NASHVILLE AREA ETF (NASH) Exchange: NYSE ARCA

Data as of April 25, 2024

$29.00 ($0.17) 0.58%

NASHVILLE AREA ETF - Daily Information
Click for more stock information on NASHVILLE AREA ETF.
Daily Information Data
Date April 25, 2024
Open $28.85
Previous Close $29.00
High $29.00
Low $28.41
Adjusted Open $28.85
Previous Adjusted Close $29.00
Adjusted High $29.00
Adjusted Low $28.41

About NASHVILLE AREA ETF (NASH)

DELISTED - The Fund normally invests at least 90% of its total assets (exclusive of collateral held from securities lending) in securities that comprise the LocalShares Nashville Index. The LocalShares Nashville Index is comprised of publicly traded U.S. companies that have corporate headquarters in the Nashville, Tennessee region and that meet certain requirements regarding capitalization, trading volume and price levels. More specifically, the LocalShares Nashville Index is comprised of equity securities that meet the following eligibility requirements for inclusion within the LocalShares Nashville Index:     1. Listing on the NYSE, NYSE MKT or NASDAQ Global Select Market;     2. Corporate headquarters based in the Nashville, Tennessee region, which is defined as Davidson county (the county where Nashville is located) and all counties contiguous to Davidson county (i.e., Robertson, Sumner, Wilson, Rutherford, Williamson, and Cheatham counties);     3. Market capitalization of at least $100 million during the 25 days preceding the screening date; and     4. Average daily volume of stock traded exceeding 50,000 shares for the preceding three months.   “Equity securities may include, among other instruments, common stocks, interests in real estate investments trusts (“REITs”) and master limited partnerships (“MLP”) units.   Solactive AG is the index provider for the Fund (the “Index Provider”). The Index Provider develops, calculates, and maintains its own proprietary indices and serves as the calculation agent for third-party indices. The Adviser has entered into a license agreement with the Index Provider to use the LocalShares Nashville Index. The Fund is entitled to use the LocalShares Nashville Index pursuant to a sub-licensing arrangement with the Adviser.   The LocalShares Nashville Index is weighted on several factors, including relative growth, liquidity, low volatility, momentum, return, valuation, and yield. Additional information about the LocalShares Nashville Index, including the components and weightings, as well as the rules that govern inclusion and weighting, is available at www.solactive.com by clicking on the “Equity Indexing” link at the top of the page, then clicking on the “Custom Indices” link on the left hand column, and then scrolling down the alphabetical listings to the “LocalShares Nashville Index” link. The index rules can then be accessed under “Documents” at the bottom of the page by clicking the “Guideline” link.   The Fund employs a “passive management” or indexing investment approach designed to approximate the investment performance of the LocalShares Nashville Index by investing in a portfolio of securities that generally replicates the LocalShares Nashville Index. The Fund attempts to invest all, or substantially all, of its assets in the stocks that make up the LocalShares Nashville Index in approximately the same proportions as the index. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the LocalShares Nashville Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.   LocalShares expects that, over time, the correlation between the Fund’s performance and that of the LocalShares Nashville Index, before fees and expenses, will be 95% or better. A figure of 100% would indicate perfect correlation.

Historical Stock Data for NASHVILLE AREA ETF (NASH)

Date Open High Low Close Adj.Close Volume
2018-02-09 $28.85 $29.00 $28.41 $29.00 $29.00 18,019
2018-02-08 $29.00 $29.00 $28.83 $28.83 $28.83 520
2018-02-07 $28.65 $28.65 $28.65 $28.65 $28.65 0
2018-02-06 $28.65 $28.65 $28.65 $28.65 $28.65 48
2018-02-05 $28.83 $28.83 $28.60 $28.65 $28.65 3,834
2018-02-02 $27.80 $28.71 $27.80 $28.13 $28.13 618
2018-02-01 $28.81 $28.81 $28.80 $28.80 $28.80 485
2018-01-31 $28.41 $28.71 $28.40 $28.40 $28.40 4,369
2018-01-30 $28.67 $28.67 $28.67 $28.67 $28.67 50
2018-01-29 $28.83 $28.83 $28.67 $28.67 $28.67 403
2018-01-26 $28.22 $28.83 $28.22 $28.83 $28.83 251
2018-01-25 $28.83 $28.83 $28.83 $28.83 $28.83 121
