Direxion Fallen Knives ETF (NIFE) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.20 ($0.00) 0.00%
Direxion Fallen Knives ETF - Daily Information
Click for more stock information on Direxion Fallen Knives ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.20 |
Previous Close | $45.20 |
High | $45.20 |
Low | $45.20 |
Adjusted Open | $45.20 |
Previous Adjusted Close | $45.20 |
Adjusted High | $45.20 |
Adjusted Low | $45.20 |
About Direxion Fallen Knives ETF (NIFE)
The Fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the Index. The Index is designed by Indxx, LLC (the “Index Provider”) to consist of U.S equity securities that have experienced considerable share price declines over the prior year and have financial health, suggesting that the security has potential for share price recovery in the future. The Index Provider defines a considerable share price decline as a decline greater than 15% over the past year. Securities that are listed in the U.S., with a minimum total market capitalization of $500 million, and that have traded regularly in the prior 6 months are eligible for inclusion in the Index. The Index Provider calculates a composite financial health score for each security based on its current ratio (current assets divided by current liabilities), cash flow coverage ratio, and debt-to-equity ratio. The top 50 securities with the highest composite score are included in the Index. Securities included in the Index are weighted based on free-float adjusted market capitalization subject to a cap of 4.9% of the value of the Index. The Index is reconstituted annually and rebalanced semi-annually. As of May 12, 2020, the Index was comprised of 49 constituents, which had a median total market capitalization of $1.9 billion, total market capitalizations ranging from $291.2 million to $192 billion and were concentrated in the healthcare and information technology sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund uses a “passive” or indexing approach to attempt to achieve its investment objective. The Fund does not try to outperform the Index and does not generally take temporary defensive positions. Although the Fund intends to fully replicate the Index, at times the Fund may hold a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index. This means the Fund may not hold all of the securities included in the Index, its weighting of investment exposure to such stocks or industries may be different from that of the Index and it may hold securities that are not included in the Index. The Fund may utilize exchange-traded funds (“ETFs”) and other investment companies to fully replicate the Index or hold a representative sample of securities in the Index. The Fund will rebalance its portfolio when the Index rebalances. Additionally, if the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund.
Invest in Direxion Fallen Knives ETF (NIFE)
Historical Stock Data for Direxion Fallen Knives ETF (NIFE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-30 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
2022-09-29 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
2022-09-28 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
