SmartETFs Advertising & Marketing Technology ETF (MRAD) Exchange: NYSE ARCA

Data as of March 29, 2024

$15.52 ($0.01) 0.05%

SmartETFs Advertising & Marketing Technology ETF - Daily Information
Click for more stock information on SmartETFs Advertising & Marketing Technology ETF.
Daily Information Data
Date March 29, 2024
Open $15.52
Previous Close $15.52
High $15.52
Low $15.52
Adjusted Open $15.52
Previous Adjusted Close $15.52
Adjusted High $15.52
Adjusted Low $15.52

About SmartETFs Advertising & Marketing Technology ETF (MRAD)

SmartETFs Advertising & Marketing Technology ETF

Historical Stock Data for SmartETFs Advertising & Marketing Technology ETF (MRAD)

Date Open High Low Close Adj.Close Volume
2024-03-27 $15.52 $15.52 $15.52 $15.52 $15.52 12
2024-03-26 $15.51 $15.51 $15.51 $15.51 $15.51 1
2024-03-25 $15.53 $15.53 $15.53 $15.53 $15.53 12
2024-03-22 $15.53 $15.55 $15.53 $15.55 $15.55 210
2024-03-21 $15.61 $15.61 $15.61 $15.61 $15.61 12
2024-03-20 $15.59 $15.59 $15.59 $15.59 $15.59 1
2024-03-19 $15.41 $15.41 $15.41 $15.41 $15.41 115
2024-03-18 $15.36 $15.36 $15.36 $15.36 $15.36 29
2024-03-15 $15.22 $15.22 $15.22 $15.22 $15.22 22
2024-03-14 $15.44 $15.44 $15.44 $15.44 $15.44 30
2024-03-13 $15.59 $15.59 $15.59 $15.59 $15.59 35
2024-03-12 $15.59 $15.59 $15.59 $15.59 $15.59 26
2024-03-11 $15.37 $15.40 $15.36 $15.36 $15.36 2,058
2024-03-08 $15.41 $15.41 $15.41 $15.41 $15.41 6
2024-03-07 $15.43 $15.43 $15.43 $15.43 $15.43 44
2024-03-06 $15.29 $15.29 $15.29 $15.29 $15.29 44
2024-03-05 $15.21 $15.21 $15.20 $15.20 $15.20 207
2024-03-04 $15.76 $15.76 $15.60 $15.60 $15.60 140
2024-03-01 $15.74 $15.74 $15.74 $15.74 $15.74 14
2024-02-29 $15.58 $15.58 $15.58 $15.58 $15.58 19
2024-02-28 $15.47 $15.47 $15.44 $15.44 $15.44 553
2024-02-27 $15.78 $15.78 $15.78 $15.78 $15.78 1
2024-02-26 $15.45 $15.45 $15.45 $15.45 $15.45 1
2024-02-23 $15.46 $15.46 $15.46 $15.46 $15.46 96
2024-02-22 $15.45 $15.45 $15.45 $15.45 $15.45 24
2024-02-21 $15.10 $15.22 $15.10 $15.22 $15.22 4,510
2024-02-20 $15.24 $15.24 $15.24 $15.24 $15.24 6
2024-02-16 $15.48 $15.48 $15.48 $15.48 $15.48 77
2024-02-15 $15.55 $15.55 $15.55 $15.55 $15.55 1
2024-02-14 $15.38 $15.38 $15.38 $15.38 $15.38 1
2024-02-13 $15.06 $15.06 $15.06 $15.06 $15.06 79
2024-02-12 $15.50 $15.50 $15.50 $15.50 $15.50 23
2024-02-09 $15.47 $15.51 $15.47 $15.51 $15.51 126
2024-02-08 $15.36 $15.36 $15.36 $15.36 $15.36 38
2024-02-07 $15.23 $15.30 $15.23 $15.30 $15.30 181
2024-02-06 $15.26 $15.32 $15.26 $15.32 $15.32 407
2024-02-05 $15.20 $15.20 $15.20 $15.20 $15.20 96
2024-02-02 $15.31 $15.38 $15.31 $15.38 $15.38 718
2024-02-01 $15.16 $15.17 $15.16 $15.17 $15.17 133
2024-01-31 $15.05 $15.05 $15.05 $15.05 $15.05 9
2024-01-30 $15.43 $15.43 $15.43 $15.43 $15.43 56
2024-01-29 $15.64 $15.64 $15.64 $15.64 $15.64 106
2024-01-26 $15.32 $15.32 $15.32 $15.32 $15.32 78
2024-01-25 $15.32 $15.32 $15.32 $15.32 $15.32 441
2024-01-24 $15.23 $15.25 $15.21 $15.21 $15.21 523
2024-01-23 $15.14 $15.14 $15.14 $15.14 $15.14 30
2024-01-22 $15.05 $15.05 $15.03 $15.03 $15.03 244
2024-01-19 $14.94 $14.94 $14.94 $14.94 $14.94 1
2024-01-18 $14.80 $14.80 $14.80 $14.80 $14.80 51
2024-01-17 $14.62 $14.62 $14.62 $14.62 $14.62 51
2024-01-16 $14.70 $14.70 $14.70 $14.70 $14.70 30
2024-01-12 $14.92 $14.92 $14.92 $14.92 $14.92 2
2024-01-11 $15.01 $15.01 $15.01 $15.01 $15.01 2
2024-01-10 $14.92 $14.92 $14.92 $14.92 $14.92 4
2024-01-09 $14.82 $14.82 $14.82 $14.82 $14.82 2
2024-01-08 $14.88 $14.88 $14.88 $14.88 $14.88 0
2024-01-05 $14.57 $14.57 $14.57 $14.57 $14.57 32
2024-01-04 $14.66 $14.69 $14.62 $14.62 $14.62 1,556
2024-01-03 $14.78 $14.78 $14.69 $14.69 $14.69 202
2024-01-02 $14.94 $14.98 $14.93 $14.98 $14.98 920
2023-12-29 $15.34 $15.34 $15.34 $15.34 $15.34 167
2023-12-28 $15.46 $15.46 $15.46 $15.46 $15.46 34
2023-12-27 $15.44 $15.44 $15.44 $15.44 $15.44 48
2023-12-26 $15.38 $15.38 $15.38 $15.38 $15.38 34
2023-12-22 $15.27 $15.27 $15.27 $15.27 $15.27 6
2023-12-21 $15.41 $15.41 $15.41 $15.41 $15.41 540
2023-12-20 $15.44 $15.45 $15.11 $15.11 $15.11 540
2023-12-19 $15.34 $15.34 $15.34 $15.34 $15.34 108
2023-12-18 $15.10 $15.10 $15.10 $15.10 $15.10 188
2023-12-15 $14.97 $14.97 $14.97 $14.97 $14.97 6
2023-12-14 $15.02 $15.02 $15.02 $15.02 $15.02 6
2023-12-13 $14.85 $14.85 $14.85 $14.85 $14.85 10
2023-12-12 $14.59 $14.59 $14.59 $14.59 $14.59 70
2023-12-11 $14.47 $14.47 $14.47 $14.47 $14.47 93
2023-12-08 $14.30 $14.47 $14.30 $14.47 $14.47 406
2023-12-07 $14.30 $14.30 $14.30 $14.30 $14.30 8
2023-12-06 $14.32 $14.32 $14.32 $14.32 $14.32 84
2023-12-05 $14.28 $14.34 $14.28 $14.34 $14.34 202
2023-12-04 $14.46 $14.46 $14.46 $14.46 $14.46 29
2023-12-01 $14.33 $14.54 $14.33 $14.54 $14.54 462
2023-11-30 $14.31 $14.32 $14.31 $14.32 $14.32 180
2023-11-29 $14.47 $14.47 $14.47 $14.47 $14.47 74
2023-11-28 $14.41 $14.41 $14.41 $14.41 $14.41 40
2023-11-27 $14.37 $14.37 $14.37 $14.37 $14.37 119
2023-11-24 $14.34 $14.34 $14.34 $14.34 $14.34 12
2023-11-22 $14.18 $14.26 $14.18 $14.26 $14.26 475
2023-11-21 $14.09 $14.09 $14.09 $14.09 $14.09 65
2023-11-20 $14.23 $14.23 $14.23 $14.23 $14.23 0
2023-11-17 $13.99 $13.99 $13.99 $13.99 $13.99 2
2023-11-16 $13.89 $13.89 $13.89 $13.89 $13.89 4
2023-11-15 $14.05 $14.05 $14.05 $14.05 $14.05 110
