GLOBAL X JUNIOR MLP ETF (MLPJ) Exchange: NYSE ARCA

Data as of March 28, 2024

$7.70 ($0.25) 3.36%

GLOBAL X JUNIOR MLP ETF - Daily Information
Click for more stock information on GLOBAL X JUNIOR MLP ETF.
Daily Information Data
Date March 28, 2024
Open $7.33
Previous Close $7.70
High $7.70
Low $7.33
Adjusted Open $7.33
Previous Adjusted Close $7.70
Adjusted High $7.70
Adjusted Low $7.33

About GLOBAL X JUNIOR MLP ETF (MLPJ)

DELISTED - The Fund invests at least 80% of its net assets in the securities of the Underlying Index.  Moreover, at least 80% of the Fund’s net assets will be invested in securities that have economic characteristics of the small-capitalization ("small-cap") segment of the Master Limited Partnership (“MLP”) asset class. For purposes of this policy, the Fund considers small-cap companies to be those companies included in, or similar in size to those included in, the Solactive Junior MLP Composite Index, as of the latest reconstitution date, at the time of purchase.  As of December 30, 2016, the market capitalization of the Underlying Index was between $500 million and $11 billion. The Fund’s capitalization range will change over time.  The Fund’s 80% investment policies are non-fundamental and require 60 days’ prior written notice to shareholders before they can be changed. The Underlying Index is intended to give investors a means of tracking the overall performance of the small-capitalization segment of the MLP asset class in the United States. As of December 30, 2016, the Underlying Index was comprised of 30 MLPs engaged in the transportation, storage, processing, refining, marketing, exploration, production, and mining of natural resources. The Fund’s investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by Solactive AG, the provider of the Underlying Index ("Index Provider"), which is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not the Underlying Index. MLPs are publicly traded partnerships engaged in the transportation, storage, processing, refining, marketing, exploration, production, and mining of natural resources. By confining their operations to these specific activities, their interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. To qualify as a MLP and not to be taxed as a corporation, a partnership must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the “Code”). These qualifying sources include interest, dividends, real estate rents, gain from the sale or disposition of real property, income and gain from mineral or natural resources activities, income and gain from the transportation or storage of certain fuels, gain from the sale or disposition of a capital asset held for the production of income described in the foregoing, and, in certain circumstances, income and gain from commodities or futures, forwards and options with respect to commodities. MLPs generally have two classes of owners, the general partner and limited partners. The general partner of an MLP is typically owned by a major energy company, an investment fund, or the direct management of the MLP, or is an entity owned by one or more of such parties. The general partner may be structured as a private or publicly traded corporation or other entity. The general partner typically controls the operations and management of the MLP through an up to 2% equity interest in the MLP plus, in many cases, ownership of common units and subordinated units. Limited partners typically own the remainder of the partnership, through ownership of common units, and have a limited role in the partnership’s operations and management. MLPs are typically structured such that common units and general partner interests have first priority to receive quarterly cash distributions up to an established minimum amount (“minimum quarterly distributions” or “MQD”). Common and general partner interests also accrue arrearages in distributions to the extent the MQD is not paid. Once common and general partner