2022-09-27 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
2022-09-26 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
2022-09-23 | $44.77 | $45.20 | $44.77 | $45.20 | $45.20 | 720 |
2022-09-22 | $46.37 | $46.38 | $46.37 | $46.38 | $46.38 | 361 |
2022-09-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 15 |
2022-09-20 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 166 |
2022-09-19 | $49.23 | $49.70 | $49.23 | $49.70 | $49.70 | 305 |
2022-09-16 | $49.81 | $50.09 | $49.81 | $50.09 | $50.09 | 582 |
2022-09-15 | $52.28 | $52.72 | $51.60 | $51.60 | $51.60 | 1,896 |
2022-09-14 | $51.27 | $51.55 | $51.27 | $51.55 | $51.55 | 2,355 |
2022-09-13 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 8 |
2022-09-12 | $53.30 | $53.37 | $53.26 | $53.37 | $53.37 | 2,215 |
2022-09-09 | $52.41 | $52.99 | $52.41 | $52.99 | $52.99 | 1,911 |
2022-09-08 | $51.08 | $51.58 | $50.65 | $51.58 | $51.58 | 1,817 |
2022-09-07 | $48.98 | $50.48 | $48.98 | $50.38 | $50.38 | 24,897 |
2022-09-06 | $49.06 | $49.06 | $48.34 | $48.51 | $48.51 | 83,476 |
2022-09-02 | $49.38 | $49.48 | $49.17 | $49.17 | $49.17 | 6,774 |
2022-09-01 | $49.71 | $49.94 | $48.69 | $49.94 | $49.94 | 1,532 |
2022-08-31 | $50.92 | $50.92 | $50.52 | $50.52 | $50.52 | 310 |
2022-08-30 | $50.12 | $50.25 | $50.12 | $50.25 | $50.25 | 156 |
2022-08-29 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 157 |
2022-08-26 | $52.37 | $52.37 | $51.60 | $51.60 | $51.60 | 33,239 |
2022-08-25 | $53.24 | $53.26 | $53.05 | $53.15 | $53.15 | 71,088 |
2022-08-24 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 52 |
2022-08-23 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 52 |
2022-08-22 | $51.45 | $51.73 | $51.45 | $51.73 | $51.73 | 599 |
2022-08-19 | $53.32 | $53.32 | $52.29 | $52.29 | $52.29 | 360 |
2022-08-18 | $53.10 | $53.17 | $53.10 | $53.17 | $53.17 | 216 |
2022-08-17 | $53.38 | $53.38 | $52.86 | $52.86 | $52.86 | 235 |
2022-08-16 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 37 |
2022-08-15 | $54.80 | $54.96 | $54.60 | $54.96 | $54.96 | 510 |
2022-08-12 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 148 |
2022-08-11 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 26 |
2022-08-10 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 1 |
2022-08-09 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 15 |
2022-08-08 | $53.95 | $53.95 | $53.46 | $53.57 | $53.57 | 1,784 |
2022-08-05 | $50.05 | $53.12 | $50.05 | $52.88 | $52.88 | 1,954 |
2022-08-04 | $50.90 | $51.38 | $50.90 | $51.38 | $51.38 | 556 |
2022-08-03 | $49.01 | $50.12 | $49.01 | $50.12 | $50.12 | 290 |
2022-08-02 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 98 |
2022-08-01 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 43 |
2022-07-29 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 42 |
2022-07-28 | $48.19 | $48.19 | $48.15 | $48.15 | $48.15 | 251 |
2022-07-27 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 3 |
2022-07-26 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 36 |
2022-07-25 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 21 |
2022-07-22 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 47 |
2022-07-21 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 95 |