2023-11-14 $13.92 $13.92 $13.92 $13.92 $13.92 11
2023-11-13 $13.37 $13.37 $13.37 $13.37 $13.37 0
2023-11-10 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-11-09 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-11-08 $13.45 $13.45 $13.45 $13.45 $13.45 79
2023-11-07 $13.44 $13.44 $13.44 $13.44 $13.44 79
2023-11-06 $13.47 $13.47 $13.27 $13.27 $13.27 3,812
2023-11-03 $13.36 $13.36 $13.36 $13.36 $13.36 5
2023-11-02 $13.01 $13.01 $13.01 $13.01 $13.01 4
2023-11-01 $12.70 $12.70 $12.70 $12.70 $12.70 0
2023-10-31 $12.64 $12.64 $12.64 $12.64 $12.64 215
2023-10-30 $12.44 $12.54 $12.44 $12.54 $12.54 215
2023-10-27 $12.35 $12.35 $12.35 $12.35 $12.35 10
2023-10-26 $12.30 $12.30 $12.30 $12.30 $12.30 2
2023-10-25 $12.51 $12.51 $12.51 $12.51 $12.51 1
2023-10-24 $13.00 $13.02 $13.00 $13.02 $13.02 300
2023-10-23 $12.79 $12.79 $12.79 $12.79 $12.79 1
2023-10-20 $12.83 $12.83 $12.83 $12.83 $12.83 106
2023-10-19 $13.09 $13.09 $13.09 $13.09 $13.09 2
2023-10-18 $13.19 $13.19 $13.19 $13.19 $13.19 2
2023-10-17 $13.52 $13.52 $13.52 $13.52 $13.52 189
2023-10-16 $13.46 $13.46 $13.46 $13.46 $13.46 189
2023-10-13 $13.40 $13.40 $13.16 $13.18 $13.18 639
2023-10-12 $13.49 $13.49 $13.49 $13.49 $13.49 11
2023-10-11 $13.76 $13.76 $13.76 $13.76 $13.76 3
2023-10-10 $13.44 $13.73 $13.44 $13.73 $13.73 2,005
2023-10-09 $13.59 $13.59 $13.59 $13.59 $13.59 12
2023-10-06 $13.56 $13.56 $13.56 $13.56 $13.56 2
2023-10-05 $13.27 $13.27 $13.27 $13.27 $13.27 3
2023-10-04 $13.32 $13.32 $13.32 $13.32 $13.32 12
2023-10-03 $13.17 $13.17 $13.17 $13.17 $13.17 7
2023-10-02 $13.46 $13.46 $13.46 $13.46 $13.46 3
2023-09-29 $13.54 $13.54 $13.54 $13.54 $13.54 2
2023-09-28 $13.45 $13.45 $13.40 $13.40 $13.40 118
2023-09-27 $13.22 $13.22 $13.22 $13.22 $13.22 1
2023-09-26 $13.10 $13.10 $13.10 $13.10 $13.10 1
2023-09-25 $13.37 $13.37 $13.37 $13.37 $13.37 4
2023-09-22 $13.38 $13.38 $13.38 $13.38 $13.38 101
2023-09-21 $13.34 $13.34 $13.34 $13.34 $13.34 3
2023-09-20 $13.73 $13.73 $13.73 $13.73 $13.73 1
2023-09-19 $13.89 $13.89 $13.89 $13.89 $13.89 1
2023-09-18 $13.90 $13.90 $13.90 $13.90 $13.90 10
2023-09-15 $14.08 $14.08 $14.08 $14.08 $14.08 99
2023-09-14 $14.33 $14.33 $14.33 $14.33 $14.33 1
2023-09-13 $14.25 $14.25 $14.25 $14.25 $14.25 4
2023-09-12 $14.43 $14.43 $14.30 $14.30 $14.30 123
2023-09-11 $14.55 $14.56 $14.55 $14.56 $14.56 210
2023-09-08 $14.41 $14.41 $14.41 $14.41 $14.41 1
2023-09-07 $14.53 $14.53 $14.53 $14.53 $14.53 3
2023-09-06 $14.68 $14.68 $14.68 $14.68 $14.68 3
2023-09-05 $14.72 $14.72 $14.72 $14.72 $14.72 49
2023-09-01 $14.81 $14.81 $14.81 $14.81 $14.81 32
2023-08-31 $14.72 $14.72 $14.72 $14.72 $14.72 34
2023-08-30 $14.64 $14.64 $14.64 $14.64 $14.64 0
2023-08-29 $14.52 $14.52 $14.52 $14.52 $14.52 8
2023-08-28 $14.23 $14.23 $14.23 $14.23 $14.23 8
2023-08-25 $14.14 $14.14 $14.14 $14.14 $14.14 1
2023-08-24 $14.05 $14.05 $14.05 $14.05 $14.05 1
2023-08-23 $14.32 $14.32 $14.32 $14.32 $14.32 1
2023-08-22 $14.05 $14.05 $14.05 $14.05 $14.05 0
2023-08-21 $13.99 $13.99 $13.99 $13.99 $13.99 0
2023-08-18 $13.96 $13.96 $13.96 $13.96 $13.96 132
2023-08-17 $13.96 $13.96 $13.96 $13.96 $13.96 3
2023-08-16 $14.23 $14.23 $14.23 $14.23 $14.23 7
2023-08-15 $14.38 $14.38 $14.38 $14.38 $14.38 1
2023-08-14 $14.54 $14.54 $14.54 $14.54 $14.54 20
2023-08-11 $14.44 $14.44 $14.44 $14.44 $14.44 18
2023-08-10 $14.59 $14.59 $14.59 $14.59 $14.59 19
2023-08-09 $14.68 $14.70 $14.68 $14.70 $14.70 151
2023-08-08 $15.11 $15.11 $15.11 $15.11 $15.11 6
2023-08-07 $15.37 $15.37 $15.37 $15.37 $15.37 3
2023-08-04 $15.28 $15.28 $15.28 $15.28 $15.28 125
2023-08-03 $15.19 $15.19 $15.19 $15.19 $15.19 2
2023-08-02 $15.33 $15.33 $15.33 $15.33 $15.33 29
2023-08-01 $15.78 $15.78 $15.78 $15.78 $15.78 11
2023-07-31 $16.12 $16.12 $16.12 $16.12 $16.12 3
2023-07-28 $15.90 $15.90 $15.90 $15.90 $15.90 1
2023-07-27 $15.38 $15.38 $15.38 $15.38 $15.38 10
2023-07-26 $15.59 $15.59 $15.59 $15.59 $15.59 10
2023-07-25 $15.48 $15.48 $15.47 $15.47 $15.47 515
2023-07-24 $15.40 $15.40 $15.38 $15.38 $15.38 451
2023-07-21 $15.52 $15.52 $15.47 $15.47 $15.47 687
2023-07-20 $15.59 $15.59 $15.59 $15.59 $15.59 41
2023-07-19 $16.08 $16.09 $16.04 $16.04 $16.04 375
2023-07-18 $15.99 $15.99 $15.99 $15.99 $15.99 18
2023-07-17 $16.00 $16.00 $16.00 $16.00 $16.00 63
2023-07-14 $15.89 $15.89 $15.89 $15.89 $15.89 102
2023-07-13 $16.05 $16.05 $16.05 $16.05 $16.05 10
2023-07-12 $15.75 $15.75 $15.75 $15.75 $15.75 10
2023-07-11 $15.44 $15.44 $15.44 $15.44 $15.44 215
2023-07-10 $14.98 $15.07 $14.98 $15.07 $15.07 215
2023-07-07 $14.91 $14.91 $14.91 $14.91 $14.91 118
2023-07-06 $14.80 $14.80 $14.80 $14.80 $14.80 2
2023-07-05 $15.03 $15.03 $15.03 $15.03 $15.03 7
2023-07-03 $14.99 $14.99 $14.99 $14.99 $14.99 10
2023-06-30 $14.91 $14.91 $14.91 $14.91 $14.91 1
2023-06-29 $14.83 $14.83 $14.76 $14.76 $14.76 179
2023-06-28 $14.91 $14.91 $14.91 $14.91 $14.91 42
2023-06-27 $14.80 $14.80 $14.80 $14.80 $14.80 5
2023-06-26 $14.67 $14.67 $14.67 $14.67 $14.67 8
2023-06-23 $14.80 $14.80 $14.80 $14.80 $14.80 17
2023-06-22 $14.89 $14.89 $14.89 $14.89 $14.89 11
2023-06-21 $14.87 $14.87 $14.87 $14.87 $14.87 11
2023-06-20 $15.09 $15.09 $15.09 $15.09 $15.09 64
2023-06-16 $15.19 $15.19 $15.19 $15.19 $15.19 59
2023-06-15 $15.30 $15.30 $15.30 $15.30 $15.30 0
