
2022-12-22 $23.48 $23.51 $23.48 $23.51 $23.51 533
2022-12-21 $23.83 $23.83 $23.73 $23.74 $23.74 1,375
2022-12-20 $23.24 $23.41 $23.24 $23.37 $23.37 20,406
2022-12-19 $23.41 $23.46 $23.20 $23.23 $23.23 12,341
2022-12-16 $23.40 $23.51 $23.37 $23.47 $23.47 3,229
2022-12-15 $23.79 $23.87 $23.57 $23.65 $23.65 9,788
2022-12-14 $24.42 $24.42 $24.08 $24.18 $24.18 7,216
2022-12-13 $24.38 $24.43 $24.16 $24.28 $24.28 5,446
2022-12-12 $23.87 $24.19 $23.84 $24.19 $24.19 14,391
2022-12-09 $23.94 $23.94 $23.76 $23.77 $23.77 9,809
2022-12-08 $23.95 $23.95 $23.93 $23.95 $23.95 1,145
2022-12-07 $23.89 $23.89 $23.72 $23.76 $23.76 3,941
2022-12-06 $23.94 $23.94 $23.75 $23.88 $23.88 9,530
2022-12-05 $24.23 $24.28 $24.00 $24.07 $24.07 4,184
2022-12-02 $24.35 $24.51 $24.35 $24.46 $24.46 6,274
2022-12-01 $24.55 $24.56 $24.38 $24.48 $24.48 10,030
2022-11-30 $23.74 $24.53 $23.69 $24.53 $24.53 18,308
2022-11-29 $23.74 $23.74 $23.62 $23.70 $23.70 11,369
2022-11-28 $24.06 $24.07 $23.79 $23.79 $23.79 6,747
2022-11-25 $24.08 $24.08 $24.08 $24.08 $24.08 2
2022-11-23 $24.07 $24.14 $24.04 $24.08 $24.08 1,708
2022-11-22 $23.78 $23.93 $23.74 $23.93 $23.93 1,593
2022-11-21 $23.56 $23.66 $23.55 $23.60 $23.60 5,539
2022-11-18 $23.81 $23.81 $23.58 $23.72 $23.72 2,516
2022-11-17 $23.60 $23.73 $23.52 $23.66 $23.66 6,053
2022-11-16 $23.99 $23.99 $23.82 $23.85 $23.85 4,974
2022-11-15 $24.16 $24.16 $23.81 $24.01 $24.01 5,242
2022-11-14 $23.81 $23.93 $23.67 $23.67 $23.67 1,048
2022-11-11 $23.65 $23.82 $23.64 $23.82 $23.82 5,643
2022-11-10 $23.17 $23.59 $23.17 $23.59 $23.59 1,554
2022-11-09 $22.64 $22.64 $22.29 $22.32 $22.32 6,882
2022-11-08 $22.95 $22.97 $22.70 $22.78 $22.78 10,878
2022-11-07 $22.43 $22.62 $22.38 $22.60 $22.60 3,025
2022-11-04 $22.42 $22.42 $22.15 $22.36 $22.36 4,032
2022-11-03 $22.13 $22.29 $22.13 $22.18 $22.18 2,723
2022-11-02 $22.92 $22.92 $22.43 $22.43 $22.43 1,591
2022-11-01 $23.14 $23.14 $23.05 $23.05 $23.05 3,170
2022-10-31 $23.13 $23.26 $23.13 $23.19 $23.19 6,378
2022-10-28 $23.18 $23.32 $23.18 $23.32 $23.32 5,138
2022-10-27 $23.17 $23.17 $22.89 $22.89 $22.89 4,930
2022-10-26 $23.31 $23.31 $23.06 $23.06 $23.06 921
2022-10-25 $23.00 $23.10 $23.00 $23.09 $23.09 1,230
2022-10-24 $22.68 $22.69 $22.67 $22.69 $22.69 614
2022-10-21 $21.86 $22.40 $21.86 $22.39 $22.39 9,285
2022-10-20 $21.95 $22.11 $21.78 $21.78 $21.78 4,877
2022-10-19 $21.97 $22.01 $21.87 $21.93 $21.93 2,623
2022-10-18 $22.13 $22.14 $21.80 $21.94 $21.94 7,497
2022-10-17 $21.73 $21.75 $21.72 $21.72 $21.72 4,867
2022-10-14 $21.80 $21.80 $21.19 $21.19 $21.19 3,377
2022-10-13 $21.53 $21.66 $21.53 $21.63 $21.63 4,088
2022-10-12 $21.19 $21.21 $21.09 $21.09 $21.09 7,585
2022-10-11 $21.12 $21.31 $21.12 $21.15 $21.15 3,506
2022-10-10 $21.22 $21.37 $21.17 $21.31 $21.31 5,876
2022-10-07 $21.80 $21.80 $21.48 $21.53 $21.53 3,787
2022-10-06 $22.27 $22.29 $22.16 $22.16 $22.16 4,226
2022-10-05 $22.19 $22.43 $22.12 $22.35 $22.35 8,410