2018-01-24 $27.77 $29.12 $27.75 $27.78 $27.78 624
2018-01-23 $27.63 $28.61 $27.63 $28.61 $28.61 331
2018-01-22 $29.66 $29.66 $29.00 $29.00 $29.00 16,624
2018-01-19 $28.81 $29.10 $28.81 $29.00 $29.00 11,110
2018-01-18 $28.96 $29.04 $27.84 $28.45 $28.45 2,513
2018-01-17 $28.96 $29.02 $28.96 $29.02 $29.02 1,521
2018-01-16 $29.35 $29.35 $28.89 $28.89 $28.89 40,730
2018-01-12 $29.20 $29.20 $29.20 $29.20 $29.20 0
2018-01-11 $29.20 $29.20 $29.20 $29.20 $29.20 119
2018-01-10 $28.24 $28.24 $28.24 $28.24 $28.24 100
2018-01-09 $28.20 $28.20 $28.20 $28.20 $28.20 105
2018-01-08 $28.22 $28.22 $28.22 $28.22 $28.22 0
2018-01-05 $28.22 $28.22 $28.22 $28.22 $28.22 81
2018-01-04 $28.22 $28.22 $28.22 $28.22 $28.22 18
2018-01-03 $28.22 $28.22 $28.22 $28.22 $28.22 1,019
2018-01-02 $27.96 $27.96 $27.96 $27.96 $27.96 8
2017-12-29 $27.93 $27.96 $27.92 $27.96 $27.96 3,460
2017-12-28 $27.85 $27.85 $27.85 $27.85 $27.85 345
2017-12-27 $27.80 $27.80 $27.80 $27.80 $27.80 0
2017-12-26 $27.80 $27.80 $27.80 $27.80 $27.78 400
2017-12-22 $27.77 $27.77 $27.77 $27.77 $27.75 21
2017-12-21 $27.77 $27.77 $27.77 $27.77 $27.75 200
2017-12-20 $27.47 $27.51 $27.47 $27.51 $27.49 517
2017-12-19 $27.62 $27.62 $27.62 $27.62 $27.59 36
2017-12-18 $27.55 $27.62 $27.55 $27.62 $27.59 700
2017-12-15 $26.98 $26.98 $26.98 $26.98 $26.96 0
2017-12-14 $26.98 $26.98 $26.98 $26.98 $26.96 400
2017-12-13 $26.50 $26.99 $26.50 $26.99 $26.97 1,289
2017-12-12 $27.05 $27.05 $26.38 $26.72 $26.70 897
2017-12-11 $26.85 $26.85 $26.85 $26.85 $26.83 152
2017-12-08 $26.70 $26.70 $26.70 $26.70 $26.68 1,600
2017-12-07 $26.56 $26.56 $26.56 $26.56 $26.54 0
2017-12-06 $26.56 $26.56 $26.56 $26.56 $26.54 1,972
2017-12-05 $27.22 $27.22 $27.22 $27.22 $27.20 0
2017-12-04 $27.22 $27.22 $27.22 $27.22 $27.20 310
2017-12-01 $26.81 $26.81 $26.61 $26.69 $26.67 500
2017-11-30 $26.60 $26.60 $26.60 $26.60 $26.58 5
2017-11-29 $26.60 $26.60 $26.60 $26.60 $26.58 55
2017-11-28 $26.64 $26.65 $26.60 $26.60 $26.58 740
2017-11-27 $26.35 $26.35 $26.35 $26.35 $26.33 193
2017-11-24 $26.50 $26.50 $26.50 $26.50 $26.48 159
2017-11-22 $25.36 $25.36 $25.36 $25.36 $25.34 26
2017-11-21 $25.36 $25.36 $25.36 $25.36 $25.34 172
2017-11-20 $25.36 $25.36 $25.36 $25.36 $25.34 84
2017-11-17 $25.36 $25.36 $25.36 $25.36 $25.34 0
2017-11-16 $25.36 $25.36 $25.36 $25.36 $25.34 35
2017-11-15 $25.44 $25.44 $25.36 $25.36 $25.34 210
2017-11-14 $25.72 $25.77 $25.42 $25.42 $25.40 1,592
2017-11-13 $25.61 $25.61 $25.61 $25.61 $25.59 2
2017-11-10 $25.89 $25.97 $25.60 $25.61 $25.59 1,200
2017-11-09 $25.70 $25.70 $25.59 $25.59 $25.57 501
2017-11-08 $25.47 $25.55 $25.34 $25.34 $25.32 814
2017-11-07 $25.52 $25.52 $25.44 $25.46 $25.44 300
2017-11-06 $26.30 $26.30 $26.30 $26.30 $26.28 104
2017-11-03 $26.23 $26.34 $26.23 $26.34 $26.32 400
2017-11-02 $26.62 $26.62 $26.62 $26.62 $26.60 100
2017-11-01 $26.62 $26.62 $26.62 $26.62 $26.60 0
2017-10-31 $26.62 $26.62 $26.62 $26.62 $26.60 41
2017-10-30 $26.62 $26.62 $26.62 $26.62 $26.60 400
2017-10-27 $26.67 $26.67 $26.67 $26.67 $26.65 2
2017-10-26 $26.67 $26.67 $26.67 $26.67 $26.65 100
2017-10-25 $26.66 $26.66 $26.66 $26.66 $26.64 0
2017-10-24 $27.20 $27.20 $26.65 $26.66 $26.64 1,700
2017-10-23 $27.24 $27.24 $27.24 $27.24 $27.22 40
2017-10-20 $27.40 $27.40 $27.24 $27.24 $27.22 1,153
2017-10-19 $27.00 $27.00 $27.00 $27.00 $26.98 222
2017-10-18 $26.96 $26.96 $26.96 $26.96 $26.94 118
2017-10-17 $26.80 $26.80 $26.80 $26.80 $26.78 28
2017-10-16 $26.80 $26.80 $26.80 $26.80 $26.78 71
2017-10-13 $26.80 $26.80 $26.80 $26.80 $26.78 47
2017-10-12 $26.69 $26.80 $26.69 $26.80 $26.78 520
2017-10-11 $26.98 $26.98 $26.98 $26.98 $26.96 300
2017-10-10 $27.48 $27.48 $27.48 $27.48 $27.46 0
2017-10-09 $27.48 $27.48 $27.48 $27.48 $27.46 12
2017-10-06 $27.48 $27.48 $27.48 $27.48 $27.46 130
2017-10-05 $27.62 $27.62 $27.62 $27.62 $27.60 17
2017-10-04 $27.80 $27.88 $27.62 $27.62 $27.60 3,659
2017-10-03 $27.65 $27.65 $27.65 $27.65 $27.63 1
2017-10-02 $27.65 $27.65 $27.65 $27.65 $27.63 48
2017-09-29 $27.65 $27.65 $27.65 $27.65 $27.63 0
2017-09-28 $27.65 $27.65 $27.65 $27.65 $27.63 300
2017-09-27 $27.16 $27.16 $27.16 $27.16 $27.14 0
2017-09-26 $27.16 $27.16 $27.16 $27.16 $27.14 354
2017-09-25 $26.93 $26.93 $26.85 $26.90 $26.88 1,523
2017-09-22 $26.94 $26.94 $26.94 $26.94 $26.92 1
2017-09-21 $26.94 $26.94 $26.94 $26.94 $26.92 0
2017-09-20 $26.94 $26.94 $26.94 $26.94 $26.92 131
2017-09-19 $26.83 $26.83 $26.56 $26.56 $26.54 200
2017-09-18 $26.93 $26.93 $26.93 $26.93 $26.91 50