2023-06-14 $15.14 $15.14 $15.14 $15.14 $15.14 21
2023-06-13 $15.18 $15.18 $15.18 $15.18 $15.18 21
2023-06-12 $15.00 $15.00 $15.00 $15.00 $15.00 149
2023-06-09 $14.90 $14.90 $14.90 $14.90 $14.90 17
2023-06-08 $14.82 $14.82 $14.82 $14.82 $14.82 2
2023-06-07 $14.88 $14.88 $14.72 $14.72 $14.72 490
2023-06-06 $14.99 $14.99 $14.99 $14.99 $14.99 2
2023-06-05 $14.86 $14.86 $14.86 $14.86 $14.86 2
2023-06-02 $14.84 $14.84 $14.84 $14.84 $14.84 36
2023-06-01 $14.61 $14.61 $14.61 $14.61 $14.61 51
2023-05-31 $14.39 $14.39 $14.39 $14.39 $14.39 51
2023-05-30 $14.31 $14.31 $14.31 $14.31 $14.31 18
2023-05-26 $14.24 $14.24 $14.24 $14.24 $14.24 12
2023-05-25 $13.94 $13.94 $13.94 $13.94 $13.94 22
2023-05-24 $14.16 $14.16 $14.16 $14.16 $14.16 20
2023-05-23 $14.23 $14.23 $14.23 $14.23 $14.23 27
2023-05-22 $14.41 $14.44 $14.41 $14.44 $14.44 103
2023-05-19 $14.15 $14.15 $14.15 $14.15 $14.15 1
2023-05-18 $14.23 $14.23 $14.23 $14.23 $14.23 0
2023-05-17 $14.14 $14.14 $14.14 $14.14 $14.14 0
2023-05-16 $13.96 $13.96 $13.96 $13.96 $13.96 226
2023-05-15 $13.80 $13.99 $13.80 $13.99 $13.99 226
2023-05-12 $13.72 $13.73 $13.66 $13.73 $13.73 760
2023-05-11 $13.86 $13.86 $13.86 $13.86 $13.86 1
2023-05-10 $13.66 $13.66 $13.66 $13.66 $13.66 16
2023-05-09 $13.50 $13.50 $13.50 $13.50 $13.50 8
2023-05-08 $13.56 $13.56 $13.56 $13.56 $13.56 16
2023-05-05 $13.46 $13.50 $13.46 $13.50 $13.50 113
2023-05-04 $13.35 $13.35 $13.35 $13.35 $13.35 1
2023-05-03 $13.68 $13.68 $13.41 $13.41 $13.41 141
2023-05-02 $13.50 $13.50 $13.50 $13.50 $13.50 8
2023-05-01 $13.76 $13.76 $13.76 $13.76 $13.76 2
2023-04-28 $13.83 $13.83 $13.83 $13.83 $13.83 101
2023-04-27 $13.88 $13.88 $13.88 $13.88 $13.88 101
2023-04-26 $13.66 $13.66 $13.55 $13.55 $13.55 340
2023-04-25 $13.41 $13.41 $13.41 $13.41 $13.41 121
2023-04-24 $13.68 $13.68 $13.68 $13.68 $13.68 23
2023-04-21 $13.88 $13.88 $13.88 $13.88 $13.88 16
2023-04-20 $13.85 $13.85 $13.85 $13.85 $13.85 360
2023-04-19 $13.98 $13.98 $13.98 $13.98 $13.98 5
2023-04-18 $14.14 $14.17 $14.14 $14.17 $14.17 301
2023-04-17 $14.21 $14.26 $14.20 $14.26 $14.26 5,031
2023-04-14 $14.11 $14.11 $14.11 $14.11 $14.11 8
2023-04-13 $14.19 $14.19 $14.19 $14.19 $14.19 102
2023-04-12 $13.88 $13.88 $13.88 $13.88 $13.88 40
2023-04-11 $14.08 $14.08 $14.08 $14.08 $14.08 73
2023-04-10 $14.12 $14.12 $14.12 $14.12 $14.12 81
2023-04-06 $14.02 $14.20 $14.02 $14.20 $14.20 226
2023-04-05 $14.23 $14.23 $14.00 $14.05 $14.05 395
2023-04-04 $14.33 $14.33 $14.33 $14.33 $14.33 2
2023-04-03 $14.34 $14.34 $14.34 $14.34 $14.34 2
2023-03-31 $14.32 $14.32 $14.32 $14.32 $14.32 151
2023-03-30 $14.14 $14.14 $14.14 $14.14 $14.14 68
2023-03-29 $14.10 $14.14 $14.10 $14.14 $14.14 147
2023-03-28 $13.96 $13.96 $13.96 $13.96 $13.96 400
2023-03-27 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-03-24 $14.01 $14.01 $14.01 $14.01 $14.01 49
2023-03-23 $13.96 $13.99 $13.88 $13.99 $13.99 576
2023-03-22 $14.00 $14.00 $13.78 $13.78 $13.78 387
2023-03-21 $13.96 $13.96 $13.96 $13.96 $13.96 3,173
2023-03-20 $13.55 $13.60 $13.45 $13.60 $13.60 3,173
2023-03-17 $13.62 $13.62 $13.62 $13.62 $13.62 0
2023-03-16 $13.62 $13.62 $13.62 $13.62 $13.62 140
2023-03-15 $13.24 $13.24 $13.24 $13.24 $13.24 140
2023-03-14 $13.44 $13.44 $13.44 $13.44 $13.44 21
2023-03-13 $13.10 $13.10 $13.10 $13.10 $13.10 21
2023-03-10 $13.11 $13.11 $13.11 $13.11 $13.11 12
2023-03-09 $13.46 $13.46 $13.46 $13.46 $13.46 4
2023-03-08 $13.86 $13.86 $13.86 $13.86 $13.86 0
2023-03-07 $13.90 $13.90 $13.90 $13.90 $13.90 31
2023-03-06 $14.07 $14.07 $14.07 $14.07 $14.07 31
2023-03-03 $14.21 $14.21 $14.21 $14.21 $14.21 148
2023-03-02 $13.90 $13.96 $13.90 $13.96 $13.96 148
2023-03-01 $13.77 $13.77 $13.77 $13.77 $13.77 15
2023-02-28 $13.79 $13.79 $13.79 $13.79 $13.79 7
2023-02-27 $13.80 $13.80 $13.80 $13.80 $13.80 380
2023-02-24 $13.83 $13.83 $13.67 $13.67 $13.67 380
2023-02-23 $13.93 $14.02 $13.92 $14.02 $14.02 3,415
2023-02-22 $14.00 $14.01 $14.00 $14.01 $14.01 251
2023-02-21 $14.09 $14.09 $14.09 $14.09 $14.09 306
2023-02-17 $14.46 $14.46 $14.46 $14.46 $14.46 321
2023-02-16 $14.59 $14.59 $14.59 $14.59 $14.59 204
2023-02-15 $14.74 $14.74 $14.74 $14.74 $14.74 236
2023-02-14 $14.10 $14.35 $14.10 $14.35 $14.35 1,050
2023-02-13 $14.21 $14.21 $14.21 $14.21 $14.21 303
2023-02-10 $13.98 $14.03 $13.85 $14.03 $14.03 21,229
2023-02-09 $14.66 $14.66 $14.36 $14.36 $14.36 755
2023-02-08 $14.61 $14.61 $14.61 $14.61 $14.61 111
2023-02-07 $14.99 $14.99 $14.99 $14.99 $14.99 13
2023-02-06 $14.76 $14.76 $14.76 $14.76 $14.76 102
2023-02-03 $15.10 $15.10 $14.99 $14.99 $14.99 362
2023-02-02 $15.34 $15.34 $15.34 $15.34 $15.34 433
2023-02-01 $14.63 $14.63 $14.63 $14.63 $14.63 1
2023-01-31 $14.30 $14.30 $14.30 $14.30 $14.30 1,015
2023-01-30 $14.19 $14.23 $14.15 $14.23 $14.23 1,015
2023-01-27 $14.55 $14.55 $14.55 $14.55 $14.55 107
2023-01-26 $14.29 $14.29 $14.29 $14.29 $14.29 2
2023-01-25 $14.01 $14.01 $14.01 $14.01 $14.01 106
2023-01-24 $14.02 $14.02 $14.02 $14.02 $14.02 106
2023-01-23 $13.75 $14.04 $13.75 $14.04 $14.04 600
2023-01-20 $13.72 $13.72 $13.72 $13.72 $13.72 0
2023-01-19 $13.35 $13.35 $13.35 $13.35 $13.35 130
2023-01-18 $13.37 $13.37 $13.37 $13.37 $13.37 130
2023-01-17 $13.47 $13.47 $13.47 $13.47 $13.47 109