2022-10-04 $22.27 $22.34 $22.25 $22.34 $22.34 5,027
2022-10-03 $21.56 $21.75 $21.56 $21.75 $21.75 436
2022-09-30 $21.64 $21.64 $21.26 $21.26 $21.26 15,510
2022-09-29 $21.94 $21.94 $21.49 $21.67 $21.67 23,956
2022-09-28 $21.71 $22.05 $21.71 $22.00 $22.00 4,250
2022-09-27 $21.82 $21.82 $21.47 $21.54 $21.54 3,758
2022-09-26 $21.98 $21.98 $21.61 $21.66 $21.66 6,766
2022-09-23 $21.75 $21.84 $21.65 $21.84 $21.84 3,230
2022-09-22 $22.22 $22.28 $22.17 $22.26 $22.26 7,147
2022-09-21 $22.76 $22.76 $22.32 $22.32 $22.32 20,648
2022-09-20 $22.65 $22.65 $22.63 $22.63 $22.63 895
2022-09-19 $22.79 $22.90 $22.71 $22.90 $22.90 9,487
2022-09-16 $22.64 $22.77 $22.64 $22.77 $22.77 1,216
2022-09-15 $23.10 $23.11 $22.91 $22.91 $22.91 6,640
2022-09-14 $23.32 $23.40 $23.24 $23.31 $23.31 1,533
2022-09-13 $23.50 $23.55 $23.19 $23.19 $23.19 6,448
2022-09-12 $24.16 $24.25 $24.13 $24.24 $24.24 3,560
2022-09-09 $23.83 $24.07 $23.83 $24.03 $24.03 13,120
2022-09-08 $23.43 $23.68 $23.43 $23.68 $23.68 8,590
2022-09-07 $23.28 $23.54 $23.28 $23.52 $23.52 4,932
2022-09-06 $23.22 $23.24 $23.08 $23.08 $23.08 14,421
2022-09-02 $23.30 $23.31 $23.20 $23.20 $23.20 2,622
2022-09-01 $23.21 $23.47 $23.11 $23.47 $23.47 3,092
2022-08-31 $23.49 $23.49 $23.36 $23.39 $23.39 8,583
2022-08-30 $23.81 $23.81 $23.51 $23.51 $23.51 938
2022-08-29 $23.89 $23.90 $23.80 $23.80 $23.80 1,292
2022-08-26 $24.27 $24.27 $23.97 $23.97 $23.97 1,058
2022-08-25 $24.67 $24.82 $24.53 $24.82 $24.82 5,469
2022-08-24 $24.46 $24.65 $24.46 $24.57 $24.57 8,379
2022-08-23 $24.60 $24.60 $24.51 $24.51 $24.51 6,963
2022-08-22 $24.94 $24.94 $24.67 $24.67 $24.67 6,010
2022-08-19 $25.28 $25.32 $25.20 $25.26 $25.26 2,997
2022-08-18 $25.39 $25.51 $25.39 $25.50 $25.50 658
2022-08-17 $25.44 $25.47 $25.44 $25.45 $25.45 4,752
2022-08-16 $25.64 $25.67 $25.63 $25.63 $25.63 969
2022-08-15 $25.52 $25.65 $25.47 $25.62 $25.62 4,309
2022-08-12 $25.21 $25.39 $25.21 $25.39 $25.39 2,410
2022-08-11 $25.23 $25.32 $24.96 $24.97 $24.97 18,015
2022-08-10 $24.99 $25.06 $24.95 $25.06 $25.06 35,670
2022-08-09 $24.57 $24.60 $24.49 $24.58 $24.58 20,545
2022-08-08 $24.98 $24.98 $24.69 $24.77 $24.77 11,191
2022-08-05 $24.74 $24.85 $24.64 $24.85 $24.85 14,188
2022-08-04 $24.85 $24.93 $24.82 $24.93 $24.93 10,611
2022-08-03 $24.77 $24.98 $24.76 $24.94 $24.94 10,760
2022-08-02 $24.67 $24.82 $24.54 $24.54 $24.54 3,691
2022-08-01 $24.81 $24.81 $24.66 $24.72 $24.72 13,530
2022-07-29 $24.59 $24.81 $24.59 $24.78 $24.78 16,862
2022-07-28 $24.61 $24.61 $24.56 $24.56 $24.56 17,173
2022-07-27 $23.95 $24.22 $23.95 $24.22 $24.22 616
2022-07-26 $23.70 $23.71 $23.64 $23.68 $23.68 11,176
2022-07-25 $23.94 $23.95 $23.94 $23.95 $23.95 1,201
2022-07-22 $24.17 $24.17 $23.91 $23.98 $23.98 3,746
2022-07-21 $23.94 $24.17 $23.89 $24.17 $24.17 8,478
2022-07-20 $23.60 $23.80 $23.60 $23.74 $23.74 4,968
2022-07-19 $23.36 $23.54 $23.36 $23.54 $23.54 1,828
2022-07-18 $23.36 $23.37 $22.90 $22.97 $22.97 2,306