interests have been paid, subordinated units receive distributions of up to the MQD; however, subordinated units do not accrue arrearages. Distributable cash in excess of the MQD is paid to both common and subordinated units and is distributed to both common and subordinated units generally on a pro rata basis. The general partner is also eligible to receive incentive distributions if the general partner operates the business in a manner which results in distributions paid per common unit surpassing specified target levels. As the general partner increases cash distributions to the limited partners, the general partner receives an increasingly higher percentage of the incremental cash distributions. Due to the nature of the Fund’s investments, the Fund will not qualify as a regulated investment company under the Code. As a result, the Fund will be taxed as a regular corporation ("C" corporation) for federal income tax purposes. The Adviser seeks a correlation over time of 95% or better between the Fund’s performance, before fund fees, expenses and taxes, and the performance of the Underlying Index. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 30, 2016, the Fund was concentrated in the Energy sector.

Historical Stock Data for GLOBAL X JUNIOR MLP ETF (MLPJ)

Date Open High Low Close Adj.Close Volume
2017-10-06 $7.33 $7.70 $7.33 $7.70 $7.70 14,768
2017-10-05 $7.39 $7.55 $7.35 $7.45 $7.45 90,999
2017-10-04 $7.31 $7.70 $7.31 $7.70 $7.70 7,903
2017-10-03 $7.50 $7.70 $7.49 $7.70 $7.70 2,860
2017-10-02 $7.36 $7.50 $7.36 $7.45 $7.45 7,225
2017-09-29 $7.56 $7.56 $7.53 $7.54 $7.54 44,920
2017-09-28 $7.60 $7.77 $7.39 $7.57 $7.57 104,671
2017-09-27 $7.57 $7.74 $7.51 $7.59 $7.59 13,956
2017-09-26 $7.69 $7.69 $7.50 $7.60 $7.60 10,821
2017-09-25 $7.67 $7.74 $7.66 $7.68 $7.68 2,584
2017-09-22 $7.60 $7.76 $7.60 $7.74 $7.74 4,631
2017-09-21 $7.71 $7.72 $7.68 $7.70 $7.70 1,123
2017-09-20 $7.74 $7.75 $7.74 $7.75 $7.75 3,051
2017-09-19 $7.66 $7.72 $7.64 $7.72 $7.72 3,509
2017-09-18 $7.65 $7.72 $7.65 $7.71 $7.71 2,674
2017-09-15 $7.71 $7.71 $7.66 $7.66 $7.66 1,308
2017-09-14 $7.70 $7.71 $7.66 $7.71 $7.71 1,669
2017-09-13 $7.69 $7.69 $7.65 $7.65 $7.65 1,879
2017-09-12 $7.63 $7.63 $7.61 $7.61 $7.61 2,650
2017-09-11 $7.61 $7.64 $7.51 $7.64 $7.64 2,929
2017-09-08 $7.62 $7.62 $7.56 $7.56 $7.56 1,590
2017-09-07 $7.59 $7.59 $7.57 $7.58 $7.58 1,134
2017-09-06 $7.46 $7.58 $7.46 $7.58 $7.58 566
2017-09-05 $7.67 $7.67 $7.49 $7.49 $7.49 643
2017-09-01 $7.65 $7.69 $7.59 $7.63 $7.63 8,168
2017-08-31 $7.44 $7.59 $7.39 $7.56 $7.56 3,774
2017-08-30 $7.36 $7.42 $7.36 $7.42 $7.42 2,181
2017-08-29 $7.42 $7.42 $7.42 $7.42 $7.42 169
2017-08-28 $7.51 $7.51 $7.41 $7.44 $7.44 1,428
2017-08-25 $7.41 $7.42 $7.39 $7.41 $7.41 4,529
2017-08-24 $7.36 $7.36 $7.32 $7.33 $7.33 1,369
2017-08-23 $7.20 $7.34 $7.19 $7.30 $7.30 5,693
2017-08-22 $7.20 $7.23 $7.20 $7.23 $7.23 1,553
2017-08-21 $7.34 $7.34 $7.19 $7.19 $7.19 3,676
2017-08-18 $7.27 $7.27 $7.27 $7.27 $7.27 3,101
2017-08-17 $7.23 $7.26 $7.22 $7.26 $7.26 4,342
2017-08-16 $7.43 $7.43 $7.23 $7.23 $7.23 4,462
2017-08-15 $7.30 $7.37 $7.28 $7.32 $7.32 19,669
2017-08-14 $7.40 $7.48 $7.37 $7.37 $7.37 17,513
2017-08-11 $7.49 $7.54 $7.37 $7.40 $7.40 7,788
2017-08-10 $7.53 $7.53 $7.38 $7.39 $7.39 3,291
2017-08-09 $7.54 $7.54 $7.39 $7.44 $7.44 3,157
2017-08-08 $7.51 $7.51 $7.40 $7.40 $7.40 1,796
2017-08-07 $7.69 $7.69 $7.48 $7.55 $7.55 20,862
2017-08-04 $7.84 $7.84 $7.84 $7.84 $7.69 481
2017-08-03 $7.81 $7.81 $7.78 $7.79 $7.65 692
2017-08-02 $7.83 $7.93 $7.83 $7.89 $7.74 977
2017-08-01 $7.87 $7.87 $7.86 $7.86 $7.71 476
2017-07-31 $7.73 $7.86 $7.73 $7.86 $7.71 10,586
2017-07-28 $7.82 $7.82 $7.73 $7.73 $7.59 535
2017-07-27 $7.91 $8.00 $7.81 $7.81 $7.67 4,766
2017-07-26 $7.84 $7.92 $7.84 $7.92 $7.77 680
2017-07-25 $7.74 $7.85 $7.74 $7.85 $7.70 452
2017-07-24 $7.85 $7.85 $7.85 $7.85 $7.70 215
2017-07-21 $7.75 $7.75 $7.75 $7.75 $7.61 132
2017-07-20 $7.88 $7.88 $7.88 $7.88 $7.73 521
2017-07-19 $7.76 $7.84 $7.76 $7.84 $7.69 3,666