2017-09-15 $26.93 $26.93 $26.93 $26.93 $26.91 5
2017-09-14 $26.98 $27.01 $26.93 $26.93 $26.91 800
2017-09-13 $26.90 $27.15 $26.90 $27.13 $27.11 1,706
2017-09-12 $26.50 $26.50 $26.50 $26.50 $26.48 0
2017-09-11 $26.50 $26.50 $26.50 $26.50 $26.48 0
2017-09-08 $26.50 $26.50 $26.50 $26.50 $26.48 74
2017-09-07 $26.50 $26.50 $26.50 $26.50 $26.48 0
2017-09-06 $26.50 $26.50 $26.50 $26.50 $26.48 402
2017-09-05 $26.50 $26.50 $26.50 $26.50 $26.48 1,308
2017-09-01 $26.16 $26.16 $26.16 $26.16 $26.14 50
2017-08-31 $26.16 $26.16 $26.16 $26.16 $26.14 0
2017-08-30 $26.16 $26.16 $26.16 $26.16 $26.14 97
2017-08-29 $26.10 $26.16 $26.08 $26.16 $26.14 803
2017-08-28 $26.01 $26.01 $26.01 $26.01 $25.99 0
2017-08-25 $26.01 $26.01 $26.01 $26.01 $25.99 0
2017-08-24 $26.13 $26.13 $26.01 $26.01 $25.99 750
2017-08-23 $25.66 $25.66 $25.66 $25.66 $25.64 26
2017-08-22 $25.66 $25.66 $25.66 $25.66 $25.64 2
2017-08-21 $25.66 $25.66 $25.66 $25.66 $25.64 300
2017-08-18 $25.48 $25.48 $25.48 $25.48 $25.46 300
2017-08-17 $25.98 $25.98 $25.98 $25.98 $25.96 0
2017-08-16 $25.98 $25.98 $25.98 $25.98 $25.96 0
2017-08-15 $25.98 $25.98 $25.98 $25.98 $25.96 279
2017-08-14 $26.29 $26.29 $26.29 $26.29 $26.27 338
2017-08-11 $26.04 $26.04 $26.04 $26.04 $26.02 101
2017-08-10 $26.13 $26.13 $26.13 $26.13 $26.11 0
2017-08-09 $26.13 $26.13 $26.13 $26.13 $26.11 522
2017-08-08 $27.15 $27.15 $27.15 $27.15 $27.13 268
2017-08-07 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-08-04 $26.96 $27.17 $26.81 $27.17 $27.14 2,092
2017-08-03 $26.94 $26.94 $26.94 $26.94 $26.92 0
2017-08-02 $27.64 $27.64 $26.93 $26.94 $26.92 1,544
2017-08-01 $27.32 $27.43 $27.32 $27.43 $27.41 756
2017-07-31 $27.68 $27.68 $27.68 $27.68 $27.66 332
2017-07-28 $27.65 $27.65 $27.57 $27.58 $27.56 1,304
2017-07-27 $28.36 $28.36 $28.36 $28.36 $28.34 0
2017-07-26 $28.36 $28.36 $28.36 $28.36 $28.34 0
2017-07-25 $28.36 $28.36 $28.36 $28.36 $28.34 2,059
2017-07-24 $28.34 $28.34 $28.34 $28.34 $28.32 2
2017-07-21 $28.34 $28.34 $28.34 $28.34 $28.32 1
2017-07-20 $28.34 $28.34 $28.34 $28.34 $28.32 35
2017-07-19 $28.34 $28.34 $28.34 $28.34 $28.32 32
2017-07-18 $28.27 $28.34 $28.27 $28.34 $28.32 541
2017-07-17 $27.91 $27.91 $27.91 $27.91 $27.89 502
2017-07-14 $28.43 $28.43 $28.43 $28.43 $28.41 7
2017-07-13 $29.10 $29.10 $28.43 $28.43 $28.41 200
2017-07-12 $29.00 $29.00 $29.00 $29.00 $28.97 0
2017-07-11 $29.00 $29.00 $29.00 $29.00 $28.97 20
2017-07-10 $29.00 $29.00 $29.00 $29.00 $28.97 0
2017-07-07 $29.00 $29.00 $29.00 $29.00 $28.97 1
2017-07-06 $29.00 $29.00 $29.00 $29.00 $28.97 0
2017-07-05 $29.00 $29.00 $29.00 $29.00 $28.97 35
2017-07-03 $29.00 $29.00 $29.00 $29.00 $28.97 0
2017-06-30 $29.00 $29.00 $29.00 $29.00 $28.97 16
2017-06-29 $29.25 $29.25 $28.84 $29.00 $28.97 1,350
2017-06-28 $28.99 $29.05 $28.99 $29.05 $29.02 300
2017-06-27 $28.76 $28.76 $28.76 $28.76 $28.74 1
2017-06-26 $28.76 $28.76 $28.76 $28.76 $28.74 0
2017-06-23 $28.62 $28.76 $28.62 $28.76 $28.74 1,121
2017-06-22 $28.72 $28.83 $28.72 $28.83 $28.81 1,339
2017-06-21 $28.21 $28.26 $28.21 $28.26 $28.24 237
2017-06-20 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-19 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-16 $27.72 $27.72 $27.72 $27.72 $27.70 42
2017-06-15 $27.72 $27.72 $27.72 $27.72 $27.70 50
2017-06-14 $27.72 $27.72 $27.72 $27.72 $27.70 4
2017-06-13 $27.72 $27.72 $27.72 $27.72 $27.70 2
2017-06-12 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-09 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-08 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-07 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-06 $27.72 $27.72 $27.72 $27.72 $27.70 88
2017-06-05 $27.72 $27.72 $27.72 $27.72 $27.70 36
2017-06-02 $27.72 $27.72 $27.72 $27.72 $27.70 0
2017-06-01 $27.72 $27.72 $27.72 $27.72 $27.70 166
2017-05-31 $28.00 $28.00 $28.00 $28.00 $27.98 43
2017-05-30 $28.00 $28.00 $28.00 $28.00 $27.98 0
2017-05-26 $28.00 $28.00 $28.00 $28.00 $27.98 0
2017-05-25 $28.00 $28.00 $28.00 $28.00 $27.98 0
2017-05-24 $28.00 $28.00 $28.00 $28.00 $27.98 0
2017-05-23 $28.17 $28.17 $27.98 $28.00 $27.98 1,002
2017-05-22 $28.11 $28.22 $28.04 $28.22 $28.20 1,601
2017-05-19 $27.60 $28.22 $27.60 $28.22 $28.19 939
2017-05-18 $28.19 $28.19 $28.19 $28.19 $28.17 3
2017-05-17 $28.19 $28.19 $28.19 $28.19 $28.17 100
2017-05-16 $28.58 $28.58 $28.58 $28.58 $28.56 45
2017-05-15 $28.58 $28.58 $28.58 $28.58 $28.56 155
2017-05-12 $28.58 $28.58 $28.58 $28.58 $28.56 0
2017-05-11 $28.58 $28.58 $28.58 $28.58 $28.56 0