2022-07-15 $23.22 $23.24 $23.16 $23.24 $23.24 1,667
2022-07-14 $22.32 $22.79 $22.32 $22.79 $22.79 2,193
2022-07-13 $22.33 $22.68 $22.33 $22.64 $22.64 4,464
2022-07-12 $22.96 $22.97 $22.72 $22.72 $22.72 5,713
2022-07-11 $23.02 $23.02 $22.98 $22.98 $22.98 3,073
2022-07-08 $23.20 $23.20 $23.19 $23.19 $23.19 2,388
2022-07-07 $23.06 $23.17 $23.06 $23.17 $23.17 1,480
2022-07-06 $22.76 $22.90 $22.76 $22.89 $22.89 2,762
2022-07-05 $22.36 $22.73 $22.28 $22.72 $22.72 9,278
2022-07-01 $22.51 $22.67 $22.51 $22.67 $22.67 1,849
2022-06-30 $22.28 $22.60 $22.27 $22.47 $22.47 1,262
2022-06-29 $22.52 $22.67 $22.52 $22.64 $22.64 2,979
2022-06-28 $23.04 $23.04 $22.59 $22.59 $22.59 2,220
2022-06-27 $23.14 $23.15 $23.01 $23.03 $23.03 4,637
2022-06-24 $22.95 $23.13 $22.95 $23.13 $23.13 3,107
2022-06-23 $22.46 $22.53 $22.26 $22.53 $22.53 3,080
2022-06-22 $21.88 $22.34 $21.88 $22.15 $22.15 47,437
2022-06-21 $22.08 $22.08 $22.00 $22.00 $22.00 11,018
2022-06-17 $21.48 $21.63 $21.48 $21.51 $21.51 11,893
2022-06-16 $21.58 $21.58 $21.37 $21.49 $21.49 15,705
2022-06-15 $22.03 $22.15 $21.83 $22.09 $22.09 5,264
2022-06-14 $21.66 $21.77 $21.60 $21.73 $21.73 8,059
2022-06-13 $22.20 $22.20 $21.87 $21.87 $21.87 5,421
2022-06-10 $22.84 $22.96 $22.79 $22.79 $22.79 1,774
2022-06-09 $23.86 $23.92 $23.43 $23.43 $23.43 8,390
2022-06-08 $24.14 $24.16 $23.91 $23.94 $23.94 12,339
2022-06-07 $23.90 $24.14 $23.85 $24.14 $24.14 2,217
2022-06-06 $24.12 $24.14 $23.88 $23.92 $23.92 4,569
2022-06-03 $24.00 $24.06 $23.99 $23.99 $23.99 2,903
2022-06-02 $23.80 $24.29 $23.80 $24.29 $24.29 6,354
2022-06-01 $23.75 $23.84 $23.70 $23.70 $23.70 1,039
2022-05-31 $23.74 $23.97 $23.74 $23.85 $23.85 11,953
2022-05-27 $23.73 $24.00 $23.73 $24.00 $24.00 4,197
2022-05-26 $23.16 $23.41 $23.16 $23.35 $23.35 4,870
2022-05-25 $22.85 $22.92 $22.69 $22.92 $22.92 1,273
2022-05-24 $22.59 $22.73 $22.45 $22.73 $22.73 3,048
2022-05-23 $22.70 $23.05 $22.70 $23.05 $23.05 25,802
2022-05-20 $22.70 $22.70 $22.10 $22.60 $22.60 10,595
2022-05-19 $22.37 $22.75 $22.37 $22.55 $22.55 13,654
2022-05-18 $23.22 $23.22 $22.57 $22.60 $22.60 12,626
2022-05-17 $23.44 $23.47 $23.22 $23.46 $23.46 22,272
2022-05-16 $23.00 $23.09 $23.00 $23.00 $23.00 5,311
2022-05-13 $22.82 $23.13 $22.82 $23.10 $23.10 829
2022-05-12 $22.44 $22.50 $22.17 $22.49 $22.49 4,983
2022-05-11 $22.79 $23.03 $22.54 $22.54 $22.54 3,609
2022-05-10 $23.18 $23.18 $22.93 $22.93 $22.93 5,621
2022-05-09 $23.33 $23.33 $22.78 $22.90 $22.90 6,110
2022-05-06 $23.74 $23.76 $23.67 $23.67 $23.67 3,014
2022-05-05 $24.02 $24.02 $23.80 $23.86 $23.86 3,477
2022-05-04 $23.85 $24.81 $23.84 $24.81 $24.81 4,459
2022-05-03 $23.99 $24.11 $23.98 $24.09 $24.09 7,382
2022-05-02 $24.04 $24.14 $23.79 $24.14 $24.14 7,703
2022-04-29 $24.52 $24.52 $23.98 $23.98 $23.98 165
2022-04-28 $24.45 $25.00 $24.40 $24.87 $24.87 2,772
2022-04-27 $24.20 $24.20 $23.92 $23.92 $23.92 14,966