2017-07-18 $7.78 $7.78 $7.78 $7.78 $7.63 183
2017-07-17 $7.86 $7.89 $7.80 $7.82 $7.68 5,201
2017-07-14 $7.75 $7.84 $7.75 $7.80 $7.66 1,549
2017-07-13 $7.75 $7.75 $7.73 $7.73 $7.59 431
2017-07-12 $7.74 $7.74 $7.69 $7.71 $7.57 1,968
2017-07-11 $7.70 $7.70 $7.70 $7.70 $7.56 167
2017-07-10 $7.66 $7.66 $7.66 $7.66 $7.52 1,849
2017-07-07 $7.63 $7.63 $7.55 $7.61 $7.47 1,370
2017-07-06 $7.74 $7.74 $7.63 $7.63 $7.49 4,588
2017-07-05 $7.79 $7.79 $7.71 $7.71 $7.57 831
2017-07-03 $7.73 $7.84 $7.73 $7.84 $7.69 2,695
2017-06-30 $7.77 $7.77 $7.68 $7.68 $7.54 2,192
2017-06-29 $7.72 $7.72 $7.65 $7.70 $7.56 1,717
2017-06-28 $7.56 $7.66 $7.56 $7.65 $7.51 1,932
2017-06-27 $7.62 $7.62 $7.55 $7.55 $7.41 1,242
2017-06-26 $7.40 $7.46 $7.37 $7.44 $7.30 7,906
2017-06-23 $7.31 $7.39 $7.30 $7.34 $7.20 6,172
2017-06-22 $7.25 $7.27 $7.23 $7.24 $7.11 9,137
2017-06-21 $7.14 $7.14 $7.06 $7.06 $6.93 3,286
2017-06-20 $7.35 $7.35 $7.20 $7.25 $7.12 3,574
2017-06-19 $7.68 $7.68 $7.35 $7.38 $7.24 11,868
2017-06-16 $7.62 $7.66 $7.61 $7.61 $7.47 4,617
2017-06-15 $7.72 $7.79 $7.65 $7.65 $7.51 3,482
2017-06-14 $7.86 $7.86 $7.80 $7.80 $7.66 2,550
2017-06-13 $7.82 $7.99 $7.82 $7.94 $7.79 7,324
2017-06-12 $7.81 $7.93 $7.81 $7.86 $7.71 4,539
2017-06-09 $7.72 $7.86 $7.71 $7.81 $7.67 16,036
2017-06-08 $7.76 $7.88 $7.76 $7.79 $7.65 12,468
2017-06-07 $7.96 $7.98 $7.80 $7.80 $7.66 10,223
2017-06-06 $7.87 $7.98 $7.86 $7.98 $7.83 3,095
2017-06-05 $7.86 $7.93 $7.86 $7.90 $7.75 718
2017-06-02 $7.93 $7.97 $7.89 $7.89 $7.74 5,362
2017-06-01 $8.00 $8.02 $8.00 $8.02 $7.87 2,116
2017-05-31 $7.90 $7.91 $7.86 $7.91 $7.76 6,599
2017-05-30 $8.03 $8.03 $7.95 $7.95 $7.80 14,157
2017-05-26 $8.03 $8.14 $8.03 $8.13 $7.98 6,000
2017-05-25 $8.11 $8.21 $8.06 $8.07 $7.92 7,523
2017-05-24 $8.20 $8.20 $8.15 $8.15 $8.00 405
2017-05-23 $8.12 $8.23 $8.12 $8.23 $8.08 3,827
2017-05-22 $8.24 $8.27 $8.17 $8.27 $8.12 5,241
2017-05-19 $8.20 $8.26 $8.18 $8.22 $8.07 1,455
2017-05-18 $8.12 $8.15 $8.08 $8.15 $8.00 8,863
2017-05-17 $8.29 $8.29 $8.22 $8.22 $8.07 579
2017-05-16 $8.41 $8.41 $8.24 $8.29 $8.14 2,630
2017-05-15 $8.32 $8.39 $8.32 $8.39 $8.23 1,704
2017-05-12 $8.30 $8.30 $8.30 $8.30 $8.15 321
2017-05-11 $8.42 $8.42 $8.27 $8.33 $8.18 4,415
2017-05-10 $8.30 $8.39 $8.30 $8.30 $8.15 3,638
2017-05-09 $8.27 $8.28 $8.21 $8.25 $8.10 4,580
2017-05-08 $8.28 $8.35 $8.24 $8.31 $8.16 3,482
2017-05-05 $8.21 $8.33 $8.21 $8.28 $8.13 6,260
2017-05-04 $8.49 $8.49 $8.21 $8.24 $7.95 13,548
2017-05-03 $8.54 $8.54 $8.47 $8.47 $8.17 2,323
2017-05-02 $8.62 $8.63 $8.52 $8.59 $8.29 10,502
2017-05-01 $8.70 $8.70 $8.58 $8.63 $8.33 11,375
2017-04-28 $8.45 $8.54 $8.45 $8.46 $8.16 3,631
2017-04-27 $8.64 $8.64 $8.47 $8.47 $8.17 8,471
2017-04-26 $8.59 $8.60 $8.53 $8.54 $8.24 6,128
2017-04-25 $8.54 $8.58 $8.50 $8.54 $8.24 6,692
2017-04-24 $8.46 $8.54 $8.46 $8.54 $8.24 5,467
2017-04-21 $8.40 $8.40 $8.40 $8.40 $8.10 25
2017-04-20 $8.45 $8.45 $8.39 $8.40 $8.10 7,960
2017-04-19 $8.47 $8.51 $8.45 $8.45 $8.15 6,386
2017-04-18 $8.45 $8.52 $8.45 $8.48 $8.18 6,224
2017-04-17 $8.49 $8.49 $8.48 $8.49 $8.19 1,186
2017-04-13 $8.56 $8.56 $8.46 $8.48 $8.18 5,891
2017-04-12 $8.59 $8.59 $8.52 $8.53 $8.23 3,403
2017-04-11 $8.57 $8.67 $8.57 $8.67 $8.37 5,451
2017-04-10 $8.60 $8.69 $8.60 $8.62 $8.32 4,478
2017-04-07 $8.60 $8.63 $8.60 $8.62 $8.32 2,188
2017-04-06 $8.65 $8.69 $8.65 $8.68 $8.38 10,314
2017-04-05 $8.70 $8.70 $8.70 $8.70 $8.39 660
2017-04-04 $8.66 $8.66 $8.63 $8.64 $8.34 1,265
2017-04-03 $8.63 $8.63 $8.63 $8.63 $8.33 1,187
2017-03-31 $8.69 $8.69 $8.67 $8.67 $8.37 1,539
2017-03-30 $8.51 $8.62 $8.51 $8.57 $8.27 6,136
2017-03-29 $8.44 $8.59 $8.44 $8.57 $8.27 10,578
2017-03-28 $8.30 $8.42 $8.30 $8.42 $8.12 1,495
2017-03-27 $8.35 $8.36 $8.31 $8.33 $8.04 5,002
2017-03-24 $8.40 $8.46 $8.40 $8.43 $8.13 1,625
2017-03-23 $8.46 $8.46 $8.46 $8.46 $8.16 1,541
2017-03-22 $8.45 $8.45 $8.35 $8.36 $8.07 2,883
2017-03-21 $8.52 $8.52 $8.46 $8.46 $8.16 4,546
2017-03-20 $8.51 $8.65 $8.49 $8.56 $8.26 3,762