2017-05-10 $28.58 $28.58 $28.58 $28.58 $28.56 0
2017-05-09 $28.58 $28.58 $28.58 $28.58 $28.56 58
2017-05-08 $28.58 $28.58 $28.58 $28.58 $28.56 43
2017-05-05 $28.58 $28.58 $28.58 $28.58 $28.56 0
2017-05-04 $28.58 $28.58 $28.58 $28.58 $28.56 87
2017-05-03 $28.58 $28.58 $28.58 $28.58 $28.56 233
2017-05-02 $28.45 $28.45 $28.45 $28.45 $28.43 45
2017-05-01 $28.45 $28.45 $28.45 $28.45 $28.43 0
2017-04-28 $28.45 $28.45 $28.45 $28.45 $28.43 0
2017-04-27 $28.45 $28.45 $28.45 $28.45 $28.43 334
2017-04-26 $28.40 $28.40 $28.40 $28.40 $28.38 2
2017-04-25 $28.40 $28.40 $28.40 $28.40 $28.38 399
2017-04-24 $28.14 $28.14 $28.14 $28.14 $28.12 100
2017-04-21 $28.14 $28.14 $28.14 $28.14 $28.11 86
2017-04-20 $28.14 $28.14 $28.14 $28.14 $28.11 0
2017-04-19 $28.14 $28.14 $28.14 $28.14 $28.11 200
2017-04-18 $28.14 $28.14 $28.14 $28.14 $28.11 0
2017-04-17 $28.14 $28.14 $28.14 $28.14 $28.11 60
2017-04-13 $28.14 $28.14 $28.14 $28.14 $28.11 47
2017-04-12 $28.14 $28.14 $28.14 $28.14 $28.11 340
2017-04-11 $28.21 $28.21 $28.21 $28.21 $28.19 0
2017-04-10 $28.21 $28.21 $28.21 $28.21 $28.19 0
2017-04-07 $28.21 $28.21 $28.21 $28.21 $28.19 140
2017-04-06 $28.21 $28.21 $28.21 $28.21 $28.19 100
2017-04-05 $28.43 $28.43 $28.43 $28.43 $28.41 0
2017-04-04 $28.43 $28.43 $28.43 $28.43 $28.41 0
2017-04-03 $28.43 $28.43 $28.43 $28.43 $28.41 73
2017-03-31 $27.77 $28.43 $27.77 $28.43 $28.41 200
2017-03-30 $27.84 $27.84 $27.84 $27.84 $27.82 37
2017-03-29 $27.84 $27.84 $27.84 $27.84 $27.82 240
2017-03-28 $27.83 $27.83 $27.83 $27.83 $27.81 1
2017-03-27 $27.83 $27.83 $27.83 $27.83 $27.81 0
2017-03-24 $27.83 $27.83 $27.83 $27.83 $27.81 36
2017-03-23 $27.77 $27.83 $27.77 $27.83 $27.81 800
2017-03-22 $27.45 $27.45 $27.45 $27.45 $27.43 150
2017-03-21 $28.45 $28.45 $28.45 $28.45 $28.42 0
2017-03-20 $28.45 $28.45 $28.45 $28.45 $28.42 653
2017-03-17 $29.24 $29.24 $29.24 $29.24 $29.21 34
2017-03-16 $29.24 $29.24 $29.24 $29.24 $29.21 1
2017-03-15 $29.24 $29.24 $29.24 $29.24 $29.21 43
2017-03-14 $29.24 $29.24 $29.24 $29.24 $29.21 0
2017-03-13 $29.24 $29.24 $29.24 $29.24 $29.21 0
2017-03-10 $29.24 $29.24 $29.24 $29.24 $29.21 0
2017-03-09 $29.24 $29.24 $29.24 $29.24 $29.21 37
2017-03-08 $29.24 $29.24 $29.24 $29.24 $29.21 2
2017-03-07 $29.24 $29.24 $29.24 $29.24 $29.21 34
2017-03-06 $29.24 $29.24 $29.24 $29.24 $29.21 3
2017-03-03 $29.24 $29.24 $29.24 $29.24 $29.21 1
2017-03-02 $29.24 $29.24 $29.24 $29.24 $29.21 77
2017-03-01 $29.24 $29.24 $29.24 $29.24 $29.21 7
2017-02-28 $29.24 $29.24 $29.24 $29.24 $29.21 210
2017-02-27 $29.01 $29.25 $28.96 $29.24 $29.21 2,511
2017-02-24 $29.30 $29.30 $29.30 $29.30 $29.27 6
2017-02-23 $29.30 $29.30 $29.30 $29.30 $29.27 0
2017-02-22 $29.39 $29.39 $29.30 $29.30 $29.27 312
2017-02-21 $28.96 $29.11 $28.96 $29.04 $29.02 3,097
2017-02-17 $28.57 $28.57 $28.57 $28.57 $28.55 172
2017-02-16 $28.61 $28.61 $28.61 $28.61 $28.58 264
2017-02-15 $28.09 $28.09 $28.09 $28.09 $28.07 0
2017-02-14 $28.09 $28.09 $28.09 $28.09 $28.07 34
2017-02-13 $28.19 $28.26 $28.09 $28.09 $28.07 1,148
2017-02-10 $28.15 $28.15 $28.15 $28.15 $28.13 0
2017-02-09 $27.83 $28.20 $27.83 $28.15 $28.13 869
2017-02-08 $27.42 $27.42 $27.42 $27.42 $27.40 1
2017-02-07 $27.39 $27.49 $27.39 $27.42 $27.40 1,794
2017-02-06 $27.44 $27.44 $27.44 $27.44 $27.42 0
2017-02-03 $27.44 $27.44 $27.44 $27.44 $27.42 0
2017-02-02 $27.44 $27.44 $27.44 $27.44 $27.42 0
2017-02-01 $27.44 $27.44 $27.44 $27.44 $27.42 0
2017-01-31 $27.44 $27.44 $27.44 $27.44 $27.42 286
2017-01-30 $27.32 $27.41 $27.32 $27.41 $27.39 633
2017-01-27 $27.69 $27.72 $27.69 $27.72 $27.70 1,528
2017-01-26 $27.95 $27.95 $27.95 $27.95 $27.93 550
2017-01-25 $27.94 $27.98 $27.94 $27.98 $27.96 460
2017-01-24 $27.61 $27.79 $27.61 $27.79 $27.77 1,239
2017-01-23 $27.56 $27.56 $27.56 $27.56 $27.54 0
2017-01-20 $27.56 $27.56 $27.56 $27.56 $27.54 0
2017-01-19 $27.56 $27.56 $27.56 $27.56 $27.54 0
2017-01-18 $27.56 $27.56 $27.56 $27.56 $27.54 0
2017-01-17 $27.56 $27.56 $27.56 $27.56 $27.54 102
2017-01-13 $27.56 $27.56 $27.56 $27.56 $27.54 305
2017-01-12 $28.15 $28.15 $28.15 $28.15 $28.13 232
2017-01-11 $28.15 $28.15 $28.15 $28.15 $28.13 100
2017-01-10 $27.33 $27.33 $27.33 $27.33 $27.31 116
2017-01-09 $26.86 $27.36 $26.76 $27.36 $27.34 367
2017-01-06 $27.10 $27.16 $27.10 $27.16 $27.14 970
2017-01-05 $27.21 $27.29 $27.21 $27.21 $27.19 1,490
2017-01-04 $27.37 $27.50 $27.37 $27.50 $27.48 314
2017-01-03 $26.69 $26.69 $26.69 $26.69 $26.67 2
2016-12-30 $26.70 $26.91 $26.69 $26.69 $26.67 1,814