2022-04-26 $24.00 $24.00 $23.79 $23.79 $23.79 903
2022-04-25 $24.20 $24.47 $24.04 $24.47 $24.47 19,431
2022-04-22 $24.50 $24.53 $24.27 $24.27 $24.27 3,652
2022-04-21 $25.79 $25.80 $24.99 $25.02 $25.02 11,811
2022-04-20 $25.74 $25.76 $25.52 $25.52 $25.52 3,851
2022-04-19 $25.56 $25.66 $25.52 $25.64 $25.64 15,399
2022-04-18 $25.15 $25.29 $25.07 $25.15 $25.15 14,972
2022-04-14 $25.80 $25.80 $25.32 $25.32 $25.32 2,993
2022-04-13 $25.54 $25.76 $25.54 $25.72 $25.72 10,266
2022-04-12 $25.81 $25.87 $25.44 $25.49 $25.49 8,872
2022-04-11 $25.76 $25.85 $25.68 $25.68 $25.68 10,310
2022-04-08 $26.31 $26.31 $26.19 $26.19 $26.19 2,743
2022-04-07 $26.22 $26.52 $26.15 $26.39 $26.39 10,600
2022-04-06 $26.28 $26.28 $26.01 $26.17 $26.17 788
2022-04-05 $26.66 $26.66 $26.54 $26.54 $26.54 3,007
2022-04-04 $26.81 $26.93 $26.74 $26.91 $26.91 4,099
2022-04-01 $26.57 $26.62 $26.41 $26.62 $26.62 2,481
2022-03-31 $26.82 $26.88 $26.57 $26.57 $26.57 2,416
2022-03-30 $26.84 $26.90 $26.70 $26.81 $26.81 15,269
2022-03-29 $27.06 $27.11 $27.06 $27.08 $27.08 3,361
2022-03-28 $26.15 $26.52 $26.15 $26.52 $26.52 1,601
2022-03-25 $26.21 $26.24 $26.08 $26.22 $26.22 20,719
2022-03-24 $25.86 $26.21 $25.86 $26.20 $26.20 3,492
2022-03-23 $26.02 $26.02 $25.72 $25.72 $25.72 7,233
2022-03-22 $26.26 $26.30 $26.26 $26.27 $26.27 2,706
2022-03-21 $25.92 $26.07 $25.92 $25.99 $25.99 913
2022-03-18 $25.90 $26.17 $25.90 $26.17 $26.17 1,500
2022-03-17 $25.37 $25.61 $25.36 $25.61 $25.61 2,671
2022-03-16 $25.29 $25.43 $25.01 $25.43 $25.43 5,387
2022-03-15 $24.47 $24.71 $24.47 $24.71 $24.71 2,229
2022-03-14 $24.37 $24.37 $24.03 $24.03 $24.03 2,198
2022-03-11 $24.71 $24.71 $24.20 $24.20 $24.20 1,449
2022-03-10 $24.51 $24.56 $24.51 $24.56 $24.56 1,408
2022-03-09 $24.56 $24.80 $24.55 $24.72 $24.72 9,158
2022-03-08 $24.06 $24.60 $24.02 $24.02 $24.02 7,512
2022-03-07 $24.49 $24.50 $24.22 $24.22 $24.22 14,361
2022-03-04 $24.92 $25.06 $24.92 $25.06 $25.06 4,518
2022-03-03 $25.73 $25.73 $25.40 $25.40 $25.40 280
2022-03-02 $25.30 $25.73 $25.30 $25.64 $25.64 5,227
2022-03-01 $25.38 $25.38 $25.21 $25.21 $25.21 2,433
2022-02-28 $25.71 $25.71 $25.71 $25.71 $25.71 270
2022-02-25 $25.80 $25.94 $25.78 $25.91 $25.91 5,060
2022-02-24 $24.46 $25.54 $24.46 $25.53 $25.53 1,418
2022-02-23 $25.25 $25.35 $24.98 $24.98 $24.98 6,219
2022-02-22 $25.35 $25.44 $25.35 $25.44 $25.44 297
2022-02-18 $25.82 $25.98 $25.68 $25.77 $25.77 3,846
2022-02-17 $26.30 $26.30 $26.00 $26.00 $26.00 1,705
2022-02-16 $26.37 $26.71 $26.33 $26.64 $26.64 12,342
2022-02-15 $26.52 $26.66 $26.52 $26.66 $26.66 329
2022-02-14 $26.34 $26.34 $26.19 $26.21 $26.21 591
2022-02-11 $26.78 $26.78 $26.29 $26.33 $26.33 1,352
2022-02-10 $27.32 $27.44 $26.98 $26.98 $26.98 6,215
2022-02-09 $27.41 $27.50 $27.35 $27.48 $27.48 9,387
2022-02-08 $26.96 $27.00 $26.83 $26.98 $26.98 4,515
2022-02-07 $26.87 $26.87 $26.75 $26.75 $26.75 304
2022-02-04 $26.56 $26.99 $26.56 $26.99 $26.99 467