2017-03-17 $8.60 $8.66 $8.55 $8.60 $8.30 1,427
2017-03-16 $8.64 $8.64 $8.57 $8.63 $8.33 4,501
2017-03-15 $8.51 $8.57 $8.51 $8.56 $8.26 1,253
2017-03-14 $8.61 $8.61 $8.47 $8.47 $8.17 3,372
2017-03-13 $8.62 $8.62 $8.54 $8.58 $8.28 9,863
2017-03-10 $8.56 $8.56 $8.49 $8.54 $8.24 2,623
2017-03-09 $8.60 $8.60 $8.42 $8.47 $8.17 25,992
2017-03-08 $8.77 $8.78 $8.61 $8.61 $8.31 16,470
2017-03-07 $8.70 $8.76 $8.70 $8.73 $8.42 2,652
2017-03-06 $8.86 $8.86 $8.73 $8.78 $8.47 5,856
2017-03-03 $8.75 $8.81 $8.74 $8.81 $8.50 3,453
2017-03-02 $8.76 $8.83 $8.75 $8.80 $8.49 9,677
2017-03-01 $8.79 $8.89 $8.76 $8.80 $8.49 20,856
2017-02-28 $8.77 $8.81 $8.75 $8.81 $8.50 2,733
2017-02-27 $8.75 $8.84 $8.67 $8.80 $8.49 3,367
2017-02-24 $8.86 $8.86 $8.78 $8.78 $8.47 4,586
2017-02-23 $8.91 $8.94 $8.85 $8.92 $8.61 11,596
2017-02-22 $8.95 $8.99 $8.91 $8.91 $8.60 8,511
2017-02-21 $8.99 $9.05 $8.95 $9.03 $8.71 8,152
2017-02-17 $8.99 $9.04 $8.98 $8.98 $8.66 2,495
2017-02-16 $9.00 $9.06 $8.98 $9.00 $8.68 5,941
2017-02-15 $9.00 $9.05 $9.00 $9.05 $8.73 6,684
2017-02-14 $9.10 $9.10 $9.00 $9.05 $8.73 2,753
2017-02-13 $9.13 $9.13 $9.04 $9.05 $8.73 2,731
2017-02-10 $9.07 $9.12 $9.05 $9.05 $8.73 33,540
2017-02-09 $9.10 $9.10 $9.02 $9.08 $8.76 5,628
2017-02-08 $9.06 $9.06 $8.85 $9.02 $8.70 11,966
2017-02-07 $9.21 $9.21 $9.00 $9.04 $8.72 7,248
2017-02-06 $9.32 $9.37 $9.30 $9.30 $8.84 20,817
2017-02-03 $9.26 $9.40 $9.26 $9.37 $8.90 9,528
2017-02-02 $9.22 $9.29 $9.21 $9.29 $8.83 12,618
2017-02-01 $9.16 $9.22 $9.12 $9.22 $8.76 3,631
2017-01-31 $9.17 $9.27 $9.16 $9.17 $8.71 25,751
2017-01-30 $9.28 $9.28 $9.11 $9.14 $8.68 6,108
2017-01-27 $9.37 $9.37 $9.29 $9.30 $8.83 12,205
2017-01-26 $9.46 $9.46 $9.29 $9.32 $8.85 14,064
2017-01-25 $9.35 $9.35 $9.24 $9.32 $8.85 13,550
2017-01-24 $9.06 $9.21 $9.06 $9.21 $8.75 10,122
2017-01-23 $9.03 $9.04 $8.95 $8.95 $8.50 6,517
2017-01-20 $9.05 $9.05 $8.98 $8.98 $8.54 6,735
2017-01-19 $8.87 $9.02 $8.87 $8.98 $8.53 13,252
2017-01-18 $8.96 $8.96 $8.93 $8.95 $8.50 4,758
2017-01-17 $8.96 $9.04 $8.94 $8.98 $8.53 3,043
2017-01-13 $8.84 $8.84 $8.84 $8.84 $8.40 1,603
2017-01-12 $8.79 $8.94 $8.77 $8.78 $8.34 5,416
2017-01-11 $8.78 $8.84 $8.78 $8.84 $8.40 1,701
2017-01-10 $8.73 $8.76 $8.73 $8.73 $8.29 5,197
2017-01-09 $8.82 $8.85 $8.75 $8.75 $8.31 37,057
2017-01-06 $8.78 $8.82 $8.78 $8.82 $8.38 1,331
2017-01-05 $8.94 $8.94 $8.75 $8.79 $8.35 3,804
2017-01-04 $8.84 $8.84 $8.84 $8.84 $8.40 1,189
2017-01-03 $8.71 $8.71 $8.64 $8.69 $8.26 12,841
2016-12-30 $8.55 $8.62 $8.53 $8.62 $8.19 4,349
2016-12-29 $8.63 $8.63 $8.54 $8.55 $8.12 2,369
2016-12-28 $8.58 $8.58 $8.52 $8.52 $8.10 4,363
2016-12-27 $8.58 $8.59 $8.51 $8.59 $8.16 5,058
2016-12-23 $8.42 $8.58 $8.42 $8.44 $8.02 4,656
2016-12-22 $8.40 $8.44 $8.40 $8.41 $7.99 3,706
2016-12-21 $8.43 $8.43 $8.30 $8.40 $7.98 7,277
2016-12-20 $8.40 $8.40 $8.36 $8.36 $7.94 1,846
2016-12-19 $8.21 $8.26 $8.21 $8.25 $7.84 2,147
2016-12-16 $8.28 $8.31 $8.25 $8.25 $7.84 12,068
2016-12-15 $8.25 $8.25 $8.17 $8.18 $7.77 1,904
2016-12-14 $8.39 $8.39 $8.15 $8.17 $7.76 15,533
2016-12-13 $8.37 $8.50 $8.32 $8.34 $7.92 13,661
2016-12-12 $8.46 $8.49 $8.40 $8.40 $7.98 4,436
2016-12-09 $8.46 $8.46 $8.39 $8.40 $7.98 4,845
2016-12-08 $8.28 $8.51 $8.28 $8.51 $8.08 2,136
2016-12-07 $8.28 $8.39 $8.26 $8.39 $7.97 3,204
2016-12-06 $8.11 $8.32 $8.11 $8.26 $7.85 9,316
2016-12-05 $8.09 $8.25 $8.09 $8.24 $7.83 18,257
2016-12-02 $8.01 $8.15 $8.01 $8.15 $7.74 2,086
2016-12-01 $8.24 $8.28 $8.07 $8.07 $7.67 12,152
2016-11-30 $8.02 $8.21 $8.02 $8.11 $7.71 24,811
2016-11-29 $7.86 $7.92 $7.84 $7.84 $7.45 4,494
2016-11-28 $8.08 $8.08 $8.01 $8.02 $7.62 2,299
2016-11-25 $8.27 $8.27 $8.20 $8.20 $7.79 1,246
2016-11-23 $8.27 $8.28 $8.27 $8.27 $7.86 1,450
2016-11-22 $8.23 $8.30 $8.22 $8.23 $7.82 5,284
2016-11-21 $8.27 $8.33 $8.25 $8.31 $7.90 4,066
2016-11-18 $8.06 $8.18 $8.06 $8.18 $7.77 1,010
2016-11-17 $8.09 $8.09 $7.93 $7.98 $7.58 2,116
2016-11-16 $8.15 $8.15 $8.00 $8.02 $7.62 1,859
2016-11-15 $8.09 $8.13 $8.05 $8.12 $7.72 2,056