2022-07-20 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 75 |
2022-07-19 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 114 |
2022-07-18 | $47.70 | $47.70 | $46.66 | $46.66 | $46.66 | 329 |
2022-07-15 | $46.20 | $46.84 | $46.20 | $46.84 | $46.84 | 100 |
2022-07-14 | $45.76 | $46.16 | $45.76 | $46.16 | $46.16 | 220 |
2022-07-13 | $46.77 | $46.77 | $46.60 | $46.60 | $46.60 | 148 |
2022-07-12 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 1 |
2022-07-11 | $47.28 | $47.28 | $46.05 | $46.05 | $46.05 | 4,533 |
2022-07-08 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 147 |
2022-07-07 | $48.04 | $48.21 | $47.77 | $48.21 | $48.21 | 482 |
2022-07-06 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 29 |
2022-07-05 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 61 |
2022-07-01 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 22 |
2022-06-30 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 43 |
2022-06-29 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 31 |
2022-06-28 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 75 |
2022-06-27 | $47.41 | $47.41 | $47.22 | $47.22 | $47.22 | 169 |
2022-06-24 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 85 |
2022-06-23 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 364 |
2022-06-22 | $44.93 | $44.96 | $44.62 | $44.62 | $44.62 | 364 |
2022-06-21 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 24 |
2022-06-17 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 29 |
2022-06-16 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 13 |
2022-06-15 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 198 |
2022-06-14 | $41.13 | $41.13 | $41.11 | $41.11 | $41.11 | 335 |
2022-06-13 | $41.11 | $41.27 | $41.11 | $41.11 | $41.11 | 971 |
2022-06-10 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 21 |
2022-06-09 | $45.75 | $45.75 | $44.83 | $44.83 | $44.83 | 329 |
2022-06-08 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 251 |
2022-06-07 | $45.60 | $46.08 | $45.60 | $46.08 | $46.08 | 115 |
2022-06-06 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 78 |
2022-06-03 | $45.00 | $45.27 | $45.00 | $45.27 | $45.27 | 230 |
2022-06-02 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 189 |
2022-06-01 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 9 |
2022-05-31 | $44.52 | $44.52 | $43.69 | $43.69 | $43.69 | 203 |
2022-05-27 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 35 |
2022-05-26 | $43.14 | $43.17 | $43.09 | $43.13 | $43.13 | 809 |
2022-05-25 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 33 |
2022-05-24 | $41.95 | $41.98 | $41.65 | $41.65 | $41.65 | 457 |
2022-05-23 | $43.47 | $43.47 | $43.29 | $43.47 | $43.47 | 443 |
2022-05-20 | $42.64 | $43.30 | $42.64 | $43.30 | $43.30 | 1,066 |
2022-05-19 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 50 |
2022-05-18 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 7 |
2022-05-17 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 54 |
2022-05-16 | $42.87 | $42.87 | $42.68 | $42.68 | $42.68 | 128 |
2022-05-13 | $43.22 | $43.22 | $43.08 | $43.08 | $43.08 | 204 |
2022-05-12 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 90 |
2022-05-11 | $40.84 | $40.84 | $39.45 | $39.45 | $39.45 | 540 |