2016-12-29 $26.97 $26.97 $26.97 $26.97 $26.95 20
2016-12-28 $26.97 $26.97 $26.97 $26.97 $26.95 1
2016-12-27 $27.19 $27.19 $26.89 $26.97 $26.95 2,135
2016-12-23 $27.43 $27.43 $27.43 $27.43 $26.91 0
2016-12-22 $27.43 $27.43 $27.43 $27.43 $26.91 33,000
2016-12-21 $27.80 $27.80 $27.42 $27.42 $26.90 1,142
2016-12-20 $27.42 $27.42 $27.42 $27.42 $26.90 120
2016-12-19 $27.53 $27.53 $27.53 $27.53 $27.01 1
2016-12-16 $27.53 $27.53 $27.53 $27.53 $27.01 212
2016-12-15 $27.49 $27.63 $27.48 $27.63 $27.11 548
2016-12-14 $27.06 $27.06 $27.06 $27.06 $26.55 101
2016-12-13 $27.51 $27.51 $27.51 $27.51 $26.99 20
2016-12-12 $27.90 $27.90 $27.51 $27.51 $26.99 958
2016-12-09 $28.29 $28.29 $27.70 $27.98 $27.45 678
2016-12-08 $27.85 $27.85 $27.85 $27.85 $27.33 3,125
2016-12-07 $27.00 $27.52 $27.00 $27.25 $26.74 6,493
2016-12-06 $26.83 $26.83 $26.83 $26.83 $26.32 77
2016-12-05 $26.83 $26.83 $26.83 $26.83 $26.32 150
2016-12-02 $26.87 $26.87 $26.87 $26.87 $26.36 3,160
2016-12-01 $26.56 $26.56 $26.56 $26.56 $26.06 1,000
2016-11-30 $25.72 $25.72 $25.72 $25.72 $25.23 40
2016-11-29 $25.72 $25.72 $25.72 $25.72 $25.23 0
2016-11-28 $26.34 $26.34 $25.72 $25.72 $25.23 2,204
2016-11-25 $26.34 $26.34 $26.34 $26.34 $25.84 3,211
2016-11-23 $26.82 $26.82 $26.43 $26.43 $25.93 300
2016-11-22 $25.75 $25.75 $25.75 $25.75 $25.26 0
2016-11-21 $25.75 $25.75 $25.75 $25.75 $25.26 199
2016-11-18 $25.73 $25.73 $25.73 $25.73 $25.25 54
2016-11-17 $25.73 $25.73 $25.73 $25.73 $25.25 100
2016-11-16 $25.47 $25.47 $25.47 $25.47 $24.99 0
2016-11-15 $25.41 $25.55 $25.41 $25.47 $24.99 827
2016-11-14 $25.12 $25.13 $25.12 $25.13 $24.66 355
2016-11-11 $24.18 $24.18 $24.18 $24.18 $23.72 1
2016-11-10 $23.95 $24.20 $23.95 $24.18 $23.72 2,658
2016-11-09 $23.02 $23.66 $22.74 $23.66 $23.22 1,617
2016-11-08 $23.79 $23.79 $23.79 $23.79 $23.34 1,238
2016-11-07 $23.27 $23.27 $23.27 $23.27 $22.83 137
2016-11-04 $24.01 $24.01 $24.01 $24.01 $23.56 66
2016-11-03 $24.01 $24.01 $24.01 $24.01 $23.56 0
2016-11-02 $24.01 $24.01 $24.01 $24.01 $23.56 0
2016-11-01 $24.01 $24.01 $24.01 $24.01 $23.56 1
2016-10-31 $24.01 $24.01 $24.01 $24.01 $23.56 45
2016-10-28 $24.01 $24.01 $24.01 $24.01 $23.56 287
2016-10-27 $25.13 $25.13 $25.13 $25.13 $24.66 253
2016-10-26 $25.13 $25.13 $25.13 $25.13 $24.66 33
2016-10-25 $25.13 $25.13 $25.13 $25.13 $24.66 45
2016-10-24 $25.13 $25.13 $25.13 $25.13 $24.66 100
2016-10-21 $25.02 $25.02 $25.02 $25.02 $24.55 200
2016-10-20 $25.63 $25.63 $25.24 $25.24 $24.76 359
2016-10-19 $25.39 $25.39 $25.39 $25.39 $24.91 0
2016-10-18 $24.95 $25.39 $24.95 $25.39 $24.91 1,647
2016-10-17 $25.10 $25.10 $24.99 $24.99 $24.52 545
2016-10-14 $25.42 $25.42 $25.42 $25.42 $24.94 1
2016-10-13 $25.42 $25.42 $25.42 $25.42 $24.94 0
2016-10-12 $25.42 $25.42 $25.42 $25.42 $24.94 16
2016-10-11 $25.64 $25.64 $25.32 $25.42 $24.94 2,155
2016-10-10 $25.20 $25.20 $25.20 $25.20 $24.73 202
2016-10-07 $25.25 $25.51 $25.25 $25.51 $25.03 443
2016-10-06 $25.85 $25.85 $25.85 $25.85 $25.36 15
2016-10-05 $25.85 $25.85 $25.85 $25.85 $25.36 92
2016-10-04 $25.85 $25.85 $25.85 $25.85 $25.36 1,135
2016-10-03 $25.53 $25.53 $24.93 $25.40 $24.92 19,071
2016-09-30 $25.97 $25.97 $25.97 $25.97 $25.48 3,125
2016-09-29 $25.78 $25.78 $25.78 $25.78 $25.29 288
2016-09-28 $25.80 $25.80 $25.66 $25.66 $25.17 1,871
2016-09-27 $25.70 $25.70 $25.70 $25.70 $25.22 0
2016-09-26 $25.70 $25.70 $25.70 $25.70 $25.22 50
2016-09-23 $25.70 $25.70 $25.70 $25.70 $25.22 0
2016-09-22 $25.70 $25.70 $25.70 $25.70 $25.22 0
2016-09-21 $25.70 $25.70 $25.70 $25.70 $25.22 97
2016-09-20 $25.92 $26.00 $25.70 $25.70 $25.22 2,180
2016-09-19 $25.84 $25.84 $25.84 $25.84 $25.35 0
2016-09-16 $25.84 $25.84 $25.84 $25.84 $25.35 100
2016-09-15 $25.75 $25.75 $25.75 $25.75 $25.26 4
2016-09-14 $25.85 $25.85 $25.75 $25.75 $25.26 600
2016-09-13 $26.00 $26.00 $26.00 $26.00 $25.51 0
2016-09-12 $26.00 $26.17 $26.00 $26.00 $25.51 600
2016-09-09 $26.52 $26.52 $26.52 $26.52 $26.02 0
2016-09-08 $26.52 $26.52 $26.52 $26.52 $26.02 0
2016-09-07 $26.52 $26.52 $26.52 $26.52 $26.02 96
2016-09-06 $26.46 $26.52 $26.46 $26.52 $26.02 213
2016-09-02 $26.49 $26.49 $26.49 $26.49 $25.99 51
2016-09-01 $26.49 $26.49 $26.49 $26.49 $25.99 6
2016-08-31 $26.49 $26.49 $26.49 $26.49 $25.99 1
2016-08-30 $26.49 $26.49 $26.49 $26.49 $25.99 10
2016-08-29 $26.49 $26.49 $26.49 $26.49 $25.99 4
2016-08-26 $26.49 $26.49 $26.49 $26.49 $25.99 0
2016-08-25 $26.49 $26.49 $26.49 $26.49 $25.99 375
2016-08-24 $26.83 $26.83 $26.83 $26.83 $26.32 125