2023-01-13 $13.55 $13.55 $13.55 $13.55 $13.55 20
2023-01-12 $13.19 $13.41 $13.19 $13.41 $13.41 2,247
2023-01-11 $13.36 $13.36 $13.36 $13.36 $13.36 5
2023-01-10 $13.14 $13.14 $13.14 $13.14 $13.14 5
2023-01-09 $13.02 $13.02 $13.02 $13.02 $13.02 35
2023-01-06 $12.79 $12.79 $12.79 $12.79 $12.79 7
2023-01-05 $12.66 $12.66 $12.66 $12.66 $12.66 7
2023-01-04 $12.83 $12.83 $12.83 $12.83 $12.83 1
2023-01-03 $12.50 $12.55 $12.50 $12.55 $12.55 150
2022-12-30 $12.45 $12.45 $12.45 $12.45 $12.45 7,862
2022-12-29 $12.45 $12.50 $12.39 $12.50 $12.50 7,862
2022-12-28 $12.04 $12.04 $12.04 $12.04 $12.04 1
2022-12-27 $12.18 $12.18 $12.18 $12.18 $12.18 22
2022-12-23 $12.14 $12.22 $12.14 $12.22 $12.22 315
2022-12-22 $12.19 $12.19 $12.19 $12.19 $12.19 60
2022-12-21 $12.44 $12.44 $12.44 $12.44 $12.44 77
2022-12-20 $12.26 $12.26 $12.26 $12.26 $12.26 76
2022-12-19 $12.58 $12.58 $12.20 $12.20 $12.20 430
2022-12-16 $12.48 $12.48 $12.48 $12.48 $12.48 6
2022-12-15 $12.51 $12.51 $12.51 $12.51 $12.51 1
2022-12-14 $13.05 $13.12 $13.00 $13.00 $13.00 401
2022-12-13 $13.28 $13.28 $13.00 $13.00 $13.00 1,000
2022-12-12 $12.72 $12.72 $12.72 $12.72 $12.72 0
2022-12-09 $12.72 $12.72 $12.72 $12.72 $12.72 3
2022-12-08 $12.78 $12.78 $12.78 $12.78 $12.78 3
2022-12-07 $12.61 $12.61 $12.58 $12.58 $12.58 150
2022-12-06 $12.68 $12.68 $12.68 $12.68 $12.68 42
2022-12-05 $13.07 $13.07 $13.07 $13.07 $13.07 20
2022-12-02 $13.43 $13.43 $13.43 $13.43 $13.43 31
2022-12-01 $13.27 $13.27 $13.27 $13.27 $13.27 1
2022-11-30 $12.91 $13.10 $12.91 $13.10 $13.10 113
2022-11-29 $12.59 $12.59 $12.59 $12.59 $12.59 34
2022-11-28 $12.54 $12.54 $12.54 $12.54 $12.54 39
2022-11-25 $12.75 $12.75 $12.75 $12.75 $12.75 158
2022-11-23 $12.73 $12.73 $12.73 $12.73 $12.73 158
2022-11-22 $12.46 $12.52 $12.46 $12.52 $12.52 1,047
2022-11-21 $12.41 $12.41 $12.41 $12.41 $12.41 77
2022-11-18 $12.67 $12.67 $12.59 $12.59 $12.59 1,018
2022-11-17 $12.77 $12.77 $12.77 $12.77 $12.77 179
2022-11-16 $12.93 $12.93 $12.93 $12.93 $12.93 44
2022-11-15 $13.21 $13.21 $13.21 $13.21 $13.21 8
2022-11-14 $12.82 $12.82 $12.82 $12.82 $12.82 139
2022-11-11 $13.08 $13.08 $13.08 $13.08 $13.08 3
2022-11-10 $12.20 $12.55 $12.20 $12.55 $12.55 153
2022-11-09 $11.35 $11.35 $11.35 $11.35 $11.35 27
2022-11-08 $11.55 $11.65 $11.55 $11.65 $11.65 103
2022-11-07 $11.55 $11.55 $11.55 $11.55 $11.55 39
2022-11-04 $11.80 $11.80 $11.50 $11.50 $11.50 242
2022-11-03 $11.76 $11.79 $11.59 $11.61 $11.61 66,831
2022-11-02 $12.24 $12.24 $11.82 $11.82 $11.82 490
2022-11-01 $12.50 $12.50 $12.50 $12.50 $12.50 56
2022-10-31 $12.48 $12.48 $12.48 $12.48 $12.48 56
2022-10-28 $12.59 $12.59 $12.59 $12.59 $12.59 10
2022-10-27 $12.56 $12.56 $12.56 $12.56 $12.56 274
2022-10-26 $12.80 $12.83 $12.80 $12.83 $12.83 274
2022-10-25 $13.07 $13.07 $13.07 $13.07 $13.07 44
2022-10-24 $12.63 $12.63 $12.63 $12.63 $12.63 2,276
2022-10-21 $12.41 $12.75 $12.41 $12.75 $12.75 2,276
2022-10-20 $12.64 $12.64 $12.64 $12.64 $12.64 22
2022-10-19 $12.58 $12.58 $12.58 $12.58 $12.58 0
2022-10-18 $12.88 $12.88 $12.88 $12.88 $12.88 192
2022-10-17 $12.76 $12.76 $12.71 $12.71 $12.71 192
2022-10-14 $12.15 $12.15 $12.15 $12.15 $12.15 2
2022-10-13 $12.49 $12.53 $12.35 $12.53 $12.53 6,604
2022-10-12 $12.41 $12.41 $12.41 $12.41 $12.41 35
2022-10-11 $12.43 $12.43 $12.43 $12.43 $12.43 35
2022-10-10 $12.72 $12.72 $12.72 $12.72 $12.72 96
2022-10-07 $12.96 $12.96 $12.96 $12.96 $12.96 11
2022-10-06 $13.52 $13.52 $13.44 $13.44 $13.44 4,084
2022-10-05 $13.41 $13.41 $13.41 $13.41 $13.41 6
2022-10-04 $13.25 $13.46 $13.25 $13.46 $13.46 831
2022-10-03 $12.74 $13.00 $12.72 $12.91 $12.91 96,822
2022-09-30 $12.41 $12.41 $12.41 $12.41 $12.41 4
2022-09-29 $12.42 $12.48 $12.42 $12.48 $12.48 701
2022-09-28 $12.84 $12.84 $12.84 $12.84 $12.84 1
2022-09-27 $12.43 $12.43 $12.43 $12.43 $12.43 14
2022-09-26 $12.42 $12.42 $12.42 $12.42 $12.42 1
2022-09-23 $12.57 $12.57 $12.57 $12.57 $12.57 23
2022-09-22 $12.86 $12.86 $12.86 $12.86 $12.86 11
2022-09-21 $13.09 $13.09 $13.09 $13.09 $13.09 2
2022-09-20 $13.19 $13.19 $13.19 $13.19 $13.19 93
2022-09-19 $13.56 $13.56 $13.56 $13.56 $13.56 319
2022-09-16 $13.46 $13.49 $13.46 $13.49 $13.49 319
2022-09-15 $13.84 $13.84 $13.84 $13.84 $13.84 18
2022-09-14 $14.07 $14.07 $14.07 $14.07 $14.07 43
2022-09-13 $14.17 $14.17 $14.03 $14.03 $14.03 2,946
2022-09-12 $14.67 $14.67 $14.67 $14.67 $14.67 80
2022-09-09 $14.47 $14.47 $14.47 $14.47 $14.47 27
2022-09-08 $13.92 $13.92 $13.92 $13.92 $13.92 5
2022-09-07 $13.84 $13.84 $13.84 $13.84 $13.84 6
2022-09-06 $13.58 $13.58 $13.58 $13.58 $13.58 25
2022-09-02 $13.74 $13.76 $13.74 $13.76 $13.76 456
2022-09-01 $13.68 $13.90 $13.68 $13.90 $13.90 158
2022-08-31 $14.17 $14.17 $14.17 $14.17 $14.17 21
2022-08-30 $14.14 $14.14 $14.14 $14.14 $14.14 2
2022-08-29 $14.28 $14.44 $14.28 $14.30 $14.30 1,551
2022-08-26 $14.51 $14.51 $14.51 $14.51 $14.51 65
2022-08-25 $15.06 $15.06 $15.06 $15.06 $15.06 15
2022-08-24 $14.75 $14.75 $14.75 $14.75 $14.75 2
2022-08-23 $14.72 $14.72 $14.72 $14.72 $14.72 9
2022-08-22 $14.71 $14.71 $14.71 $14.71 $14.71 7
2022-08-19 $15.14 $15.14 $15.14 $15.14 $15.14 4
2022-08-18 $15.54 $15.54 $15.54 $15.54 $15.54 17
2022-08-17 $15.61 $15.61 $15.61 $15.61 $15.61 10
2022-08-16 $16.09 $16.09 $15.96 $15.96 $15.96 986