2022-05-10 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 264 |
2022-05-09 | $42.79 | $42.79 | $40.17 | $40.17 | $40.17 | 375 |
2022-05-06 | $44.00 | $44.43 | $43.35 | $43.35 | $43.35 | 2,632 |
2022-05-05 | $45.22 | $45.39 | $45.22 | $45.39 | $45.39 | 235 |
2022-05-04 | $48.42 | $48.42 | $48.41 | $48.41 | $48.41 | 149 |
2022-05-03 | $47.65 | $47.65 | $47.27 | $47.27 | $47.27 | 319 |
2022-05-02 | $46.89 | $47.34 | $46.89 | $47.34 | $47.34 | 196 |
2022-04-29 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 12 |
2022-04-28 | $46.89 | $47.29 | $46.89 | $47.29 | $47.29 | 233 |
2022-04-27 | $47.31 | $47.31 | $46.81 | $46.81 | $46.81 | 432 |
2022-04-26 | $48.80 | $48.80 | $47.13 | $47.13 | $47.13 | 361 |
2022-04-25 | $48.58 | $48.60 | $48.58 | $48.60 | $48.60 | 702 |
2022-04-22 | $48.70 | $48.70 | $48.54 | $48.54 | $48.54 | 304 |
2022-04-21 | $49.51 | $49.51 | $49.48 | $49.48 | $49.48 | 274 |
2022-04-20 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 59 |
2022-04-19 | $50.70 | $51.94 | $50.70 | $51.94 | $51.94 | 488 |
2022-04-18 | $51.49 | $51.49 | $50.93 | $50.93 | $50.93 | 436 |
2022-04-14 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 185 |
2022-04-13 | $53.25 | $53.45 | $53.25 | $53.45 | $53.45 | 259 |
2022-04-12 | $52.70 | $52.70 | $51.88 | $51.92 | $51.92 | 953 |
2022-04-11 | $52.55 | $52.55 | $52.13 | $52.21 | $52.21 | 1,217 |
2022-04-08 | $52.67 | $52.67 | $52.58 | $52.58 | $52.58 | 356 |
2022-04-07 | $53.17 | $53.17 | $53.17 | $53.17 | $53.17 | 5 |
2022-04-06 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 80 |
2022-04-05 | $55.92 | $55.92 | $54.54 | $54.54 | $54.54 | 949 |
2022-04-04 | $55.64 | $56.00 | $55.64 | $56.00 | $56.00 | 289 |
2022-04-01 | $53.63 | $54.42 | $53.63 | $54.42 | $54.42 | 105 |
2022-03-31 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 86 |
2022-03-30 | $53.92 | $53.94 | $52.95 | $52.95 | $52.95 | 564 |
2022-03-29 | $53.31 | $53.79 | $53.10 | $53.79 | $53.79 | 994 |
2022-03-28 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 55 |
2022-03-25 | $51.22 | $51.49 | $51.22 | $51.47 | $51.47 | 516 |
2022-03-24 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 6 |
2022-03-23 | $51.65 | $52.37 | $51.65 | $51.79 | $51.79 | 859 |
2022-03-22 | $50.77 | $51.88 | $50.77 | $51.85 | $51.85 | 1,364 |
2022-03-21 | $50.46 | $50.68 | $50.14 | $50.14 | $50.14 | 391 |
2022-03-18 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 15 |
2022-03-17 | $48.74 | $49.00 | $48.74 | $49.00 | $49.00 | 104 |
2022-03-16 | $45.00 | $47.92 | $45.00 | $47.89 | $47.89 | 1,392 |
2022-03-15 | $44.45 | $44.72 | $44.45 | $44.72 | $44.72 | 137 |
2022-03-14 | $44.18 | $44.18 | $44.03 | $44.03 | $44.03 | 555 |
2022-03-11 | $49.52 | $49.52 | $47.10 | $47.10 | $47.10 | 730 |
2022-03-10 | $48.88 | $49.32 | $48.88 | $49.32 | $49.32 | 247 |
2022-03-09 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 141 |
2022-03-08 | $50.18 | $50.18 | $48.83 | $48.83 | $48.83 | 1,389 |
2022-03-07 | $48.75 | $48.75 | $48.71 | $48.71 | $48.71 | 115 |
2022-03-04 | $50.35 | $50.45 | $49.13 | $49.13 | $49.13 | 523 |
2022-03-03 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 103 |
2022-03-02 | $51.13 | $51.14 | $51.08 | $51.08 | $51.08 | 1,435 |