2016-11-14 $7.80 $8.00 $7.80 $8.00 $7.60 6,696
2016-11-11 $7.89 $7.95 $7.89 $7.95 $7.55 1,045
2016-11-10 $8.04 $8.04 $7.95 $7.96 $7.56 7,335
2016-11-09 $7.70 $7.99 $7.70 $7.96 $7.56 21,100
2016-11-08 $7.73 $7.73 $7.61 $7.61 $7.23 3,574
2016-11-07 $7.78 $7.80 $7.69 $7.71 $7.33 1,007
2016-11-04 $7.82 $7.82 $7.78 $7.78 $7.26 1,212
2016-11-03 $7.99 $7.99 $7.85 $7.85 $7.33 5,564
2016-11-02 $7.98 $7.98 $7.80 $7.87 $7.34 27,149
2016-11-01 $8.24 $8.24 $7.99 $7.99 $7.46 5,016
2016-10-31 $8.13 $8.13 $8.00 $8.06 $7.52 4,949
2016-10-28 $8.22 $8.22 $8.18 $8.18 $7.63 1,906
2016-10-27 $8.31 $8.31 $8.22 $8.22 $7.67 947
2016-10-26 $8.49 $8.49 $8.36 $8.36 $7.80 3,234
2016-10-25 $8.44 $8.48 $8.38 $8.47 $7.90 4,514
2016-10-24 $8.45 $8.48 $8.35 $8.44 $7.88 5,328
2016-10-21 $8.45 $8.54 $8.45 $8.51 $7.94 2,680
2016-10-20 $8.55 $8.55 $8.33 $8.48 $7.92 4,787
2016-10-19 $8.45 $8.49 $8.45 $8.48 $7.91 2,352
2016-10-18 $8.37 $8.42 $8.37 $8.39 $7.83 2,520
2016-10-17 $8.32 $8.33 $8.27 $8.30 $7.75 17,546
2016-10-14 $8.37 $8.37 $8.36 $8.36 $7.80 263
2016-10-13 $8.27 $8.28 $8.26 $8.26 $7.71 2,385
2016-10-12 $8.17 $8.27 $8.16 $8.27 $7.72 2,380
2016-10-11 $8.30 $8.34 $8.27 $8.27 $7.72 1,419
2016-10-10 $8.30 $8.39 $8.30 $8.39 $7.83 243
2016-10-07 $8.27 $8.32 $8.26 $8.32 $7.76 3,014
2016-10-06 $8.41 $8.41 $8.32 $8.35 $7.79 9,903
2016-10-05 $8.29 $8.43 $8.29 $8.40 $7.84 18,957
2016-10-04 $8.25 $8.38 $8.10 $8.29 $7.74 8,994
2016-10-03 $8.29 $8.37 $8.25 $8.37 $7.81 15,036
2016-09-30 $8.37 $8.41 $8.36 $8.41 $7.85 3,788
2016-09-29 $8.35 $8.42 $8.29 $8.36 $7.80 10,678
2016-09-28 $8.36 $8.42 $8.27 $8.42 $7.86 11,170
2016-09-27 $8.22 $8.38 $8.22 $8.33 $7.77 26,560
2016-09-26 $8.40 $8.45 $8.37 $8.37 $7.81 4,209
2016-09-23 $8.45 $8.45 $8.36 $8.36 $7.80 3,658
2016-09-22 $8.37 $8.42 $8.37 $8.42 $7.86 4,294
2016-09-21 $8.25 $8.34 $8.25 $8.32 $7.76 4,848
2016-09-20 $8.14 $8.21 $8.14 $8.18 $7.64 2,064
2016-09-19 $8.17 $8.22 $8.17 $8.22 $7.67 5,924
2016-09-16 $8.14 $8.14 $8.01 $8.01 $7.48 3,374
2016-09-15 $8.16 $8.16 $8.13 $8.14 $7.60 2,779
2016-09-14 $8.09 $8.12 $8.09 $8.12 $7.58 1,119
2016-09-13 $8.30 $8.30 $8.07 $8.12 $7.58 6,309
2016-09-12 $8.32 $8.37 $8.32 $8.36 $7.80 9,646
2016-09-09 $8.33 $8.40 $8.33 $8.34 $7.78 2,992
2016-09-08 $8.47 $8.52 $8.32 $8.50 $7.93 6,134
2016-09-07 $8.35 $8.43 $8.35 $8.38 $7.82 9,130
2016-09-06 $8.30 $8.37 $8.29 $8.36 $7.80 7,848
2016-09-02 $8.21 $8.29 $8.21 $8.29 $7.74 846
2016-09-01 $8.15 $8.18 $8.13 $8.18 $7.63 3,799
2016-08-31 $8.13 $8.25 $8.13 $8.23 $7.68 2,270
2016-08-30 $8.23 $8.26 $8.22 $8.26 $7.70 1,076
2016-08-29 $8.16 $8.29 $8.10 $8.29 $7.74 4,104
2016-08-26 $8.25 $8.25 $8.12 $8.12 $7.58 817
2016-08-25 $8.18 $8.20 $8.12 $8.12 $7.58 4,699
2016-08-24 $8.24 $8.24 $8.09 $8.16 $7.61 4,097
2016-08-23 $8.14 $8.27 $8.14 $8.27 $7.72 5,785
2016-08-22 $8.20 $8.20 $8.18 $8.18 $7.63 5,292
2016-08-19 $8.45 $8.45 $8.29 $8.29 $7.74 4,351
2016-08-18 $8.12 $8.36 $8.12 $8.33 $7.77 5,557
2016-08-17 $8.22 $8.22 $8.22 $8.22 $7.67 6,359
2016-08-16 $8.33 $8.34 $8.29 $8.29 $7.74 2,588
2016-08-15 $8.22 $8.28 $8.22 $8.22 $7.67 1,729
2016-08-12 $8.19 $8.22 $8.13 $8.17 $7.62 5,526
2016-08-11 $8.05 $8.15 $8.05 $8.07 $7.53 6,705
2016-08-10 $8.06 $8.10 $7.97 $8.08 $7.54 5,013
2016-08-09 $8.20 $8.20 $8.07 $8.11 $7.57 4,161
2016-08-08 $8.22 $8.25 $8.16 $8.16 $7.61 2,464
2016-08-05 $8.08 $8.08 $8.08 $8.08 $7.54 240
2016-08-04 $8.19 $8.19 $8.17 $8.19 $7.51 4,602
2016-08-03 $7.93 $8.09 $7.93 $8.09 $7.42 4,671
2016-08-02 $7.99 $7.99 $7.88 $7.90 $7.25 692
2016-08-01 $8.23 $8.23 $7.92 $7.99 $7.32 7,984
2016-07-29 $8.00 $8.15 $8.00 $8.08 $7.41 6,036
2016-07-28 $8.09 $8.09 $8.02 $8.04 $7.37 9,244
2016-07-27 $8.29 $8.29 $8.06 $8.06 $7.39 1,771
2016-07-26 $8.14 $8.20 $8.13 $8.13 $7.46 14,134
2016-07-25 $8.05 $8.14 $7.97 $8.14 $7.47 12,187
2016-07-22 $8.30 $8.30 $8.09 $8.19 $7.51 5,875
2016-07-21 $8.20 $8.20 $8.20 $8.20 $7.52 858
2016-07-20 $8.30 $8.30 $8.06 $8.20 $7.52 18,669
2016-07-19 $8.17 $8.27 $8.16 $8.26 $7.58 17,555
2016-07-18 $8.24 $8.24 $8.15 $8.20 $7.52 2,827