2016-08-23 $27.14 $27.14 $27.14 $27.14 $26.63 1
2016-08-22 $27.14 $27.14 $27.14 $27.14 $26.63 187
2016-08-19 $26.00 $26.00 $26.00 $26.00 $25.51 50
2016-08-18 $26.00 $26.00 $26.00 $26.00 $25.51 100
2016-08-17 $27.14 $27.14 $27.14 $27.14 $26.63 0
2016-08-16 $27.23 $27.23 $27.14 $27.14 $26.63 1,790
2016-08-15 $27.10 $27.10 $27.10 $27.10 $26.59 590
2016-08-12 $26.62 $26.62 $26.62 $26.62 $26.12 0
2016-08-11 $27.10 $27.10 $26.62 $26.62 $26.12 910
2016-08-10 $27.41 $27.41 $27.38 $27.39 $26.87 6,770
2016-08-09 $27.12 $27.12 $27.12 $27.12 $26.61 0
2016-08-08 $27.13 $27.16 $27.12 $27.12 $26.61 597
2016-08-05 $26.99 $26.99 $26.99 $26.99 $26.48 40
2016-08-04 $26.95 $26.99 $26.95 $26.99 $26.48 3,110
2016-08-03 $26.85 $26.85 $26.85 $26.85 $26.34 249
2016-08-02 $27.30 $27.30 $26.85 $26.85 $26.34 843
2016-08-01 $27.39 $27.39 $27.39 $27.39 $26.87 4
2016-07-29 $27.36 $27.41 $27.36 $27.39 $26.87 400
2016-07-28 $27.60 $27.60 $27.60 $27.60 $27.08 158
2016-07-27 $27.18 $27.18 $27.18 $27.18 $26.67 8
2016-07-26 $27.18 $27.18 $27.18 $27.18 $26.67 7
2016-07-25 $27.18 $27.18 $27.18 $27.18 $26.67 1
2016-07-22 $27.18 $27.18 $27.18 $27.18 $26.67 99
2016-07-21 $27.18 $27.18 $27.18 $27.18 $26.67 0
2016-07-20 $27.20 $27.20 $27.10 $27.18 $26.67 1,100
2016-07-19 $27.04 $27.04 $27.04 $27.04 $26.53 61
2016-07-18 $27.04 $27.04 $27.04 $27.04 $26.53 1
2016-07-15 $27.05 $27.06 $27.04 $27.04 $26.53 4,025
2016-07-14 $27.39 $27.39 $27.39 $27.39 $26.87 2,120
2016-07-13 $27.24 $27.24 $27.24 $27.24 $26.73 0
2016-07-12 $27.24 $27.24 $27.24 $27.24 $26.73 12
2016-07-11 $27.33 $27.33 $27.24 $27.24 $26.73 230
2016-07-08 $26.94 $26.94 $26.94 $26.94 $26.43 0
2016-07-07 $26.94 $26.94 $26.94 $26.94 $26.43 28
2016-07-06 $26.94 $26.94 $26.94 $26.94 $26.43 60
2016-07-05 $26.94 $26.94 $26.94 $26.94 $26.43 4
2016-07-01 $26.94 $26.94 $26.94 $26.94 $26.43 100
2016-06-30 $26.64 $26.64 $26.64 $26.64 $26.14 0
2016-06-29 $25.91 $26.70 $25.60 $26.64 $26.14 11,920
2016-06-28 $26.22 $26.22 $26.22 $26.22 $25.73 0
2016-06-27 $26.22 $26.22 $26.22 $26.22 $25.73 0
2016-06-24 $25.05 $26.25 $25.05 $26.22 $25.73 1,678
2016-06-23 $26.73 $27.24 $26.73 $27.24 $26.72 1,180
2016-06-22 $26.99 $27.01 $26.99 $27.01 $26.50 3,340
2016-06-21 $26.46 $26.46 $26.46 $26.46 $25.96 27
2016-06-20 $26.46 $26.46 $26.46 $26.46 $25.96 58
2016-06-17 $26.45 $26.46 $26.44 $26.46 $25.96 605
2016-06-16 $27.26 $27.26 $27.26 $27.26 $26.75 45
2016-06-15 $27.26 $27.26 $27.26 $27.26 $26.75 150
2016-06-14 $27.26 $27.26 $27.26 $27.26 $26.75 0
2016-06-13 $27.26 $27.26 $27.26 $27.26 $26.75 57
2016-06-10 $27.26 $27.26 $27.26 $27.26 $26.75 585
2016-06-09 $27.15 $27.23 $27.15 $27.23 $26.71 242
2016-06-08 $27.16 $27.16 $27.16 $27.16 $26.65 107
2016-06-07 $27.47 $27.48 $27.05 $27.16 $26.65 3,700
2016-06-06 $26.91 $27.04 $26.91 $26.99 $26.48 4,197
2016-06-03 $26.59 $26.59 $26.59 $26.59 $26.09 0
2016-06-02 $26.59 $26.59 $26.59 $26.59 $26.09 0
2016-06-01 $26.63 $26.63 $26.53 $26.59 $26.09 500
2016-05-31 $26.41 $26.41 $26.41 $26.41 $25.91 0
2016-05-27 $26.16 $26.46 $26.16 $26.41 $25.91 1,914
2016-05-26 $25.53 $25.53 $25.53 $25.53 $25.05 0
2016-05-25 $25.53 $25.53 $25.53 $25.53 $25.05 0
2016-05-24 $25.53 $25.53 $25.53 $25.53 $25.05 4,183
2016-05-23 $25.50 $25.50 $25.50 $25.50 $25.02 30
2016-05-20 $25.50 $25.50 $25.50 $25.50 $25.02 0
2016-05-19 $25.50 $25.50 $25.50 $25.50 $25.02 130
2016-05-18 $25.88 $25.88 $25.88 $25.88 $25.39 142
2016-05-17 $25.88 $25.88 $25.88 $25.88 $25.39 150
2016-05-16 $25.81 $25.86 $25.81 $25.86 $25.37 1,020
2016-05-13 $26.72 $26.72 $26.72 $26.72 $26.21 0
2016-05-12 $26.72 $26.72 $26.72 $26.72 $26.21 0
2016-05-11 $26.72 $26.72 $26.72 $26.72 $26.21 0
2016-05-10 $26.68 $26.72 $26.63 $26.72 $26.21 1,423
2016-05-09 $25.97 $25.97 $25.97 $25.97 $25.48 96
2016-05-06 $25.97 $25.97 $25.97 $25.97 $25.48 0
2016-05-05 $25.97 $25.97 $25.97 $25.97 $25.48 630
2016-05-04 $25.42 $25.97 $25.42 $25.97 $25.48 620
2016-05-03 $25.66 $25.94 $25.66 $25.66 $25.18 1,100
2016-05-02 $26.00 $26.00 $26.00 $26.00 $25.51 181
2016-04-29 $26.05 $26.05 $26.05 $26.05 $25.56 2
2016-04-28 $26.05 $26.05 $26.05 $26.05 $25.56 0
2016-04-27 $26.05 $26.05 $26.05 $26.05 $25.56 0
2016-04-26 $26.05 $26.05 $26.05 $26.05 $25.56 0
2016-04-25 $26.05 $26.05 $26.05 $26.05 $25.56 264
2016-04-22 $26.98 $27.15 $26.29 $27.15 $26.64 1,922
2016-04-21 $26.93 $26.93 $26.93 $26.93 $26.42 526
2016-04-20 $26.66 $26.80 $26.28 $26.80 $26.29 5,811
2016-04-19 $26.13 $26.13 $26.13 $26.13 $25.64 0
2016-04-18 $26.13 $26.13 $26.13 $26.13 $25.64 1