2022-02-03 $27.14 $27.14 $26.93 $26.94 $26.94 16,150
2022-02-02 $27.56 $27.68 $27.56 $27.68 $27.68 1,052
2022-02-01 $27.47 $27.76 $27.42 $27.76 $27.76 2,931
2022-01-31 $27.01 $27.49 $26.99 $27.49 $27.49 2,399
2022-01-28 $26.43 $26.82 $26.39 $26.82 $26.82 6,194
2022-01-27 $26.35 $26.44 $26.00 $26.00 $26.00 1,917
2022-01-26 $26.38 $26.46 $25.92 $25.93 $25.93 2,513
2022-01-25 $25.90 $26.08 $25.86 $25.93 $25.93 11,025
2022-01-24 $25.31 $26.45 $25.31 $26.45 $26.45 2,726
2022-01-21 $26.86 $26.86 $26.46 $26.46 $26.46 3,614
2022-01-20 $27.91 $27.92 $27.17 $27.18 $27.18 11,216
2022-01-19 $27.87 $27.87 $27.42 $27.42 $27.42 3,641
2022-01-18 $27.63 $27.76 $27.58 $27.58 $27.58 4,827
2022-01-14 $27.96 $28.15 $27.96 $28.15 $28.15 2,893
2022-01-13 $28.81 $28.81 $28.34 $28.34 $28.34 649
2022-01-12 $29.06 $29.06 $28.83 $28.92 $28.92 11,126
2022-01-11 $28.54 $28.81 $28.54 $28.81 $28.81 3,496
2022-01-10 $28.47 $28.51 $28.09 $28.50 $28.50 4,699
2022-01-07 $28.70 $28.75 $28.66 $28.66 $28.66 10,148
2022-01-06 $28.97 $29.00 $28.87 $28.87 $28.87 711
2022-01-05 $29.50 $29.54 $29.05 $29.05 $29.05 1,514
2022-01-04 $29.64 $29.66 $29.53 $29.66 $29.66 1,680
2022-01-03 $29.72 $29.83 $29.72 $29.80 $29.80 2,370
2021-12-31 $29.78 $29.81 $29.76 $29.76 $29.76 3,231
2021-12-30 $29.92 $29.96 $29.81 $29.81 $29.81 1,433
2021-12-29 $29.73 $29.85 $29.73 $29.85 $29.85 1,816
2021-12-28 $29.90 $29.90 $29.76 $29.76 $29.76 5,438
2021-12-27 $29.71 $29.84 $29.71 $29.83 $29.83 4,436
2021-12-23 $29.50 $29.58 $29.50 $29.53 $29.53 4,407
2021-12-22 $29.05 $29.36 $29.05 $29.36 $29.36 23,364
2021-12-21 $28.80 $29.04 $28.79 $29.04 $29.04 3,517
2021-12-20 $28.40 $28.50 $28.40 $28.50 $28.50 10,217
2021-12-17 $28.96 $29.02 $28.72 $28.85 $28.85 2,926
2021-12-16 $29.38 $29.38 $29.10 $29.13 $29.13 5,221
2021-12-15 $29.03 $29.37 $29.03 $29.37 $29.37 1,489
2021-12-14 $28.82 $28.94 $28.82 $28.94 $28.94 224
2021-12-13 $29.72 $29.72 $29.43 $29.43 $29.43 3,336
2021-12-10 $29.72 $29.72 $29.53 $29.72 $29.72 4,443
2021-12-09 $29.57 $29.59 $29.47 $29.47 $29.47 1,037
2021-12-08 $29.58 $29.68 $29.54 $29.67 $29.67 4,451
2021-12-07 $29.46 $29.58 $29.45 $29.58 $29.58 14,554
2021-12-06 $28.87 $29.04 $28.87 $28.95 $28.95 649
2021-12-03 $28.44 $28.59 $28.36 $28.59 $28.59 6,506
2021-12-02 $28.93 $28.94 $28.91 $28.92 $28.92 2,357
2021-12-01 $29.21 $29.21 $28.45 $28.45 $28.45 609
2021-11-30 $29.17 $29.17 $28.94 $28.94 $28.94 2,130
2021-11-29 $29.37 $29.60 $29.36 $29.57 $29.57 3,416
2021-11-26 $29.20 $29.25 $29.10 $29.13 $29.13 912
2021-11-24 $29.64 $29.74 $29.63 $29.74 $29.74 3,169
2021-11-23 $29.48 $29.61 $29.34 $29.61 $29.61 3,401
2021-11-22 $29.94 $29.96 $29.66 $29.66 $29.66 7,378
2021-11-19 $30.07 $30.10 $30.00 $30.00 $30.00 5,136
2021-11-18 $30.01 $30.08 $29.97 $30.06 $30.06 3,799
2021-11-17 $30.02 $30.02 $30.00 $30.00 $30.00 310
2021-11-16 $30.15 $30.15 $30.13 $30.13 $30.13 627
2021-11-15 $30.17 $30.17 $29.95 $29.95 $29.95 917