2022-08-15 $16.11 $16.17 $16.11 $16.17 $16.17 1,103
2022-08-12 $16.17 $16.17 $16.17 $16.17 $16.17 1
2022-08-11 $15.89 $15.89 $15.89 $15.89 $15.89 1
2022-08-10 $15.89 $15.99 $15.89 $15.99 $15.99 643
2022-08-09 $15.17 $15.17 $15.17 $15.17 $15.17 83
2022-08-08 $15.38 $15.38 $15.38 $15.38 $15.38 83
2022-08-05 $15.31 $15.31 $15.31 $15.31 $15.31 21
2022-08-04 $15.29 $15.29 $15.29 $15.29 $15.29 1
2022-08-03 $15.28 $15.28 $15.28 $15.28 $15.28 2
2022-08-02 $14.70 $14.70 $14.70 $14.70 $14.70 3
2022-08-01 $14.41 $14.47 $14.41 $14.47 $14.47 140
2022-07-29 $14.32 $14.49 $14.32 $14.49 $14.49 244
2022-07-28 $14.36 $14.41 $14.36 $14.41 $14.41 120
2022-07-27 $14.50 $14.50 $14.50 $14.50 $14.50 2
2022-07-26 $13.82 $13.87 $13.82 $13.87 $13.87 445
2022-07-25 $14.33 $14.33 $14.33 $14.33 $14.33 7
2022-07-22 $14.52 $14.52 $14.52 $14.52 $14.52 25
2022-07-21 $15.13 $15.13 $15.13 $15.13 $15.13 8
2022-07-20 $15.05 $15.05 $15.05 $15.05 $15.05 6
2022-07-19 $14.45 $14.45 $14.45 $14.45 $14.45 1
2022-07-18 $14.04 $14.04 $14.04 $14.04 $14.04 8
2022-07-15 $13.92 $13.92 $13.92 $13.92 $13.92 1
2022-07-14 $13.71 $13.71 $13.71 $13.71 $13.71 3
2022-07-13 $14.03 $14.03 $14.03 $14.03 $14.03 3
2022-07-12 $14.13 $14.13 $14.13 $14.13 $14.13 70
2022-07-11 $14.31 $14.31 $14.31 $14.31 $14.31 24
2022-07-08 $14.84 $14.84 $14.84 $14.84 $14.84 94
2022-07-07 $14.92 $14.92 $14.92 $14.92 $14.92 0
2022-07-06 $14.53 $14.53 $14.53 $14.53 $14.53 152
2022-07-05 $14.33 $14.58 $14.33 $14.58 $14.58 152
2022-07-01 $14.11 $14.31 $14.11 $14.31 $14.31 102
2022-06-30 $14.19 $14.19 $14.19 $14.19 $14.19 18
2022-06-29 $14.47 $14.47 $14.47 $14.47 $14.47 22
2022-06-28 $14.54 $14.54 $14.54 $14.54 $14.54 1
2022-06-27 $15.06 $15.06 $15.06 $15.06 $15.06 1
2022-06-24 $15.26 $15.26 $15.26 $15.26 $15.26 2
2022-06-23 $14.70 $14.70 $14.70 $14.70 $14.70 2
2022-06-22 $14.38 $14.38 $14.38 $14.38 $14.38 4
2022-06-21 $14.61 $14.61 $14.44 $14.44 $14.44 687
2022-06-17 $13.89 $14.12 $13.89 $14.12 $14.12 1,200
2022-06-16 $13.97 $13.97 $13.85 $13.85 $13.85 181
2022-06-15 $14.60 $14.62 $14.58 $14.58 $14.58 776
2022-06-14 $14.05 $14.08 $14.05 $14.08 $14.08 407
2022-06-13 $14.08 $14.08 $14.08 $14.08 $14.08 102
2022-06-10 $15.07 $15.07 $15.07 $15.07 $15.07 177
2022-06-09 $15.73 $15.73 $15.73 $15.73 $15.73 1
2022-06-08 $16.22 $16.22 $16.22 $16.22 $16.22 1
2022-06-07 $16.20 $16.20 $16.20 $16.20 $16.20 94
2022-06-06 $16.22 $16.22 $16.04 $16.04 $16.04 201
2022-06-03 $16.18 $16.18 $15.89 $15.89 $15.89 372
2022-06-02 $16.25 $16.40 $16.25 $16.37 $16.37 1,478
2022-06-01 $15.72 $15.72 $15.72 $15.72 $15.72 70
2022-05-31 $15.78 $15.78 $15.78 $15.78 $15.78 149
2022-05-27 $15.70 $15.77 $15.70 $15.77 $15.77 936
2022-05-26 $15.36 $15.36 $15.36 $15.36 $15.36 7
2022-05-25 $14.65 $14.88 $14.65 $14.88 $14.88 343
2022-05-24 $15.00 $15.00 $14.63 $14.63 $14.63 344
2022-05-23 $15.68 $15.68 $15.68 $15.68 $15.68 241
2022-05-20 $15.51 $15.60 $15.51 $15.60 $15.60 200
2022-05-19 $15.22 $15.56 $15.22 $15.56 $15.56 207
2022-05-18 $15.25 $15.25 $15.25 $15.25 $15.25 50
2022-05-17 $15.85 $15.85 $15.83 $15.83 $15.83 609
2022-05-16 $15.78 $15.78 $15.42 $15.42 $15.42 1,205
2022-05-13 $15.76 $15.79 $15.76 $15.79 $15.79 110
2022-05-12 $14.36 $14.79 $14.36 $14.79 $14.79 1,629
2022-05-11 $15.27 $15.27 $14.66 $14.66 $14.66 120
2022-05-10 $15.48 $15.48 $14.82 $15.08 $15.08 610
2022-05-09 $15.10 $15.10 $15.10 $15.10 $15.10 71
2022-05-06 $16.00 $16.14 $16.00 $16.09 $16.09 312
2022-05-05 $17.25 $17.29 $16.48 $16.48 $16.48 2,678
2022-05-04 $16.93 $17.55 $16.58 $17.55 $17.55 1,067
2022-05-03 $17.02 $17.02 $17.02 $17.02 $17.02 21
2022-05-02 $16.83 $17.10 $16.83 $17.10 $17.10 209
2022-04-29 $16.85 $16.85 $16.85 $16.85 $16.85 228
2022-04-28 $17.01 $17.31 $16.97 $17.31 $17.31 210
2022-04-27 $16.66 $16.66 $16.66 $16.66 $16.66 927
2022-04-26 $17.07 $17.11 $16.91 $16.91 $16.91 927
2022-04-25 $17.28 $17.28 $17.28 $17.28 $17.28 8
2022-04-22 $17.28 $17.28 $17.28 $17.28 $17.28 6
2022-04-21 $17.71 $17.71 $17.71 $17.71 $17.71 102
2022-04-20 $18.90 $18.90 $18.45 $18.45 $18.45 698
2022-04-19 $18.78 $18.78 $18.78 $18.78 $18.78 13
2022-04-18 $18.26 $18.26 $18.26 $18.26 $18.26 18
2022-04-14 $18.51 $18.51 $18.51 $18.51 $18.51 62
2022-04-13 $19.05 $19.05 $19.05 $19.05 $19.05 28
2022-04-12 $18.65 $18.65 $18.65 $18.65 $18.65 30
2022-04-11 $18.80 $18.80 $18.80 $18.80 $18.80 30
2022-04-08 $19.08 $19.08 $19.08 $19.08 $19.08 7
2022-04-07 $19.53 $19.53 $19.53 $19.53 $19.53 5
2022-04-06 $19.50 $19.50 $19.50 $19.50 $19.50 42
2022-04-05 $20.20 $20.20 $20.20 $20.20 $20.20 14
2022-04-04 $20.76 $20.76 $20.76 $20.76 $20.76 25
2022-04-01 $20.10 $20.10 $20.10 $20.10 $20.10 4
2022-03-31 $19.75 $19.75 $19.75 $19.75 $19.75 20
2022-03-30 $20.21 $20.21 $20.21 $20.21 $20.21 774
2022-03-29 $20.96 $21.00 $20.96 $20.96 $20.96 774
2022-03-28 $20.12 $20.12 $20.12 $20.12 $20.12 2
2022-03-25 $19.77 $19.77 $19.77 $19.77 $19.77 9
2022-03-24 $20.03 $20.03 $20.03 $20.03 $20.03 20
2022-03-23 $19.86 $19.86 $19.86 $19.86 $19.86 131
2022-03-22 $20.15 $20.15 $20.15 $20.15 $20.15 6
2022-03-21 $19.73 $19.73 $19.73 $19.73 $19.73 7
2022-03-18 $20.01 $20.12 $20.01 $20.12 $20.12 276
2022-03-17 $19.21 $19.59 $19.21 $19.59 $19.59 371
2022-03-16 $18.28 $19.29 $18.28 $19.29 $19.29 559