2016-07-15 $8.38 $8.38 $8.12 $8.19 $7.51 9,616
2016-07-14 $8.35 $8.35 $8.09 $8.20 $7.52 4,404
2016-07-13 $8.18 $8.18 $8.11 $8.15 $7.48 752
2016-07-12 $8.25 $8.32 $8.24 $8.27 $7.59 4,272
2016-07-11 $8.18 $8.18 $8.14 $8.14 $7.47 2,240
2016-07-08 $8.01 $8.11 $8.01 $8.11 $7.44 4,115
2016-07-07 $8.10 $8.10 $8.00 $8.02 $7.36 3,771
2016-07-06 $8.09 $8.09 $8.09 $8.09 $7.42 296
2016-07-05 $8.03 $8.10 $7.93 $7.96 $7.30 10,334
2016-07-01 $8.17 $8.27 $8.11 $8.22 $7.54 15,716
2016-06-30 $8.04 $8.14 $8.04 $8.14 $7.47 1,676
2016-06-29 $8.13 $8.19 $8.12 $8.12 $7.45 1,907
2016-06-28 $7.98 $8.00 $7.80 $7.92 $7.27 5,270
2016-06-27 $7.76 $7.76 $7.59 $7.62 $6.99 28,514
2016-06-24 $7.55 $8.03 $7.55 $7.88 $7.23 3,797
2016-06-23 $8.09 $8.15 $8.07 $8.15 $7.48 1,671
2016-06-22 $8.11 $8.11 $8.02 $8.07 $7.40 4,513
2016-06-21 $8.07 $8.10 $7.97 $8.10 $7.43 4,126
2016-06-20 $8.04 $8.14 $8.04 $8.07 $7.40 9,444
2016-06-17 $7.90 $8.06 $7.90 $8.00 $7.34 7,553
2016-06-16 $7.75 $7.83 $7.70 $7.83 $7.18 8,934
2016-06-15 $7.86 $7.92 $7.86 $7.92 $7.27 2,927
2016-06-14 $7.92 $7.92 $7.78 $7.81 $7.16 5,903
2016-06-13 $8.21 $8.21 $7.91 $7.91 $7.26 5,791
2016-06-10 $8.17 $8.17 $8.05 $8.05 $7.38 6,490
2016-06-09 $8.25 $8.26 $8.14 $8.14 $7.46 975
2016-06-08 $8.42 $8.42 $8.22 $8.22 $7.54 9,776
2016-06-07 $8.45 $8.45 $8.22 $8.35 $7.66 14,879
2016-06-06 $8.28 $8.30 $8.25 $8.29 $7.60 4,373
2016-06-03 $8.16 $8.20 $8.12 $8.15 $7.48 6,036
2016-06-02 $8.10 $8.18 $8.10 $8.18 $7.50 3,658
2016-06-01 $7.97 $8.09 $7.97 $8.09 $7.42 5,190
2016-05-31 $8.01 $8.02 $7.92 $7.92 $7.27 2,978
2016-05-27 $7.89 $7.90 $7.81 $7.82 $7.17 11,856
2016-05-26 $7.85 $7.88 $7.82 $7.88 $7.23 1,504
2016-05-25 $7.99 $7.99 $7.82 $7.89 $7.24 14,508
2016-05-24 $7.87 $7.90 $7.80 $7.83 $7.18 9,187
2016-05-23 $7.88 $7.93 $7.87 $7.90 $7.25 13,260
2016-05-20 $7.91 $7.93 $7.79 $7.93 $7.27 6,116
2016-05-19 $7.57 $7.89 $7.57 $7.87 $7.22 5,093
2016-05-18 $7.90 $7.90 $7.68 $7.70 $7.06 2,225
2016-05-17 $7.88 $7.90 $7.79 $7.86 $7.21 4,323
2016-05-16 $7.78 $7.79 $7.78 $7.79 $7.15 2,578
2016-05-13 $7.53 $7.70 $7.53 $7.66 $7.03 6,812
2016-05-12 $7.75 $7.75 $7.67 $7.70 $7.06 2,655
2016-05-11 $7.77 $7.77 $7.66 $7.73 $7.09 7,851
2016-05-10 $7.55 $7.59 $7.55 $7.59 $6.96 455
2016-05-09 $7.73 $7.73 $7.37 $7.47 $6.85 5,262
2016-05-06 $7.65 $7.65 $7.55 $7.64 $7.01 3,663
2016-05-05 $7.62 $7.79 $7.62 $7.76 $6.95 2,648
2016-05-04 $7.67 $7.67 $7.59 $7.61 $6.82 5,204
2016-05-03 $7.66 $7.72 $7.58 $7.71 $6.91 12,449
2016-05-02 $8.10 $8.10 $7.72 $7.77 $6.96 4,396
2016-04-29 $7.98 $7.98 $7.86 $7.92 $7.10 6,979
2016-04-28 $7.88 $7.98 $7.86 $7.95 $7.12 3,492
2016-04-27 $8.08 $8.08 $7.85 $8.00 $7.17 10,650
2016-04-26 $7.72 $7.87 $7.72 $7.87 $7.05 5,645
2016-04-25 $7.92 $7.92 $7.68 $7.74 $6.94 9,204
2016-04-22 $7.91 $7.92 $7.76 $7.82 $7.01 12,407
2016-04-21 $7.63 $7.68 $7.59 $7.65 $6.86 5,109
2016-04-20 $7.35 $7.51 $7.35 $7.50 $6.72 6,241
2016-04-19 $7.41 $7.41 $7.32 $7.38 $6.61 3,917
2016-04-18 $7.13 $7.24 $7.01 $7.24 $6.48 21,824
2016-04-15 $7.25 $7.25 $7.14 $7.14 $6.40 14,827
2016-04-14 $7.32 $7.32 $7.24 $7.28 $6.52 4,695
2016-04-13 $7.39 $7.39 $7.30 $7.32 $6.56 865
2016-04-12 $7.26 $7.36 $7.26 $7.32 $6.56 29,922
2016-04-11 $7.18 $7.25 $7.17 $7.17 $6.43 2,810
2016-04-08 $6.99 $6.99 $6.99 $6.99 $6.26 109
2016-04-07 $6.99 $7.05 $6.99 $6.99 $6.26 11,123
2016-04-06 $7.00 $7.00 $6.97 $6.98 $6.26 686
2016-04-05 $6.90 $6.90 $6.88 $6.88 $6.17 1,259
2016-04-04 $7.04 $7.04 $6.96 $6.96 $6.24 3,734
2016-04-01 $7.17 $7.17 $7.00 $7.00 $6.27 6,873
2016-03-31 $7.16 $7.17 $7.16 $7.17 $6.42 1,601
2016-03-30 $7.05 $7.18 $7.05 $7.08 $6.34 3,459
2016-03-29 $6.98 $7.00 $6.97 $7.00 $6.27 453
2016-03-28 $7.25 $7.25 $7.04 $7.04 $6.31 2,671
2016-03-24 $7.00 $7.09 $6.95 $7.09 $6.35 4,053
2016-03-23 $7.15 $7.31 $7.12 $7.12 $6.38 4,211
2016-03-22 $7.39 $7.39 $7.26 $7.37 $6.61 7,048
2016-03-21 $7.61 $7.61 $7.28 $7.29 $6.53 5,379
2016-03-18 $7.60 $7.60 $7.46 $7.49 $6.71 13,183
2016-03-17 $7.40 $7.48 $7.38 $7.48 $6.70 6,281
2016-03-16 $7.21 $7.31 $7.21 $7.29 $6.53 1,711