2021-11-12 $29.79 $30.04 $29.77 $30.04 $30.04 1,849
2021-11-11 $29.85 $29.87 $29.75 $29.75 $29.75 5,051
2021-11-10 $30.00 $30.00 $29.86 $29.91 $29.91 1,572
2021-11-09 $30.18 $30.20 $30.13 $30.16 $30.16 3,047
2021-11-08 $30.37 $30.42 $30.37 $30.40 $30.40 4,067
2021-11-05 $30.31 $30.33 $30.16 $30.21 $30.21 2,184
2021-11-04 $30.03 $30.10 $29.93 $30.05 $30.05 5,268
2021-11-03 $29.63 $29.88 $29.61 $29.86 $29.86 7,543
2021-11-02 $29.70 $29.74 $29.69 $29.69 $29.69 6,084
2021-11-01 $29.67 $29.67 $29.59 $29.62 $29.62 3,948
2021-10-29 $29.44 $29.59 $29.41 $29.59 $29.59 8,186
2021-10-28 $29.39 $29.47 $29.38 $29.47 $29.47 6,935
2021-10-27 $29.47 $29.47 $29.34 $29.34 $29.34 228
2021-10-26 $29.74 $29.74 $29.61 $29.67 $29.67 2,057
2021-10-25 $29.60 $29.60 $29.59 $29.59 $29.59 250
2021-10-22 $29.56 $29.56 $29.42 $29.48 $29.48 4,292
2021-10-21 $29.32 $29.51 $29.31 $29.51 $29.51 4,632
2021-10-20 $29.48 $29.48 $29.41 $29.41 $29.41 7,056
2021-10-19 $29.42 $29.54 $29.42 $29.50 $29.50 3,695
2021-10-18 $29.15 $29.30 $29.15 $29.30 $29.30 2,416
2021-10-15 $29.21 $29.24 $29.15 $29.24 $29.24 351
2021-10-14 $28.89 $29.01 $28.88 $28.97 $28.97 2,367
2021-10-13 $28.39 $28.49 $28.39 $28.49 $28.49 362
2021-10-12 $28.50 $28.55 $28.47 $28.47 $28.47 2,842
2021-10-11 $28.99 $28.99 $28.59 $28.59 $28.59 18,487
2021-10-08 $29.00 $29.00 $28.83 $28.86 $28.86 18,197
2021-10-07 $29.10 $29.15 $28.93 $28.93 $28.93 16,438
2021-10-06 $28.25 $28.75 $28.25 $28.75 $28.75 2,841
2021-10-05 $28.68 $28.75 $28.58 $28.58 $28.58 2,413
2021-10-04 $28.17 $28.27 $28.17 $28.27 $28.27 6,401
2021-10-01 $28.83 $28.83 $28.83 $28.83 $28.83 155
2021-09-30 $28.54 $28.66 $28.43 $28.43 $28.43 6,828
2021-09-29 $28.85 $28.90 $28.63 $28.63 $28.63 13,620
2021-09-28 $28.73 $28.78 $28.63 $28.67 $28.67 3,103
2021-09-27 $29.34 $29.44 $29.34 $29.39 $29.39 692
2021-09-24 $29.68 $29.68 $29.52 $29.66 $29.66 25,018
2021-09-23 $29.43 $29.61 $29.43 $29.58 $29.58 10,482
2021-09-22 $29.03 $29.14 $29.01 $29.04 $29.04 13,805
2021-09-21 $29.01 $29.01 $28.83 $28.83 $28.83 2,129
2021-09-20 $28.96 $28.96 $28.60 $28.82 $28.82 8,611
2021-09-17 $29.41 $29.41 $29.33 $29.33 $29.33 5,249
2021-09-16 $29.46 $29.54 $29.46 $29.50 $29.50 5,698
2021-09-15 $29.34 $29.56 $29.34 $29.52 $29.52 4,589
2021-09-14 $29.40 $29.45 $29.34 $29.34 $29.34 6,034
2021-09-13 $29.43 $29.46 $29.30 $29.39 $29.39 13,780
2021-09-10 $29.66 $29.76 $29.52 $29.52 $29.52 1,874
2021-09-09 $29.79 $29.83 $29.67 $29.67 $29.67 8,343
2021-09-08 $29.79 $29.79 $29.70 $29.74 $29.74 803
2021-09-07 $29.76 $29.81 $29.76 $29.80 $29.80 707
2021-09-03 $29.76 $29.81 $29.76 $29.76 $29.76 5,523
2021-09-02 $29.84 $29.84 $29.67 $29.70 $29.70 3,683
2021-09-01 $29.81 $29.85 $29.75 $29.75 $29.75 5,469
2021-08-31 $29.72 $29.72 $29.69 $29.69 $29.69 7,582
2021-08-30 $29.75 $29.82 $29.75 $29.79 $29.79 5,809
2021-08-27 $29.55 $29.63 $29.55 $29.60 $29.60 21,206
2021-08-26 $29.50 $29.51 $29.39 $29.39 $29.39 4,031