2022-03-01 | $50.84 | $51.48 | $50.77 | $50.77 | $50.77 | 2,494 |
2022-02-28 | $50.94 | $51.00 | $50.46 | $50.92 | $50.92 | 1,730 |
2022-02-25 | $50.30 | $50.60 | $50.30 | $50.60 | $50.60 | 223 |
2022-02-24 | $48.19 | $49.74 | $48.19 | $49.74 | $49.74 | 337 |
2022-02-23 | $49.72 | $49.72 | $48.58 | $48.58 | $48.58 | 2,065 |
2022-02-22 | $50.34 | $50.34 | $49.75 | $49.75 | $49.75 | 763 |
2022-02-18 | $50.23 | $50.41 | $50.23 | $50.41 | $50.41 | 105 |
2022-02-17 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 69 |
2022-02-16 | $53.13 | $53.30 | $53.13 | $53.30 | $53.30 | 402 |
2022-02-15 | $52.73 | $53.81 | $52.73 | $53.81 | $53.81 | 171 |
2022-02-14 | $52.74 | $52.74 | $52.22 | $52.22 | $52.22 | 173 |
2022-02-11 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 44 |
2022-02-10 | $53.53 | $53.53 | $53.23 | $53.23 | $53.23 | 786 |
2022-02-09 | $53.71 | $54.19 | $53.71 | $54.19 | $54.19 | 214 |
2022-02-08 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 51 |
2022-02-07 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 167 |
2022-02-04 | $51.15 | $51.27 | $51.15 | $51.27 | $51.27 | 266 |
2022-02-03 | $50.36 | $50.42 | $50.36 | $50.42 | $50.42 | 5,221 |
2022-02-02 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 56 |
2022-02-01 | $53.25 | $53.41 | $53.21 | $53.41 | $53.41 | 685 |
2022-01-31 | $50.83 | $52.61 | $50.77 | $52.61 | $52.61 | 2,688 |
2022-01-28 | $48.63 | $49.76 | $48.63 | $49.76 | $49.76 | 248 |
2022-01-27 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 53 |
2022-01-26 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 29 |
2022-01-25 | $50.15 | $50.75 | $50.15 | $50.75 | $50.75 | 169 |
2022-01-24 | $49.43 | $51.87 | $49.25 | $51.87 | $51.87 | 871 |
2022-01-21 | $51.77 | $51.77 | $50.80 | $50.80 | $50.80 | 392 |
2022-01-20 | $53.79 | $53.79 | $51.97 | $51.97 | $51.97 | 402 |
2022-01-19 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 65 |
2022-01-18 | $53.64 | $53.64 | $52.66 | $52.66 | $52.66 | 145 |
2022-01-14 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 47 |
2022-01-13 | $54.21 | $54.21 | $53.39 | $53.39 | $53.39 | 819 |
2022-01-12 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 76 |
2022-01-11 | $54.80 | $55.45 | $54.80 | $55.45 | $55.45 | 343 |
2022-01-10 | $53.17 | $54.14 | $53.02 | $54.14 | $54.14 | 393 |
2022-01-07 | $54.85 | $54.85 | $54.57 | $54.57 | $54.57 | 151 |
2022-01-06 | $53.85 | $54.68 | $53.85 | $54.68 | $54.68 | 669 |
2022-01-05 | $56.61 | $56.61 | $54.56 | $54.56 | $54.56 | 1,073 |
2022-01-04 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 156 |
2022-01-03 | $58.00 | $58.51 | $58.00 | $58.51 | $58.51 | 389 |
2021-12-31 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 98 |
2021-12-30 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 174 |
2021-12-29 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 202 |
2021-12-28 | $58.75 | $58.75 | $57.44 | $57.44 | $57.44 | 222 |
2021-12-27 | $58.44 | $58.44 | $58.16 | $58.16 | $58.16 | 333 |
2021-12-23 | $58.90 | $59.36 | $58.90 | $59.36 | $59.36 | 140 |
2021-12-22 | $58.15 | $58.48 | $58.15 | $58.48 | $58.48 | 384 |
2021-12-21 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 179 |
2021-12-20 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 11 |