2016-03-15 $6.99 $7.03 $6.92 $7.03 $6.30 1,948
2016-03-14 $7.12 $7.12 $6.97 $7.08 $6.35 11,343
2016-03-11 $7.03 $7.12 $6.97 $7.11 $6.37 19,114
2016-03-10 $7.02 $7.02 $7.02 $7.02 $6.29 92
2016-03-09 $7.07 $7.07 $7.02 $7.02 $6.29 1,180
2016-03-08 $7.18 $7.18 $7.00 $7.00 $6.27 4,274
2016-03-07 $7.20 $7.24 $7.15 $7.20 $6.45 55,404
2016-03-04 $6.91 $7.07 $6.91 $6.91 $6.19 4,517
2016-03-03 $6.80 $6.86 $6.80 $6.85 $6.14 762
2016-03-02 $6.76 $6.77 $6.76 $6.77 $6.07 512
2016-03-01 $6.58 $6.70 $6.58 $6.64 $5.95 7,351
2016-02-29 $6.65 $6.70 $6.60 $6.60 $5.91 1,409
2016-02-26 $6.60 $6.60 $6.53 $6.56 $5.88 1,426
2016-02-25 $6.32 $6.38 $6.32 $6.38 $5.72 1,004
2016-02-24 $6.28 $6.47 $6.24 $6.44 $5.77 9,399
2016-02-23 $6.65 $6.65 $6.42 $6.42 $5.75 15,134
2016-02-22 $6.49 $6.63 $6.49 $6.63 $5.94 2,445
2016-02-19 $6.32 $6.35 $6.32 $6.35 $5.69 5,017
2016-02-18 $6.55 $6.55 $6.49 $6.49 $5.81 2,281
2016-02-17 $6.55 $6.65 $6.48 $6.60 $5.91 2,166
2016-02-16 $6.26 $6.42 $6.26 $6.41 $5.74 5,123
2016-02-12 $6.00 $6.19 $6.00 $6.17 $5.53 8,228
2016-02-11 $6.19 $6.19 $5.80 $5.89 $5.28 10,635
2016-02-10 $6.26 $6.26 $6.26 $6.26 $5.61 62
2016-02-09 $6.33 $6.33 $6.16 $6.26 $5.61 7,194
2016-02-08 $6.44 $6.45 $6.27 $6.45 $5.78 8,420
2016-02-05 $6.86 $6.89 $6.79 $6.81 $6.10 6,976
2016-02-04 $7.17 $7.26 $7.14 $7.14 $6.18 2,915
2016-02-03 $7.04 $7.11 $7.04 $7.07 $6.12 2,927
2016-02-02 $7.05 $7.06 $7.01 $7.05 $6.11 3,226
2016-02-01 $7.13 $7.18 $7.05 $7.18 $6.22 5,837
2016-01-29 $7.32 $7.45 $7.24 $7.26 $6.28 4,217
2016-01-28 $7.34 $7.34 $7.15 $7.16 $6.20 59,952
2016-01-27 $7.11 $7.11 $6.99 $6.99 $6.05 1,549
2016-01-26 $7.13 $7.13 $6.89 $7.12 $6.16 19,943
2016-01-25 $7.08 $7.23 $6.84 $6.89 $5.96 24,553
2016-01-22 $6.95 $7.09 $6.95 $7.09 $6.14 8,059
2016-01-21 $6.36 $6.60 $6.35 $6.53 $5.65 30,149
2016-01-20 $6.50 $6.50 $5.90 $6.22 $5.38 13,639
2016-01-19 $6.85 $6.85 $6.35 $6.39 $5.53 3,758
2016-01-15 $6.91 $6.91 $6.74 $6.82 $5.90 2,335
2016-01-14 $6.86 $7.11 $6.86 $7.11 $6.16 2,187
2016-01-13 $7.04 $7.06 $6.89 $6.92 $5.99 1,112
2016-01-12 $6.97 $7.10 $6.97 $7.10 $6.15 525
2016-01-11 $7.30 $7.30 $7.21 $7.21 $6.25 268
2016-01-08 $7.38 $7.65 $7.38 $7.65 $6.62 3,814
2016-01-07 $7.50 $7.52 $7.50 $7.52 $6.51 366
2016-01-06 $7.73 $7.73 $7.67 $7.67 $6.64 1,119
2016-01-05 $7.99 $7.99 $7.81 $7.83 $6.78 2,353
2016-01-04 $7.85 $7.87 $7.85 $7.87 $6.81 334
2015-12-31 $7.44 $7.87 $7.40 $7.87 $6.81 30,103
2015-12-30 $7.48 $7.55 $7.48 $7.55 $6.54 13,252
2015-12-29 $7.59 $7.64 $7.57 $7.64 $6.61 4,553
2015-12-28 $7.68 $7.69 $7.68 $7.69 $6.66 1,231
2015-12-24 $8.04 $8.04 $7.87 $7.92 $6.86 13,757
2015-12-23 $7.74 $7.94 $7.74 $7.94 $6.87 41,876
2015-12-22 $7.28 $7.56 $7.28 $7.53 $6.52 1,260
2015-12-21 $7.00 $7.09 $6.98 $7.09 $6.14 21,016
2015-12-18 $6.86 $7.09 $6.86 $7.03 $6.08 12,676
2015-12-17 $7.25 $7.25 $6.95 $6.95 $6.02 11,337
2015-12-16 $7.29 $7.44 $7.16 $7.39 $6.40 5,490
2015-12-15 $7.21 $7.29 $7.18 $7.18 $6.22 5,064
2015-12-14 $7.47 $7.47 $7.23 $7.23 $6.26 801
2015-12-11 $7.51 $7.51 $7.51 $7.51 $6.50 365
2015-12-10 $7.94 $8.01 $7.78 $7.79 $6.74 6,761
2015-12-09 $7.77 $7.93 $7.77 $7.89 $6.83 4,605
2015-12-08 $7.53 $7.68 $7.45 $7.67 $6.64 5,534
2015-12-07 $8.13 $8.13 $7.54 $7.54 $6.53 4,886
2015-12-04 $8.22 $8.31 $8.22 $8.23 $7.12 11,900
2015-12-03 $8.71 $8.71 $8.39 $8.43 $7.30 4,504
2015-12-02 $9.00 $9.00 $8.58 $8.65 $7.49 5,212
2015-12-01 $8.98 $8.98 $8.90 $8.90 $7.70 888
2015-11-30 $9.19 $9.19 $9.19 $9.19 $7.95 44
2015-11-27 $9.05 $9.19 $9.05 $9.19 $7.95 10,620
2015-11-25 $8.80 $8.86 $8.80 $8.86 $7.67 2,009
2015-11-24 $8.87 $8.87 $8.84 $8.84 $7.65 5,360
2015-11-23 $8.76 $8.76 $8.70 $8.70 $7.53 1,070
2015-11-20 $8.77 $8.77 $8.71 $8.75 $7.57 1,276
2015-11-19 $8.93 $8.96 $8.84 $8.84 $7.65 2,913
2015-11-18 $9.00 $9.03 $9.00 $9.03 $7.81 501
2015-11-17 $8.83 $8.92 $8.80 $8.91 $7.71 4,259
2015-11-16 $8.83 $9.05 $8.83 $8.98 $7.77 10,257
2015-11-13 $8.97 $8.97 $8.77 $8.93 $7.73 5,571
2015-11-12 $8.88 $8.99 $8.82 $8.82 $7.64 3,310