2016-04-15 $26.13 $26.13 $26.13 $26.13 $25.64 40
2016-04-14 $26.13 $26.13 $26.13 $26.13 $25.64 0
2016-04-13 $26.13 $26.13 $26.13 $26.13 $25.64 0
2016-04-12 $26.13 $26.13 $26.13 $26.13 $25.64 10
2016-04-11 $26.13 $26.13 $26.13 $26.13 $25.64 195
2016-04-08 $25.25 $25.50 $25.25 $25.36 $24.88 1,300
2016-04-07 $25.59 $25.59 $25.59 $25.59 $25.11 23
2016-04-06 $25.59 $25.59 $25.59 $25.59 $25.11 208
2016-04-05 $25.41 $25.41 $25.41 $25.41 $24.93 100
2016-04-04 $26.39 $26.39 $26.39 $26.39 $25.89 1
2016-04-01 $26.39 $26.39 $26.39 $26.39 $25.89 0
2016-03-31 $25.50 $26.39 $25.50 $26.39 $25.89 622
2016-03-30 $25.00 $25.00 $25.00 $25.00 $24.53 0
2016-03-29 $25.00 $25.00 $25.00 $25.00 $24.53 100
2016-03-28 $24.57 $24.88 $24.44 $24.88 $24.42 437
2016-03-24 $25.00 $25.00 $25.00 $25.00 $24.53 0
2016-03-23 $25.00 $25.00 $25.00 $25.00 $24.53 135
2016-03-22 $25.00 $25.00 $25.00 $25.00 $24.53 1
2016-03-21 $25.00 $25.00 $25.00 $25.00 $24.53 20
2016-03-18 $25.00 $25.00 $25.00 $25.00 $24.53 1
2016-03-17 $25.00 $25.00 $25.00 $25.00 $24.53 400
2016-03-16 $25.00 $25.00 $25.00 $25.00 $24.53 223
2016-03-15 $24.69 $24.69 $24.69 $24.69 $24.22 311
2016-03-14 $25.44 $25.44 $25.44 $25.44 $24.96 200
2016-03-11 $25.24 $25.43 $23.87 $25.43 $24.95 1,800
2016-03-10 $23.74 $23.74 $23.74 $23.74 $23.30 100
2016-03-09 $25.08 $25.08 $25.08 $25.08 $24.61 24
2016-03-08 $25.08 $25.08 $25.08 $25.08 $24.61 0
2016-03-07 $25.08 $25.08 $25.08 $25.08 $24.61 100
2016-03-04 $25.08 $25.08 $25.08 $25.08 $24.61 90
2016-03-03 $25.08 $25.08 $25.08 $25.08 $24.61 100
2016-03-02 $23.74 $24.85 $23.74 $24.85 $24.38 700
2016-03-01 $24.34 $24.34 $24.34 $24.34 $23.88 2
2016-02-29 $24.34 $24.34 $24.34 $24.34 $23.88 0
2016-02-26 $24.34 $24.34 $24.34 $24.34 $23.88 10
2016-02-25 $24.34 $24.34 $24.34 $24.34 $23.88 54
2016-02-24 $23.90 $24.34 $23.90 $24.34 $23.88 11,326
2016-02-23 $23.83 $23.83 $23.83 $23.83 $23.38 26
2016-02-22 $23.83 $23.83 $23.83 $23.83 $23.38 0
2016-02-19 $23.83 $23.83 $23.83 $23.83 $23.38 513
2016-02-18 $23.76 $23.76 $23.76 $23.76 $23.31 132
2016-02-17 $23.76 $23.76 $23.76 $23.76 $23.31 0
2016-02-16 $23.76 $23.76 $23.76 $23.76 $23.31 89
2016-02-12 $23.76 $23.76 $23.76 $23.76 $23.31 47
2016-02-11 $23.76 $23.76 $23.76 $23.76 $23.31 0
2016-02-10 $23.76 $23.76 $23.76 $23.76 $23.31 0
2016-02-09 $23.76 $23.76 $23.76 $23.76 $23.31 24
2016-02-08 $23.29 $23.76 $23.29 $23.76 $23.31 1,004
2016-02-05 $24.46 $24.46 $24.46 $24.46 $24.00 1
2016-02-04 $24.46 $24.46 $24.46 $24.46 $24.00 370
2016-02-03 $24.79 $24.79 $24.79 $24.79 $24.33 27
2016-02-02 $24.79 $24.79 $24.79 $24.79 $24.33 0
2016-02-01 $24.79 $24.79 $24.79 $24.79 $24.33 60
2016-01-29 $24.79 $24.79 $24.79 $24.79 $24.33 190
2016-01-28 $24.72 $24.72 $24.72 $24.72 $24.25 171
2016-01-27 $24.72 $24.72 $24.72 $24.72 $24.25 76
2016-01-26 $24.72 $24.72 $24.72 $24.72 $24.25 423
2016-01-25 $24.17 $24.17 $24.17 $24.17 $23.71 97
2016-01-22 $24.16 $24.17 $24.16 $24.17 $23.71 1,038
2016-01-21 $23.70 $23.70 $23.70 $23.70 $23.25 500
2016-01-20 $22.94 $23.74 $22.94 $23.74 $23.29 1,600
2016-01-19 $24.06 $24.12 $23.75 $23.75 $23.30 17,645
2016-01-15 $23.61 $23.61 $23.61 $23.61 $23.17 49
2016-01-14 $23.61 $23.61 $23.61 $23.61 $23.17 95
2016-01-13 $24.19 $24.19 $23.61 $23.61 $23.17 438
2016-01-12 $24.56 $24.56 $24.56 $24.56 $24.10 230
2016-01-11 $24.63 $24.64 $24.63 $24.64 $24.18 350
2016-01-08 $24.86 $24.86 $24.37 $24.37 $23.91 721
2016-01-07 $25.01 $25.08 $24.66 $24.69 $24.22 702
2016-01-06 $25.52 $25.52 $25.12 $25.22 $24.74 1,329
2016-01-05 $25.63 $25.75 $25.60 $25.69 $25.21 41,074
2016-01-04 $25.74 $25.74 $25.35 $25.51 $25.03 1,734
2015-12-31 $25.88 $26.05 $25.88 $25.94 $25.45 747
2015-12-30 $26.11 $26.11 $25.94 $25.94 $25.46 446
2015-12-29 $26.06 $26.06 $26.06 $26.06 $25.57 208
2015-12-28 $26.69 $26.99 $25.79 $25.88 $25.39 1,345
2015-12-24 $27.57 $27.57 $27.50 $27.50 $25.56 737
2015-12-23 $27.42 $27.54 $27.42 $27.54 $25.59 383
2015-12-22 $27.05 $27.13 $27.04 $27.13 $25.22 5,840
2015-12-21 $26.91 $27.05 $26.90 $26.90 $25.00 1,814
2015-12-18 $26.91 $26.91 $26.91 $26.91 $25.01 0
2015-12-17 $26.90 $26.91 $26.89 $26.91 $25.01 10,793
2015-12-16 $26.92 $27.02 $26.92 $27.01 $25.11 3,477
2015-12-15 $26.62 $26.62 $26.62 $26.62 $24.74 47
2015-12-14 $26.60 $26.94 $26.51 $26.62 $24.74 3,399
2015-12-11 $27.00 $27.00 $27.00 $27.00 $25.09 200
2015-12-10 $27.25 $27.46 $27.24 $27.46 $25.52 2,280
2015-12-09 $27.22 $27.22 $27.22 $27.22 $25.30 200