2021-12-17 | $54.87 | $57.24 | $54.87 | $57.24 | $57.24 | 761 |
2021-12-16 | $55.46 | $55.46 | $54.85 | $54.85 | $54.85 | 320 |
2021-12-15 | $54.02 | $55.87 | $54.02 | $55.86 | $55.86 | 601 |
2021-12-14 | $55.30 | $55.31 | $55.07 | $55.07 | $55.07 | 469 |
2021-12-13 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 293 |
2021-12-10 | $57.28 | $57.28 | $56.24 | $56.24 | $56.24 | 373 |
2021-12-09 | $57.08 | $57.08 | $57.08 | $57.08 | $57.08 | 214 |
2021-12-08 | $60.78 | $62.19 | $60.78 | $62.19 | $59.18 | 851 |
2021-12-07 | $60.72 | $60.72 | $60.72 | $60.72 | $57.79 | 48 |
2021-12-06 | $58.20 | $58.67 | $58.20 | $58.58 | $55.75 | 1,054 |
2021-12-03 | $57.22 | $57.36 | $57.07 | $57.36 | $54.59 | 2,138 |
2021-12-02 | $59.00 | $59.68 | $59.00 | $59.68 | $56.79 | 453 |
2021-12-01 | $60.89 | $60.89 | $58.50 | $58.50 | $55.67 | 639 |
2021-11-30 | $61.55 | $61.55 | $60.59 | $60.89 | $57.94 | 589 |
2021-11-29 | $62.20 | $62.20 | $61.58 | $61.58 | $58.60 | 310 |
2021-11-26 | $62.07 | $62.07 | $62.07 | $62.07 | $59.07 | 56 |
2021-11-24 | $63.52 | $63.52 | $63.52 | $63.52 | $60.45 | 48 |
2021-11-23 | $63.10 | $63.10 | $63.10 | $63.10 | $60.05 | 248 |
2021-11-22 | $64.78 | $64.82 | $63.96 | $63.96 | $60.87 | 1,029 |
2021-11-19 | $64.53 | $64.53 | $64.53 | $64.53 | $61.41 | 412 |
2021-11-18 | $66.85 | $66.85 | $65.54 | $65.61 | $62.44 | 508 |
2021-11-17 | $67.54 | $67.54 | $67.12 | $67.19 | $63.95 | 386 |
2021-11-16 | $68.94 | $68.94 | $68.94 | $68.94 | $65.61 | 134 |
2021-11-15 | $68.35 | $68.35 | $68.35 | $68.35 | $65.05 | 184 |
2021-11-12 | $69.84 | $69.84 | $69.25 | $69.55 | $66.18 | 673 |
2021-11-11 | $68.93 | $69.28 | $68.93 | $69.28 | $65.93 | 398 |
2021-11-10 | $68.83 | $68.83 | $68.78 | $68.82 | $65.49 | 309 |
2021-11-09 | $70.36 | $70.42 | $70.36 | $70.42 | $67.02 | 407 |
2021-11-08 | $72.12 | $72.12 | $71.53 | $71.53 | $68.07 | 353 |
2021-11-05 | $71.41 | $71.41 | $71.41 | $71.41 | $67.96 | 266 |
2021-11-04 | $72.30 | $72.30 | $72.24 | $72.24 | $68.75 | 153 |
2021-11-03 | $72.26 | $72.82 | $72.16 | $72.80 | $69.29 | 2,819 |
2021-11-02 | $70.48 | $70.98 | $70.48 | $70.98 | $67.54 | 291 |
2021-11-01 | $70.94 | $71.40 | $70.94 | $71.40 | $67.95 | 315 |
2021-10-29 | $68.96 | $68.96 | $68.93 | $68.94 | $65.61 | 376 |
2021-10-28 | $69.31 | $69.31 | $69.31 | $69.31 | $65.96 | 58 |
2021-10-27 | $68.88 | $69.33 | $68.03 | $68.03 | $64.74 | 606 |
2021-10-26 | $69.86 | $69.86 | $69.08 | $69.08 | $65.74 | 108 |
2021-10-25 | $69.45 | $69.86 | $69.45 | $69.86 | $66.48 | 639 |
2021-10-22 | $69.71 | $69.71 | $69.71 | $69.71 | $66.34 | 126 |
2021-10-21 | $70.37 | $70.37 | $70.37 | $70.37 | $66.97 | 84 |
2021-10-20 | $70.21 | $70.21 | $70.21 | $70.21 | $66.82 | 20 |
2021-10-19 | $70.25 | $70.44 | $70.25 | $70.44 | $67.04 | 247 |
2021-10-18 | $70.07 | $70.07 | $68.95 | $68.95 | $65.62 | 365 |
2021-10-15 | $70.01 | $70.18 | $70.01 | $70.18 | $66.79 | 198 |
2021-10-14 | $70.51 | $70.51 | $70.51 | $70.51 | $67.10 | 104 |
2021-10-13 | $69.43 | $69.45 | $69.43 | $69.45 | $66.09 | 288 |
2021-10-12 | $68.57 | $68.57 | $68.57 | $68.57 | $65.26 | 107 |
2021-10-11 | $67.94 | $67.94 | $67.94 | $67.94 | $64.66 | 57 |
2021-10-08 | $68.53 | $68.53 | $68.53 | $68.53 | $65.22 | 231 |