2022-03-15 $17.45 $17.77 $17.45 $17.77 $17.77 311
2022-03-14 $17.51 $17.51 $17.35 $17.35 $17.35 101
2022-03-11 $18.28 $18.28 $17.81 $17.81 $17.81 1,079
2022-03-10 $18.57 $18.64 $18.57 $18.64 $18.64 202
2022-03-09 $19.09 $19.09 $19.09 $19.09 $19.09 54
2022-03-08 $18.10 $18.10 $18.10 $18.10 $18.10 76
2022-03-07 $19.16 $19.16 $18.12 $18.12 $18.12 4,342
2022-03-04 $19.16 $19.16 $19.06 $19.07 $19.07 1,728
2022-03-03 $20.85 $20.85 $19.96 $19.96 $19.96 781
2022-03-02 $20.86 $20.86 $20.66 $20.83 $20.83 850
2022-03-01 $20.78 $20.78 $20.78 $20.78 $20.78 60
2022-02-28 $21.28 $21.36 $21.28 $21.36 $21.36 166
2022-02-25 $21.28 $21.28 $21.28 $21.28 $21.28 73
2022-02-24 $20.79 $20.79 $20.79 $20.79 $20.79 265
2022-02-23 $19.92 $19.92 $19.92 $19.92 $19.92 30
2022-02-22 $20.71 $20.71 $20.39 $20.39 $20.39 729
2022-02-18 $20.91 $20.91 $20.91 $20.91 $20.91 7
2022-02-17 $21.48 $21.48 $21.48 $21.48 $21.48 13
2022-02-16 $22.22 $22.37 $22.22 $22.37 $22.37 265
2022-02-15 $22.51 $22.81 $22.51 $22.81 $22.81 100
2022-02-14 $22.18 $22.18 $22.02 $22.02 $22.02 104
2022-02-11 $22.22 $22.22 $22.22 $22.22 $22.22 253
2022-02-10 $22.85 $22.85 $22.85 $22.85 $22.85 104
2022-02-09 $23.13 $23.13 $23.13 $23.13 $23.13 89
2022-02-08 $22.47 $22.64 $22.47 $22.64 $22.64 801
2022-02-07 $22.55 $22.55 $22.26 $22.26 $22.26 616
2022-02-04 $22.19 $22.42 $22.19 $22.42 $22.42 379
2022-02-03 $21.73 $21.73 $21.73 $21.73 $21.73 30
2022-02-02 $23.41 $23.41 $23.10 $23.17 $23.17 389
2022-02-01 $23.23 $23.23 $23.23 $23.23 $23.23 16
2022-01-31 $21.72 $22.69 $21.72 $22.69 $22.69 178
2022-01-28 $21.29 $21.49 $21.29 $21.49 $21.49 243
2022-01-27 $21.49 $21.49 $20.95 $20.95 $20.95 6,299
2022-01-26 $21.36 $21.36 $21.36 $21.36 $21.36 244
2022-01-25 $21.40 $21.48 $21.40 $21.48 $21.48 312
2022-01-24 $21.51 $22.00 $21.51 $22.00 $22.00 313
2022-01-21 $22.21 $22.21 $21.84 $21.84 $21.84 1,643
2022-01-20 $23.22 $23.22 $22.62 $22.62 $22.62 499
2022-01-19 $23.14 $23.14 $22.73 $22.73 $22.73 119
2022-01-18 $22.82 $22.82 $22.82 $22.82 $22.82 57
2022-01-14 $23.63 $23.65 $23.24 $23.50 $23.50 1,110
2022-01-13 $24.55 $24.55 $23.81 $23.81 $23.81 650
2022-01-12 $24.65 $24.65 $24.65 $24.65 $24.65 54
2022-01-11 $24.05 $24.58 $24.05 $24.58 $24.58 200
2022-01-10 $23.28 $24.00 $23.28 $24.00 $24.00 150
2022-01-07 $24.15 $24.15 $24.00 $24.00 $24.00 264
2022-01-06 $24.51 $24.51 $24.22 $24.22 $24.22 408
2022-01-05 $24.48 $24.48 $24.48 $24.48 $24.48 7
2022-01-04 $25.60 $25.91 $25.60 $25.91 $25.91 771
2022-01-03 $26.53 $26.65 $26.53 $26.65 $26.65 392
2021-12-31 $26.86 $26.86 $26.86 $26.86 $26.86 2
2021-12-30 $27.15 $27.15 $27.07 $27.07 $27.07 213
2021-12-29 $26.63 $26.63 $26.63 $26.63 $26.63 15
2021-12-28 $27.12 $27.12 $26.81 $26.81 $26.81 322
2021-12-27 $27.13 $27.18 $27.13 $27.18 $27.18 3,861
2021-12-23 $27.01 $27.01 $27.01 $27.01 $27.01 4
2021-12-22 $26.62 $26.71 $26.62 $26.71 $26.71 700
2021-12-21 $26.00 $26.44 $26.00 $26.44 $26.44 304
2021-12-20 $25.50 $25.50 $25.48 $25.48 $25.48 219
2021-12-17 $26.07 $26.07 $26.07 $26.07 $26.07 32
2021-12-16 $26.00 $26.00 $26.00 $26.00 $26.00 40
2021-12-15 $25.74 $26.66 $25.74 $26.66 $26.66 219
2021-12-14 $26.27 $26.27 $26.27 $26.27 $26.27 10
2021-12-13 $26.87 $26.87 $26.87 $26.87 $26.87 207
2021-12-10 $27.37 $27.37 $27.37 $27.37 $27.37 100
2021-12-09 $27.46 $27.46 $27.46 $27.46 $27.46 3
2021-12-08 $28.04 $28.04 $28.04 $28.04 $28.04 5
2021-12-07 $27.66 $27.66 $27.66 $27.66 $27.66 14
2021-12-06 $25.76 $26.47 $25.76 $26.47 $26.47 1,250
2021-12-03 $26.22 $26.22 $26.22 $26.22 $26.22 59
2021-12-02 $26.89 $27.13 $26.89 $27.13 $27.13 804
2021-12-01 $27.93 $27.94 $26.57 $26.57 $26.57 2,772
2021-11-30 $27.81 $27.81 $27.81 $27.81 $27.81 103
2021-11-29 $28.33 $28.33 $28.33 $28.33 $28.33 38
2021-11-26 $27.98 $27.98 $27.98 $27.98 $27.98 109
2021-11-24 $28.55 $28.55 $28.55 $28.55 $28.55 319
2021-11-23 $28.51 $28.51 $28.46 $28.46 $28.46 585
2021-11-22 $29.23 $29.23 $28.91 $28.91 $28.91 458
2021-11-19 $30.01 $30.01 $29.71 $29.71 $29.71 315
2021-11-18 $29.87 $29.87 $29.87 $29.87 $29.87 310
2021-11-17 $30.24 $30.24 $30.10 $30.10 $30.10 573
2021-11-16 $30.31 $30.39 $30.31 $30.39 $30.39 589
2021-11-15 $30.60 $30.60 $30.41 $30.41 $30.41 755
2021-11-12 $30.34 $30.47 $30.34 $30.47 $30.47 454
2021-11-11 $30.07 $30.07 $30.07 $30.07 $30.07 201
2021-11-10 $30.26 $30.31 $29.68 $29.68 $29.68 785
2021-11-09 $30.21 $30.41 $30.21 $30.41 $30.41 3,761
2021-11-08 $30.06 $30.06 $30.06 $30.06 $30.06 27
2021-11-05 $29.40 $29.46 $29.40 $29.46 $29.46 263
2021-11-04 $29.58 $29.58 $29.58 $29.58 $29.58 95
2021-11-03 $29.48 $29.54 $29.48 $29.54 $29.54 339
2021-11-02 $29.44 $29.44 $29.44 $29.44 $29.44 96
2021-11-01 $29.78 $29.78 $29.76 $29.76 $29.76 109
2021-10-29 $29.36 $29.39 $29.36 $29.39 $29.39 125
2021-10-28 $29.27 $29.27 $29.27 $29.27 $29.27 11
2021-10-27 $29.26 $29.26 $28.81 $28.81 $28.81 140
2021-10-26 $29.39 $29.39 $29.39 $29.39 $29.39 37
2021-10-25 $28.99 $29.03 $28.99 $29.03 $29.03 207
2021-10-22 $28.75 $28.75 $28.75 $28.75 $28.75 157
2021-10-21 $29.65 $29.65 $29.65 $29.65 $29.65 242
2021-10-20 $29.69 $29.69 $29.57 $29.57 $29.57 175
2021-10-19 $29.84 $29.90 $29.84 $29.87 $29.87 720
2021-10-18 $29.50 $29.57 $29.50 $29.57 $29.57 704
2021-10-15 $29.16 $29.26 $29.16 $29.26 $29.26 879