2021-08-25 $29.54 $29.54 $29.50 $29.53 $29.53 2,018
2021-08-24 $29.41 $29.54 $29.40 $29.47 $29.47 8,447
2021-08-23 $29.31 $29.43 $29.31 $29.38 $29.38 3,895
2021-08-20 $28.96 $29.10 $28.96 $29.10 $29.10 1,470
2021-08-19 $28.74 $28.93 $28.74 $28.85 $28.85 6,909
2021-08-18 $28.85 $28.95 $28.68 $28.68 $28.68 6,748
2021-08-17 $28.80 $28.88 $28.72 $28.88 $28.88 2,321
2021-08-16 $28.81 $29.09 $28.81 $29.09 $29.09 7,289
2021-08-13 $28.97 $28.98 $28.94 $28.95 $28.95 14,218
2021-08-12 $28.84 $28.89 $28.84 $28.89 $28.89 719
2021-08-11 $28.83 $28.83 $28.73 $28.77 $28.77 15,330
2021-08-10 $28.75 $28.84 $28.75 $28.76 $28.76 6,764
2021-08-09 $28.86 $28.86 $28.78 $28.82 $28.82 4,558
2021-08-06 $28.86 $28.87 $28.82 $28.86 $28.86 3,978
2021-08-05 $28.77 $28.82 $28.77 $28.82 $28.82 3,851
2021-08-04 $28.53 $28.56 $28.52 $28.55 $28.55 3,865
2021-08-03 $28.27 $28.49 $28.22 $28.49 $28.49 4,413
2021-08-02 $28.50 $28.50 $28.35 $28.35 $28.35 2,490
2021-07-30 $28.58 $28.59 $28.51 $28.51 $28.51 6,139
2021-07-29 $28.71 $28.71 $28.64 $28.64 $28.64 1,637
2021-07-28 $28.68 $28.71 $28.62 $28.65 $28.65 3,318
2021-07-27 $28.54 $28.59 $28.44 $28.59 $28.59 6,986
2021-07-26 $28.69 $28.71 $28.64 $28.71 $28.71 8,323
2021-07-23 $28.48 $28.71 $28.48 $28.68 $28.68 6,602
2021-07-22 $28.17 $28.32 $28.17 $28.32 $28.32 6,847
2021-07-21 $28.02 $28.16 $28.02 $28.16 $28.16 8,820
2021-07-20 $27.98 $28.05 $27.95 $27.95 $27.95 812
2021-07-19 $27.74 $27.74 $27.52 $27.55 $27.55 6,811
2021-07-16 $28.14 $28.18 $28.00 $28.02 $28.02 4,351
2021-07-15 $28.27 $28.27 $28.23 $28.23 $28.23 2,372
2021-07-14 $28.49 $28.49 $28.40 $28.41 $28.41 6,439
2021-07-13 $28.34 $28.34 $28.32 $28.32 $28.32 330
2021-07-12 $28.33 $28.33 $28.33 $28.33 $28.33 27
2021-07-09 $28.15 $28.22 $28.15 $28.21 $28.21 5,718
2021-07-08 $27.78 $27.98 $27.77 $27.91 $27.91 2,683
2021-07-07 $28.21 $28.21 $28.17 $28.17 $28.17 1,795
2021-07-06 $28.07 $28.13 $27.96 $28.13 $28.13 4,093
2021-07-02 $27.98 $28.13 $27.98 $28.11 $28.11 4,740
2021-07-01 $27.80 $27.86 $27.78 $27.86 $27.86 4,038
2021-06-30 $27.67 $27.70 $27.67 $27.70 $27.70 1,187
2021-06-29 $27.74 $27.74 $27.72 $27.74 $27.74 10,512
2021-06-28 $27.65 $27.71 $27.56 $27.70 $27.70 23,847
2021-06-25 $27.52 $27.53 $27.52 $27.52 $27.52 7,429
2021-06-24 $27.56 $27.56 $27.49 $27.50 $27.50 27,807
2021-06-23 $27.28 $27.28 $27.21 $27.23 $27.23 11,171
2021-06-22 $27.15 $27.24 $27.15 $27.24 $27.24 1,597
2021-06-21 $26.93 $27.00 $26.93 $27.00 $27.00 1,036
2021-06-18 $26.83 $26.87 $26.76 $26.76 $26.76 11,133
2021-06-17 $26.94 $26.98 $26.92 $26.98 $26.98 12,099
2021-06-16 $26.62 $26.74 $26.62 $26.74 $26.74 484
2021-06-15 $27.00 $27.00 $26.92 $26.92 $26.92 3,084
2021-06-14 $27.00 $27.09 $26.99 $27.09 $27.09 2,867
2021-06-11 $28.27 $28.27 $26.87 $26.97 $26.97 5,400
2021-06-10 $26.90 $26.94 $26.90 $26.94 $26.94 8,373
2021-06-09 $26.76 $26.81 $26.72 $26.72 $26.72 6,491
2021-06-08 $26.76 $26.76 $26.72 $26.72 $26.72 1,325