2021-10-07 | $69.15 | $69.35 | $68.87 | $68.99 | $65.66 | 1,744 |
2021-10-06 | $68.40 | $68.46 | $68.25 | $68.38 | $65.08 | 2,120 |
2021-10-05 | $68.39 | $68.39 | $68.17 | $68.17 | $64.88 | 386 |
2021-10-04 | $67.72 | $67.72 | $67.72 | $67.72 | $64.45 | 19 |
2021-10-01 | $69.96 | $69.96 | $69.96 | $69.96 | $66.58 | 2 |
2021-09-30 | $68.83 | $69.88 | $67.36 | $69.74 | $66.37 | 2,796 |
2021-09-29 | $70.40 | $70.40 | $69.09 | $69.09 | $65.75 | 221 |
2021-09-28 | $72.48 | $72.48 | $70.35 | $70.35 | $66.95 | 926 |
2021-09-27 | $72.74 | $72.74 | $72.74 | $72.74 | $69.22 | 136 |
2021-09-24 | $72.78 | $73.12 | $72.53 | $72.54 | $69.03 | 11,277 |
2021-09-23 | $73.24 | $73.74 | $73.24 | $73.74 | $70.17 | 144 |
2021-09-22 | $72.93 | $72.93 | $72.93 | $72.93 | $69.40 | 50 |
2021-09-21 | $72.65 | $72.65 | $72.65 | $72.65 | $69.14 | 24 |
2021-09-20 | $72.71 | $72.71 | $72.43 | $72.43 | $68.87 | 294 |
2021-09-17 | $74.26 | $74.26 | $74.26 | $74.26 | $70.62 | 79 |
2021-09-16 | $73.44 | $73.44 | $73.44 | $73.44 | $69.84 | 8 |
2021-09-15 | $73.18 | $73.18 | $73.18 | $73.18 | $69.59 | 83 |
2021-09-14 | $72.97 | $73.04 | $72.97 | $73.04 | $69.45 | 128 |
2021-09-13 | $74.30 | $74.30 | $74.30 | $74.30 | $70.65 | 35 |
2021-09-10 | $75.54 | $75.54 | $74.25 | $74.25 | $70.61 | 408 |
2021-09-09 | $75.54 | $75.54 | $75.54 | $75.54 | $71.83 | 74 |
2021-09-08 | $75.20 | $75.20 | $75.01 | $75.01 | $71.33 | 155 |
2021-09-07 | $75.78 | $75.78 | $75.78 | $75.78 | $72.06 | 311 |
2021-09-03 | $75.50 | $75.50 | $75.50 | $75.50 | $71.80 | 53 |
2021-09-02 | $75.96 | $76.01 | $75.95 | $75.95 | $72.22 | 2,642 |
2021-09-01 | $75.06 | $75.06 | $75.06 | $75.06 | $71.38 | 102 |
2021-08-31 | $73.51 | $73.51 | $73.51 | $73.51 | $69.90 | 186 |
2021-08-30 | $73.33 | $73.33 | $73.33 | $73.33 | $69.73 | 30 |
2021-08-27 | $74.04 | $74.48 | $74.00 | $74.48 | $70.82 | 533 |
2021-08-26 | $72.39 | $72.39 | $72.39 | $72.39 | $68.84 | 53 |
2021-08-25 | $73.44 | $73.44 | $73.44 | $73.44 | $69.84 | 18 |
2021-08-24 | $72.96 | $72.96 | $72.96 | $72.96 | $69.38 | 88 |
2021-08-23 | $72.25 | $72.25 | $72.25 | $72.25 | $68.71 | 15 |
2021-08-20 | $71.14 | $71.14 | $71.14 | $71.14 | $67.64 | 95 |
2021-08-19 | $70.20 | $70.20 | $70.07 | $70.07 | $66.63 | 254 |
2021-08-18 | $71.07 | $71.07 | $70.91 | $70.91 | $67.43 | 216 |
2021-08-17 | $71.24 | $71.24 | $71.24 | $71.24 | $67.75 | 53 |
2021-08-16 | $72.21 | $72.21 | $72.21 | $72.21 | $68.67 | 129 |
2021-08-13 | $73.44 | $73.44 | $72.96 | $72.96 | $69.38 | 644 |
2021-08-12 | $73.31 | $73.55 | $73.31 | $73.55 | $69.94 | 170 |
2021-08-11 | $73.93 | $73.93 | $73.93 | $73.93 | $70.30 | 242 |
2021-08-10 | $72.85 | $73.29 | $72.85 | $73.29 | $69.69 | 421 |
2021-08-09 | $73.03 | $73.03 | $73.03 | $73.03 | $69.45 | 62 |
2021-08-06 | $73.62 | $73.62 | $73.62 | $73.62 | $70.01 | 29 |
2021-08-05 | $72.91 | $72.91 | $72.91 | $72.91 | $69.33 | 89 |
2021-08-04 | $72.28 | $72.28 | $72.28 | $72.28 | $68.74 | 197 |
2021-08-03 | $72.45 | $73.21 | $72.45 | $73.21 | $69.61 | 2,070 |
2021-08-02 | $72.89 | $72.89 | $72.89 | $72.89 | $69.31 | 93 |
2021-07-30 | $73.55 | $73.55 | $73.02 | $73.02 | $69.43 | 742 |
2021-07-29 | $74.43 | $74.47 | $74.05 | $74.05 | $70.42 | 264 |
2021-07-28 | $74.08 | $74.12 | $74.08 | $74.12 | $70.48 | 342 |