2021-10-14 $29.22 $29.22 $29.22 $29.22 $29.22 86
2021-10-13 $28.77 $28.81 $28.77 $28.81 $28.81 200
2021-10-12 $28.26 $28.26 $28.26 $28.26 $28.26 1
2021-10-11 $27.92 $27.94 $27.90 $27.90 $27.90 1,146
2021-10-08 $28.36 $28.36 $28.06 $28.14 $28.14 2,204
2021-10-07 $28.16 $28.24 $28.16 $28.18 $28.18 760
2021-10-06 $27.71 $27.71 $27.66 $27.66 $27.66 104
2021-10-05 $27.64 $27.64 $27.52 $27.52 $27.52 871
2021-10-04 $27.29 $27.29 $27.14 $27.14 $27.14 662
2021-10-01 $27.93 $28.16 $27.93 $28.16 $28.16 344
2021-09-30 $28.07 $28.07 $27.88 $27.88 $27.88 101
2021-09-29 $27.97 $27.97 $27.69 $27.69 $27.69 422
2021-09-28 $27.92 $27.92 $27.92 $27.92 $27.92 4
2021-09-27 $29.00 $29.00 $29.00 $29.00 $29.00 183
2021-09-24 $29.05 $29.22 $29.05 $29.22 $29.22 1,464
2021-09-23 $29.42 $29.42 $29.42 $29.42 $29.42 35
2021-09-22 $28.82 $28.82 $28.82 $28.82 $28.82 120
2021-09-21 $28.34 $28.37 $28.34 $28.37 $28.37 128
2021-09-20 $27.93 $27.93 $27.93 $27.93 $27.93 15
2021-09-17 $28.87 $28.87 $28.83 $28.83 $28.83 402
2021-09-16 $28.90 $28.90 $28.90 $28.90 $28.90 24
2021-09-15 $28.74 $28.74 $28.74 $28.74 $28.74 4
2021-09-14 $28.78 $28.78 $28.62 $28.62 $28.62 122
2021-09-13 $28.69 $28.69 $28.69 $28.69 $28.69 115
2021-09-10 $28.85 $28.88 $28.85 $28.88 $28.88 492
2021-09-09 $29.20 $29.20 $29.20 $29.20 $29.20 101
2021-09-08 $29.03 $29.03 $28.96 $28.96 $28.96 1,151
2021-09-07 $29.33 $29.33 $29.33 $29.33 $29.33 52
2021-09-03 $29.59 $29.59 $29.59 $29.59 $29.59 121
2021-09-02 $29.34 $29.34 $29.34 $29.34 $29.34 282
2021-09-01 $29.46 $29.46 $29.38 $29.38 $29.38 280
2021-08-31 $28.96 $28.96 $28.96 $28.96 $28.96 130
2021-08-30 $28.68 $28.69 $28.68 $28.69 $28.69 184
2021-08-27 $28.40 $28.57 $28.40 $28.57 $28.57 655
2021-08-26 $28.28 $28.28 $28.00 $28.00 $28.00 221
2021-08-25 $28.10 $28.10 $28.08 $28.10 $28.10 466
2021-08-24 $28.03 $28.07 $28.01 $28.01 $28.01 945
2021-08-23 $27.70 $27.70 $27.70 $27.70 $27.70 107
2021-08-20 $26.92 $27.04 $26.92 $27.04 $27.04 184
2021-08-19 $26.52 $26.63 $26.47 $26.63 $26.63 353
2021-08-18 $26.93 $27.09 $26.81 $26.81 $26.81 671
2021-08-17 $27.02 $27.02 $26.83 $26.97 $26.97 882
2021-08-16 $27.30 $27.30 $27.30 $27.30 $27.30 61
2021-08-13 $27.55 $27.55 $27.55 $27.55 $27.55 52
2021-08-12 $27.84 $27.87 $27.79 $27.79 $27.79 1,081
2021-08-11 $27.95 $27.99 $27.95 $27.99 $27.99 271
2021-08-10 $28.16 $28.20 $27.93 $27.93 $27.93 447
2021-08-09 $28.05 $28.05 $28.05 $28.05 $28.05 233
2021-08-06 $28.07 $28.13 $28.06 $28.13 $28.13 528
2021-08-05 $27.99 $28.09 $27.99 $28.09 $28.09 263
2021-08-04 $27.50 $27.50 $27.50 $27.50 $27.50 101
2021-08-03 $27.23 $27.23 $27.23 $27.23 $27.23 17
2021-08-02 $27.38 $27.38 $27.19 $27.19 $27.19 545
2021-07-30 $27.23 $27.23 $27.23 $27.23 $27.23 113
2021-07-29 $27.40 $27.40 $27.40 $27.40 $27.40 76
2021-07-28 $27.60 $27.63 $27.60 $27.63 $27.63 161
2021-07-27 $27.32 $27.34 $27.10 $27.10 $27.10 405
2021-07-26 $27.82 $27.82 $27.49 $27.55 $27.55 4,715
2021-07-23 $27.55 $27.93 $27.55 $27.93 $27.93 265
2021-07-22 $27.55 $27.62 $27.55 $27.62 $27.62 488
2021-07-21 $27.52 $27.52 $27.52 $27.52 $27.52 20
2021-07-20 $26.75 $26.95 $26.75 $26.95 $26.95 206
2021-07-19 $26.49 $26.49 $26.49 $26.49 $26.49 124
2021-07-16 $26.63 $26.63 $26.63 $26.63 $26.63 15
2021-07-15 $26.62 $26.88 $26.62 $26.88 $26.88 626
2021-07-14 $27.10 $27.10 $27.10 $27.10 $27.10 36
2021-07-13 $27.75 $27.75 $27.72 $27.72 $27.72 148
2021-07-12 $27.80 $27.80 $27.80 $27.80 $27.80 129
2021-07-09 $27.93 $27.93 $27.93 $27.93 $27.93 113
2021-07-08 $27.32 $27.60 $27.32 $27.60 $27.60 371
2021-07-07 $28.36 $28.36 $28.02 $28.02 $28.02 694
2021-07-06 $28.59 $28.59 $28.37 $28.57 $28.57 365
2021-07-02 $28.56 $28.57 $28.44 $28.52 $28.52 1,922
2021-07-01 $28.98 $28.98 $28.33 $28.70 $28.70 1,079
2021-06-30 $28.98 $28.98 $28.85 $28.85 $28.85 445
2021-06-29 $29.29 $29.35 $29.26 $29.34 $29.34 931
2021-06-28 $29.30 $29.30 $29.18 $29.30 $29.30 401
2021-06-25 $28.86 $28.94 $28.84 $28.94 $28.94 3,029
2021-06-24 $28.77 $28.79 $28.69 $28.73 $28.73 1,122
2021-06-23 $27.94 $27.99 $27.91 $27.99 $27.99 1,900
2021-06-22 $27.14 $27.63 $27.06 $27.61 $27.61 3,690
2021-06-21 $26.89 $27.08 $26.89 $27.08 $27.08 930
2021-06-18 $27.02 $27.02 $27.02 $27.02 $27.02 245
2021-06-17 $27.10 $27.14 $27.10 $27.11 $27.11 1,084
2021-06-16 $26.68 $26.72 $26.67 $26.72 $26.72 390
2021-06-15 $26.61 $26.61 $26.61 $26.61 $26.61 11
2021-06-14 $26.95 $26.98 $26.94 $26.98 $26.98 414
2021-06-11 $26.87 $26.87 $26.87 $26.87 $26.87 21
2021-06-10 $26.47 $26.56 $26.40 $26.55 $26.55 674
2021-06-09 $26.58 $26.58 $26.40 $26.40 $26.40 433
2021-06-08 $26.55 $26.64 $26.55 $26.64 $26.64 410
2021-06-07 $26.03 $26.51 $26.03 $26.51 $26.51 618
2021-06-04 $25.88 $25.98 $25.88 $25.98 $25.98 140
2021-06-03 $25.53 $25.53 $25.53 $25.53 $25.53 37
2021-06-02 $25.91 $25.95 $25.91 $25.95 $25.95 417
2021-06-01 $26.06 $26.12 $26.06 $26.08 $26.08 1,051
2021-05-28 $26.00 $26.09 $25.91 $25.91 $25.91 1,340
2021-05-27 $25.94 $26.06 $25.92 $26.06 $26.06 1,842
2021-05-26 $25.90 $25.95 $25.90 $25.95 $25.95 240
2021-05-25 $25.61 $25.61 $25.61 $25.61 $25.61 9
2021-05-24 $25.62 $25.64 $25.62 $25.64 $25.64 388
2021-05-21 $25.47 $25.47 $25.40 $25.40 $25.40 110
2021-05-20 $25.36 $25.50 $25.36 $25.50 $25.50 729
2021-05-19 $24.73 $24.73 $24.73 $24.73 $24.73 60