2015-12-08 $27.32 $27.32 $27.32 $27.32 $25.39 3
2015-12-07 $27.53 $27.53 $27.32 $27.32 $25.39 800
2015-12-04 $27.80 $27.80 $27.80 $27.80 $25.84 76
2015-12-03 $27.80 $27.80 $27.80 $27.80 $25.84 2,072
2015-12-02 $28.08 $28.08 $27.80 $27.80 $25.84 1,627
2015-12-01 $28.02 $28.02 $28.02 $28.02 $26.04 100
2015-11-30 $28.19 $28.19 $28.19 $28.19 $26.20 0
2015-11-27 $28.19 $28.19 $28.19 $28.19 $26.20 0
2015-11-25 $28.19 $28.19 $28.19 $28.19 $26.20 102
2015-11-24 $27.58 $27.58 $27.58 $27.58 $25.63 0
2015-11-23 $27.58 $27.58 $27.58 $27.58 $25.63 31
2015-11-20 $27.58 $27.58 $27.58 $27.58 $25.63 712
2015-11-19 $27.45 $27.45 $27.45 $27.45 $25.51 126
2015-11-18 $27.45 $27.45 $27.45 $27.45 $25.51 0
2015-11-17 $27.45 $27.45 $27.45 $27.45 $25.51 60
2015-11-16 $27.45 $27.45 $27.45 $27.45 $25.51 304
2015-11-13 $27.50 $27.50 $27.45 $27.45 $25.51 392
2015-11-12 $28.15 $28.15 $28.10 $28.10 $26.11 1,585
2015-11-11 $28.88 $28.88 $28.28 $28.28 $26.28 1,081
2015-11-10 $28.84 $28.84 $28.84 $28.84 $26.80 384
2015-11-09 $29.00 $29.00 $29.00 $29.00 $26.95 176
2015-11-06 $29.00 $29.10 $29.00 $29.10 $27.04 496
2015-11-05 $28.80 $28.92 $28.80 $28.92 $26.88 514
2015-11-04 $29.11 $29.11 $28.73 $28.73 $26.70 439
2015-11-03 $28.58 $28.79 $28.58 $28.79 $26.76 405
2015-11-02 $28.40 $28.40 $28.40 $28.40 $26.39 132
2015-10-30 $27.64 $27.64 $27.64 $27.64 $25.69 10
2015-10-29 $27.64 $27.64 $27.64 $27.64 $25.69 0
2015-10-28 $27.64 $27.64 $27.64 $27.64 $25.69 0
2015-10-27 $27.64 $27.64 $27.64 $27.64 $25.69 200
2015-10-26 $28.06 $28.06 $28.06 $28.06 $26.08 150
2015-10-23 $28.21 $28.21 $27.91 $28.13 $26.14 921
2015-10-22 $27.69 $27.70 $27.65 $27.65 $25.70 2,029
2015-10-21 $29.00 $29.00 $29.00 $29.00 $26.95 68
2015-10-20 $28.76 $29.01 $28.76 $29.00 $26.95 3,967
2015-10-19 $28.90 $28.90 $28.90 $28.90 $26.86 197
2015-10-16 $28.79 $28.79 $28.79 $28.79 $26.75 200
2015-10-15 $28.85 $28.85 $28.31 $28.39 $26.38 426
2015-10-14 $28.93 $28.93 $28.93 $28.93 $26.89 50
2015-10-13 $29.00 $29.00 $28.92 $28.93 $26.89 1,749
2015-10-12 $29.29 $29.29 $29.29 $29.29 $27.22 111
2015-10-09 $28.98 $28.98 $28.98 $28.98 $26.93 12
2015-10-08 $28.98 $28.98 $28.98 $28.98 $26.93 301
2015-10-07 $28.70 $28.70 $28.70 $28.70 $26.67 141
2015-10-06 $28.70 $28.70 $28.70 $28.70 $26.67 104
2015-10-05 $28.06 $28.81 $28.06 $28.70 $26.67 954
2015-10-02 $27.62 $27.62 $27.62 $27.62 $25.67 176
2015-10-01 $27.97 $27.97 $27.97 $27.97 $26.00 0
2015-09-30 $27.54 $28.00 $27.54 $27.97 $26.00 530
2015-09-29 $27.59 $27.59 $27.59 $27.59 $25.64 251
2015-09-28 $27.69 $27.69 $27.69 $27.69 $25.73 351
2015-09-25 $29.00 $29.00 $28.75 $28.75 $26.72 531
2015-09-24 $28.85 $28.85 $28.77 $28.77 $26.74 850
2015-09-23 $29.61 $29.61 $29.61 $29.61 $27.52 0
2015-09-22 $29.61 $29.61 $29.61 $29.61 $27.52 125
2015-09-21 $29.61 $29.61 $29.61 $29.61 $27.52 0
2015-09-18 $29.61 $29.61 $29.61 $29.61 $27.52 52
2015-09-17 $29.61 $29.61 $29.61 $29.61 $27.52 148
2015-09-16 $29.61 $29.61 $29.61 $29.61 $27.52 100
2015-09-15 $29.56 $29.56 $29.56 $29.56 $27.47 0
2015-09-14 $29.56 $29.56 $29.56 $29.56 $27.47 2
2015-09-11 $29.50 $29.56 $29.50 $29.56 $27.47 1,312
2015-09-10 $30.27 $30.27 $29.49 $29.50 $27.42 5,914
2015-09-09 $29.77 $29.77 $29.77 $29.77 $27.67 53
2015-09-08 $29.65 $29.77 $29.65 $29.77 $27.67 14,441
2015-09-04 $29.30 $29.30 $29.28 $29.30 $27.23 2,053
2015-09-03 $29.84 $29.84 $29.67 $29.67 $27.57 1,016
2015-09-02 $29.15 $29.34 $29.15 $29.34 $27.27 648
2015-09-01 $29.00 $29.00 $28.89 $28.95 $26.91 3,436
2015-08-31 $30.29 $30.29 $29.90 $29.90 $27.79 9,135
2015-08-28 $30.00 $30.16 $29.90 $29.90 $27.79 19,158
2015-08-27 $29.87 $29.89 $29.54 $29.89 $27.78 7,545
2015-08-26 $29.15 $29.43 $29.02 $29.27 $27.20 18,224
2015-08-25 $30.28 $30.91 $29.69 $29.72 $27.62 5,661
2015-08-24 $32.40 $32.40 $30.20 $30.20 $28.07 6,013
2015-08-21 $32.36 $32.36 $32.36 $32.36 $30.07 719
2015-08-20 $33.19 $33.19 $32.00 $32.05 $29.79 1,301
2015-08-19 $32.02 $32.57 $32.02 $32.57 $30.26 490
2015-08-18 $33.49 $33.49 $33.09 $33.09 $30.75 629
2015-08-17 $33.30 $33.50 $33.30 $33.41 $31.05 3,003
2015-08-14 $34.00 $34.00 $32.00 $33.50 $31.13 3,861
2015-08-13 $35.00 $35.00 $34.00 $34.00 $31.60 310
2015-08-12 $32.81 $33.02 $31.02 $33.02 $30.69 4,114
2015-08-11 $33.21 $33.22 $32.50 $32.50 $30.20 1,202
2015-08-10 $32.20 $33.28 $32.20 $33.19 $30.85 5,877

NASHVILLE AREA ETF (NASH) News Headlines

Recent NASHVILLE AREA ETF (NASH) News
Similar Companies to NASHVILLE AREA ETF (NASH) 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.