2021-06-07 $26.79 $26.85 $26.78 $26.80 $26.80 5,964
2021-06-04 $26.74 $26.74 $26.71 $26.71 $26.71 4,771
2021-06-03 $26.45 $26.50 $26.43 $26.43 $26.43 1,528
2021-06-02 $26.55 $26.55 $26.55 $26.55 $26.55 85
2021-06-01 $26.58 $26.64 $26.54 $26.55 $26.55 2,258
2021-05-28 $26.82 $26.87 $26.76 $26.76 $26.76 5,368
2021-05-27 $26.70 $26.70 $26.59 $26.63 $26.63 2,021
2021-05-26 $26.61 $26.68 $26.60 $26.60 $26.60 12,248
2021-05-25 $26.63 $26.67 $26.60 $26.60 $26.60 9,816
2021-05-24 $26.60 $26.61 $26.57 $26.57 $26.57 690
2021-05-21 $26.34 $26.34 $26.22 $26.22 $26.22 11,983
2021-05-20 $26.13 $26.28 $26.13 $26.25 $26.25 6,771
2021-05-19 $25.72 $25.86 $25.72 $25.86 $25.86 402
2021-05-18 $26.14 $26.17 $25.94 $25.94 $25.94 2,790
2021-05-17 $26.01 $26.09 $25.94 $26.09 $26.09 2,316
2021-05-14 $26.07 $26.26 $26.04 $26.23 $26.23 13,480
2021-05-13 $25.76 $25.92 $25.71 $25.81 $25.81 19,965
2021-05-12 $25.72 $25.75 $25.52 $25.52 $25.52 1,773
2021-05-11 $26.01 $26.18 $25.77 $26.18 $26.18 1,589
2021-05-10 $26.43 $26.43 $26.22 $26.22 $26.22 16,162
2021-05-07 $26.62 $26.62 $26.61 $26.61 $26.61 1,141
2021-05-06 $26.31 $26.39 $26.20 $26.39 $26.39 2,034
2021-05-05 $26.35 $26.38 $26.18 $26.18 $26.18 74,751
2021-05-04 $26.09 $26.18 $25.97 $26.18 $26.18 12,434
2021-05-03 $26.80 $26.82 $26.50 $26.50 $26.50 11,395
2021-04-30 $26.67 $26.67 $26.64 $26.64 $26.64 2,809
2021-04-29 $26.74 $26.87 $26.68 $26.86 $26.86 2,557
2021-04-28 $26.75 $26.86 $26.74 $26.74 $26.74 8,381
2021-04-27 $26.75 $26.80 $26.75 $26.77 $26.77 4,357
2021-04-26 $26.78 $26.82 $26.78 $26.79 $26.79 1,979
2021-04-23 $26.71 $26.77 $26.71 $26.71 $26.71 4,169
2021-04-22 $26.66 $26.67 $26.38 $26.38 $26.38 1,824
2021-04-21 $26.32 $26.53 $26.26 $26.53 $26.53 2,582
2021-04-20 $26.34 $26.34 $26.24 $26.31 $26.31 2,374
2021-04-19 $26.78 $26.78 $26.57 $26.59 $26.59 5,347
2021-04-16 $26.77 $26.81 $26.77 $26.81 $26.81 4,975
2021-04-15 $26.66 $26.77 $26.66 $26.77 $26.77 1,253
2021-04-14 $26.53 $26.53 $26.31 $26.31 $26.31 421
2021-04-13 $26.57 $26.61 $26.52 $26.57 $26.57 2,158
2021-04-12 $26.32 $26.41 $26.23 $26.41 $26.41 2,978
2021-04-09 $26.12 $26.35 $26.10 $26.35 $26.35 5,324
2021-04-08 $26.09 $26.10 $26.09 $26.09 $26.09 9,279
2021-04-07 $25.90 $25.93 $25.87 $25.91 $25.91 13,639
2021-04-06 $25.87 $25.90 $25.80 $25.80 $25.80 71,765
2021-04-05 $25.70 $25.85 $25.70 $25.85 $25.85 2,426
2021-04-01 $25.44 $25.44 $25.36 $25.43 $25.43 18,133
2021-03-31 $25.13 $25.29 $25.12 $25.18 $25.18 9,759
2021-03-30 $24.95 $24.96 $24.94 $24.96 $24.96 5,209
2021-03-29 $24.97 $25.13 $24.86 $25.08 $25.08 20,552
2021-03-26 $24.70 $25.04 $24.70 $25.04 $25.04 1,702
2021-03-25 $24.51 $24.58 $24.44 $24.55 $24.55 5,262
2021-03-24 $24.83 $24.85 $24.58 $24.58 $24.58 549,121

Monarch Blue Chips Core ETF (MBCC) News Headlines

Recent Monarch Blue Chips Core ETF (MBCC) News
Similar Companies to Monarch Blue Chips Core ETF (MBCC) 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.