2015-11-11 $9.14 $9.14 $8.96 $9.02 $7.81 3,141
2015-11-10 $9.26 $9.26 $9.18 $9.18 $7.95 968
2015-11-09 $9.21 $9.21 $9.21 $9.21 $7.97 173
2015-11-06 $9.59 $9.59 $9.42 $9.42 $8.15 2,017
2015-11-05 $9.75 $9.80 $9.69 $9.69 $8.15 1,121
2015-11-04 $10.14 $10.14 $9.83 $9.98 $8.40 27,266
2015-11-03 $9.93 $10.14 $9.93 $10.14 $8.53 4,660
2015-11-02 $10.04 $10.09 $10.00 $10.04 $8.45 1,471
2015-10-30 $9.64 $9.95 $9.64 $9.95 $8.37 3,006
2015-10-29 $9.78 $9.83 $9.78 $9.80 $8.25 586
2015-10-28 $9.37 $9.66 $9.37 $9.65 $8.12 4,118
2015-10-27 $9.51 $9.51 $9.32 $9.33 $7.85 1,896
2015-10-26 $9.67 $9.72 $9.59 $9.63 $8.10 8,486
2015-10-23 $9.92 $9.92 $9.92 $9.92 $8.35 2,669
2015-10-22 $9.96 $9.96 $9.93 $9.93 $8.36 271
2015-10-21 $10.07 $10.07 $10.01 $10.01 $8.42 1,314
2015-10-20 $10.16 $10.16 $10.06 $10.10 $8.50 2,227
2015-10-19 $10.04 $10.09 $9.98 $10.05 $8.46 6,244
2015-10-16 $10.29 $10.29 $10.29 $10.29 $8.66 112
2015-10-15 $10.00 $10.18 $10.00 $10.18 $8.57 2,660
2015-10-14 $10.03 $10.09 $10.03 $10.09 $8.49 735
2015-10-13 $10.08 $10.08 $10.08 $10.08 $8.48 420
2015-10-12 $10.17 $10.17 $10.14 $10.14 $8.53 4,240
2015-10-09 $10.49 $10.49 $10.30 $10.34 $8.70 5,293
2015-10-08 $10.20 $10.40 $10.20 $10.40 $8.75 2,347
2015-10-07 $10.32 $10.32 $10.19 $10.21 $8.59 1,420
2015-10-06 $10.06 $10.08 $10.05 $10.08 $8.48 1,542
2015-10-05 $9.50 $9.68 $9.50 $9.68 $8.15 314
2015-10-02 $8.95 $9.44 $8.94 $9.44 $7.94 1,351
2015-10-01 $9.21 $9.21 $9.00 $9.08 $7.64 1,339
2015-09-30 $8.80 $8.93 $8.73 $8.73 $7.35 3,258
2015-09-29 $8.82 $8.82 $8.50 $8.56 $7.20 26,332
2015-09-28 $9.18 $9.18 $9.01 $9.02 $7.59 1,971
2015-09-25 $9.64 $9.64 $9.33 $9.33 $7.85 2,117
2015-09-24 $9.50 $9.50 $9.30 $9.41 $7.92 1,900
2015-09-23 $9.90 $9.99 $9.57 $9.65 $8.12 7,773
2015-09-22 $10.15 $10.15 $9.86 $9.87 $8.31 3,387
2015-09-21 $10.11 $10.19 $10.11 $10.19 $8.57 1,355
2015-09-18 $10.16 $10.22 $10.00 $10.19 $8.58 11,953
2015-09-17 $9.98 $10.27 $9.97 $10.27 $8.64 978
2015-09-16 $9.91 $10.21 $9.91 $10.15 $8.54 3,559
2015-09-15 $9.92 $9.92 $9.87 $9.87 $8.31 722
2015-09-14 $10.00 $10.00 $9.84 $9.90 $8.33 4,032
2015-09-11 $10.10 $10.10 $10.03 $10.03 $8.44 1,146
2015-09-10 $10.58 $10.58 $10.17 $10.31 $8.68 4,699
2015-09-09 $10.36 $10.50 $10.33 $10.37 $8.73 4,129
2015-09-08 $10.49 $10.53 $10.49 $10.53 $8.86 1,579
2015-09-04 $10.54 $10.54 $10.41 $10.41 $8.76 2,705
2015-09-03 $10.79 $10.80 $10.71 $10.80 $9.09 3,339
2015-09-02 $10.94 $10.94 $10.61 $10.61 $8.93 2,948
2015-09-01 $10.77 $10.77 $10.58 $10.59 $8.91 3,569
2015-08-31 $10.76 $11.00 $10.76 $10.97 $9.23 7,313
2015-08-28 $10.65 $10.87 $10.54 $10.82 $9.11 6,737
2015-08-27 $10.20 $10.58 $10.20 $10.44 $8.79 7,692
2015-08-26 $9.90 $10.03 $9.88 $10.03 $8.44 6,001
2015-08-25 $9.88 $10.06 $9.87 $9.90 $8.33 6,216
2015-08-24 $9.60 $9.84 $8.21 $9.67 $8.14 11,916
2015-08-21 $10.00 $10.09 $9.85 $9.87 $8.31 4,479
2015-08-20 $10.27 $10.29 $10.00 $10.00 $8.42 5,560
2015-08-19 $10.61 $10.62 $10.27 $10.31 $8.68 6,292
2015-08-18 $10.90 $10.90 $10.50 $10.50 $8.84 2,570
2015-08-17 $10.89 $10.89 $10.70 $10.76 $9.06 3,143
2015-08-14 $10.93 $10.93 $10.93 $10.93 $9.20 382
2015-08-13 $10.70 $10.88 $10.70 $10.74 $9.04 7,338
2015-08-12 $10.73 $10.96 $10.73 $10.96 $9.22 2,217
2015-08-11 $10.72 $10.83 $10.70 $10.83 $9.11 3,318
2015-08-10 $10.43 $10.79 $10.43 $10.79 $9.08 2,190
2015-08-07 $10.68 $10.71 $10.61 $10.71 $9.01 3,355
2015-08-06 $10.70 $10.76 $10.40 $10.76 $8.84 9,112
2015-08-05 $11.05 $11.05 $10.80 $10.80 $8.87 641
2015-08-04 $11.21 $11.22 $11.14 $11.19 $9.18 1,836
2015-08-03 $11.32 $11.32 $11.10 $11.10 $9.11 2,555
2015-07-31 $11.57 $11.57 $11.57 $11.57 $9.50 654
2015-07-30 $12.05 $12.05 $11.75 $11.75 $9.65 2,332
2015-07-29 $11.99 $12.00 $11.99 $12.00 $9.85 1,151
2015-07-28 $11.52 $11.52 $11.52 $11.52 $9.46 14
2015-07-27 $11.28 $11.54 $11.28 $11.52 $9.46 3,304

GLOBAL X JUNIOR MLP ETF (MLPJ) News Headlines

Recent GLOBAL X JUNIOR MLP ETF (MLPJ) News
Similar Companies to GLOBAL X JUNIOR MLP ETF (MLPJ) 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.