2021-05-18 $24.54 $24.54 $24.54 $24.54 $24.54 392
2021-05-17 $24.30 $24.30 $24.30 $24.30 $24.30 238
2021-05-14 $24.46 $24.46 $24.46 $24.46 $24.46 100
2021-05-13 $23.90 $23.91 $23.88 $23.88 $23.88 363
2021-05-12 $24.61 $24.61 $24.17 $24.19 $24.19 1,251
2021-05-11 $23.72 $24.72 $23.72 $24.72 $24.72 2,369
2021-05-10 $24.66 $24.66 $24.66 $24.66 $24.66 420
2021-05-07 $25.81 $26.33 $25.81 $26.16 $26.16 1,386
2021-05-06 $25.62 $25.62 $25.45 $25.51 $25.51 2,021
2021-05-05 $26.65 $26.71 $26.24 $26.26 $26.26 943
2021-05-04 $26.62 $26.62 $26.28 $26.49 $26.49 1,561
2021-05-03 $27.49 $27.49 $27.31 $27.31 $27.31 756
2021-04-30 $27.84 $27.84 $27.61 $27.61 $27.61 355
2021-04-29 $27.88 $27.92 $27.88 $27.92 $27.92 601
2021-04-28 $27.85 $27.94 $27.85 $27.90 $27.90 549
2021-04-27 $27.74 $27.74 $27.67 $27.67 $27.67 174
2021-04-26 $27.78 $27.92 $27.78 $27.92 $27.92 157
2021-04-23 $27.21 $27.53 $27.21 $27.53 $27.53 169
2021-04-22 $26.96 $26.96 $26.96 $26.96 $26.96 38
2021-04-21 $26.74 $26.74 $26.74 $26.74 $26.74 270
2021-04-20 $26.80 $26.80 $26.28 $26.40 $26.40 1,138
2021-04-19 $26.91 $26.91 $26.88 $26.88 $26.88 1,339
2021-04-16 $27.32 $27.32 $27.32 $27.32 $27.32 124
2021-04-15 $27.51 $27.51 $27.36 $27.38 $27.38 808
2021-04-14 $27.52 $27.52 $27.24 $27.24 $27.24 420
2021-04-13 $27.63 $27.63 $27.63 $27.63 $27.63 202
2021-04-12 $27.31 $27.31 $27.17 $27.21 $27.21 4,755
2021-04-09 $27.24 $27.33 $27.24 $27.33 $27.33 294
2021-04-08 $27.36 $27.36 $27.28 $27.28 $27.28 902
2021-04-07 $26.93 $27.00 $26.79 $26.79 $26.79 4,482
2021-04-06 $27.01 $27.35 $27.01 $27.18 $27.18 391
2021-04-05 $26.98 $27.09 $26.91 $27.09 $27.09 2,173
2021-04-01 $27.13 $27.13 $27.13 $27.13 $27.13 231
2021-03-31 $26.16 $26.16 $26.16 $26.16 $26.16 185
2021-03-30 $25.06 $25.58 $25.04 $25.58 $25.58 1,256
2021-03-29 $25.61 $25.61 $25.16 $25.25 $25.25 1,883
2021-03-26 $25.55 $25.74 $25.06 $25.74 $25.74 2,540
2021-03-25 $25.51 $25.62 $25.13 $25.52 $25.52 1,325
2021-03-24 $26.84 $26.84 $25.55 $25.55 $25.55 1,598
2021-03-23 $27.30 $27.30 $26.76 $26.76 $26.76 1,144
2021-03-22 $27.28 $27.57 $27.28 $27.34 $27.34 7,347
2021-03-19 $26.91 $26.97 $26.91 $26.95 $26.95 1,043
2021-03-18 $27.01 $27.01 $26.50 $26.50 $26.50 820
2021-03-17 $27.08 $27.79 $27.08 $27.79 $27.79 1,602
2021-03-16 $28.00 $28.14 $27.37 $27.61 $27.61 1,647
2021-03-15 $27.78 $27.78 $27.52 $27.69 $27.69 999
2021-03-12 $27.50 $27.93 $27.50 $27.93 $27.93 2,606
2021-03-11 $27.69 $28.20 $27.53 $28.20 $28.20 2,867
2021-03-10 $27.38 $27.44 $26.76 $26.83 $26.83 2,561
2021-03-09 $26.51 $26.85 $26.51 $26.68 $26.68 2,040
2021-03-08 $26.48 $26.51 $25.15 $25.15 $25.15 1,396
2021-03-05 $26.73 $26.73 $24.71 $26.57 $26.57 5,642
2021-03-04 $28.04 $28.04 $26.61 $26.80 $26.80 2,875
2021-03-03 $30.03 $30.03 $28.49 $28.52 $28.52 2,693
2021-03-02 $30.63 $30.92 $30.42 $30.42 $30.42 966
2021-03-01 $30.36 $30.95 $30.33 $30.90 $30.90 4,671
2021-02-26 $29.56 $29.79 $28.63 $29.44 $29.44 1,926
2021-02-25 $30.30 $30.39 $29.24 $29.24 $29.24 5,043
2021-02-24 $29.71 $30.32 $29.71 $30.32 $30.32 942
2021-02-23 $29.35 $29.90 $28.91 $29.84 $29.84 10,101
2021-02-22 $31.00 $31.00 $30.38 $30.38 $30.38 2,909
2021-02-19 $31.38 $31.42 $31.24 $31.41 $31.41 1,232
2021-02-18 $30.50 $30.90 $30.47 $30.90 $30.90 1,861
2021-02-17 $31.19 $31.41 $31.00 $31.33 $31.33 2,182
2021-02-16 $31.91 $31.96 $31.46 $31.58 $31.58 4,457
2021-02-12 $31.70 $31.75 $31.47 $31.75 $31.75 5,937
2021-02-11 $31.34 $31.34 $31.22 $31.34 $31.34 1,335
2021-02-10 $31.11 $31.11 $30.70 $30.75 $30.75 1,464
2021-02-09 $30.79 $30.94 $30.66 $30.78 $30.78 3,632
2021-02-08 $30.50 $30.50 $30.10 $30.24 $30.24 3,509
2021-02-05 $29.89 $30.00 $29.82 $30.00 $30.00 2,026
2021-02-04 $29.00 $29.33 $29.00 $29.33 $29.33 962
2021-02-03 $28.82 $29.07 $28.82 $28.90 $28.90 1,477
2021-02-02 $28.33 $28.61 $28.27 $28.61 $28.61 2,556
2021-02-01 $27.37 $28.08 $27.32 $28.08 $28.08 1,516
2021-01-29 $27.15 $27.27 $26.77 $26.87 $26.87 5,485
2021-01-28 $27.46 $27.46 $27.17 $27.29 $27.29 960
2021-01-27 $27.52 $27.82 $27.17 $27.41 $27.41 5,293
2021-01-26 $28.12 $28.13 $28.07 $28.08 $28.08 1,133
2021-01-25 $28.18 $28.32 $27.82 $28.11 $28.11 5,376
2021-01-22 $27.85 $28.01 $27.85 $28.01 $28.01 3,378
2021-01-21 $27.90 $27.90 $27.73 $27.77 $27.77 3,864
2021-01-20 $27.69 $27.91 $27.69 $27.91 $27.91 12,055
2021-01-19 $26.97 $27.36 $26.16 $27.26 $27.26 4,927
2021-01-15 $26.75 $26.83 $26.40 $26.50 $26.50 2,476
2021-01-14 $26.47 $26.78 $26.47 $26.70 $26.70 2,888
2021-01-13 $26.24 $26.24 $26.00 $26.13 $26.13 5,080
2021-01-12 $25.91 $26.14 $25.91 $26.12 $26.12 2,588
2021-01-11 $26.02 $26.02 $25.62 $25.82 $25.82 13,272
2021-01-08 $25.83 $26.12 $25.83 $26.12 $26.12 15,807
2021-01-07 $25.30 $25.47 $25.24 $25.47 $25.47 11,275
2021-01-06 $25.33 $25.37 $25.02 $25.05 $25.05 12,097
2021-01-05 $25.11 $25.35 $25.11 $25.29 $25.29 36,778
2021-01-04 $25.67 $25.67 $24.90 $24.94 $24.94 10,402
2020-12-31 $25.30 $25.30 $25.18 $25.25 $25.25 11,495

SmartETFs Advertising & Marketing Technology ETF (MRAD) News Headlines

Recent SmartETFs Advertising & Marketing Technology ETF (MRAD) News
Similar Companies to SmartETFs Advertising & Marketing Technology ETF (MRAD) 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.