2021-07-27 | $72.90 | $72.99 | $72.90 | $72.99 | $69.41 | 105 |
2021-07-26 | $74.06 | $74.15 | $73.83 | $74.00 | $70.37 | 502 |
2021-07-23 | $73.43 | $73.69 | $73.36 | $73.52 | $69.91 | 3,120 |
2021-07-22 | $73.34 | $73.34 | $73.34 | $73.34 | $69.74 | 62 |
2021-07-21 | $73.86 | $74.27 | $73.86 | $74.27 | $70.62 | 343 |
2021-07-20 | $73.23 | $73.23 | $73.06 | $73.08 | $69.49 | 381 |
2021-07-19 | $71.80 | $71.80 | $70.34 | $70.73 | $67.26 | 809 |
2021-07-16 | $73.49 | $73.49 | $72.49 | $72.54 | $68.98 | 944 |
2021-07-15 | $73.59 | $73.59 | $73.41 | $73.41 | $69.81 | 341 |
2021-07-14 | $74.34 | $74.34 | $73.86 | $73.86 | $70.24 | 1,186 |
2021-07-13 | $74.93 | $74.93 | $74.93 | $74.93 | $71.26 | 173 |
2021-07-12 | $76.19 | $76.19 | $76.19 | $76.19 | $72.45 | 350 |
2021-07-09 | $76.19 | $76.19 | $76.19 | $76.19 | $72.45 | 94 |
2021-07-08 | $73.81 | $73.97 | $73.80 | $73.94 | $70.31 | 2,193 |
2021-07-07 | $75.42 | $75.42 | $75.42 | $75.42 | $71.72 | 204 |
2021-07-06 | $75.93 | $75.99 | $75.93 | $75.98 | $72.25 | 2,559 |
2021-07-02 | $77.33 | $77.34 | $77.33 | $77.34 | $73.55 | 335 |
2021-07-01 | $77.77 | $77.80 | $77.77 | $77.80 | $73.98 | 185 |
2021-06-30 | $77.91 | $77.91 | $77.38 | $77.84 | $74.02 | 656 |
2021-06-29 | $78.42 | $78.60 | $77.70 | $77.83 | $74.01 | 6,351 |
2021-06-28 | $78.35 | $78.35 | $78.35 | $78.35 | $74.50 | 302 |
2021-06-25 | $79.62 | $79.62 | $79.45 | $79.45 | $75.55 | 360 |
2021-06-24 | $79.12 | $79.28 | $79.12 | $79.28 | $75.39 | 1,126 |
2021-06-23 | $77.87 | $78.74 | $77.87 | $78.54 | $74.68 | 372 |
2021-06-22 | $77.42 | $78.04 | $77.42 | $78.04 | $74.21 | 230 |
2021-06-21 | $76.56 | $77.86 | $76.56 | $77.86 | $73.84 | 350 |
2021-06-18 | $77.18 | $77.18 | $76.26 | $76.27 | $72.33 | 728 |
2021-06-17 | $78.00 | $78.00 | $77.53 | $77.54 | $73.54 | 430 |
2021-06-16 | $79.01 | $79.21 | $79.01 | $79.21 | $75.12 | 290 |
2021-06-15 | $79.20 | $79.22 | $79.20 | $79.22 | $75.13 | 117 |
2021-06-14 | $79.43 | $79.43 | $79.18 | $79.20 | $75.11 | 1,437 |
2021-06-11 | $79.52 | $79.59 | $79.52 | $79.59 | $75.48 | 269 |
2021-06-10 | $79.80 | $79.80 | $79.16 | $79.16 | $75.08 | 518 |
2021-06-09 | $79.76 | $79.83 | $79.59 | $79.59 | $75.48 | 6,408 |
2021-06-08 | $79.07 | $79.78 | $79.07 | $79.78 | $75.67 | 127 |
2021-06-07 | $79.16 | $79.16 | $79.16 | $79.16 | $75.08 | 365 |
2021-06-04 | $78.87 | $78.90 | $78.65 | $78.90 | $74.83 | 371 |
2021-06-03 | $78.73 | $78.81 | $78.73 | $78.81 | $74.74 | 501 |
2021-06-02 | $78.71 | $78.71 | $78.51 | $78.67 | $74.62 | 1,711 |
2021-06-01 | $78.36 | $78.57 | $78.33 | $78.57 | $74.52 | 358 |
2021-05-28 | $78.16 | $78.16 | $77.90 | $78.06 | $74.03 | 1,459 |
2021-05-27 | $77.11 | $78.05 | $77.11 | $78.05 | $74.02 | 759 |
2021-05-26 | $76.73 | $76.73 | $76.73 | $76.73 | $72.77 | 99 |
2021-05-25 | $75.83 | $75.83 | $75.83 | $75.83 | $71.92 | 56 |
2021-05-24 | $76.69 | $76.69 | $76.69 | $76.69 | $72.73 | 51 |
2021-05-21 | $76.60 | $76.60 | $76.42 | $76.42 | $72.48 | 223 |
2021-05-20 | $75.50 | $76.24 | $75.50 | $76.24 | $72.31 | 525 |
2021-05-19 | $74.99 | $75.54 | $74.83 | $75.54 | $71.64 | 646 |
2021-05-18 | $76.72 | $76.72 | $76.36 | $76.36 | $72.42 | 545 |
2021-05-17 | $76.78 | $76.90 | $76.62 | $76.90 | $72.93 | 1,043 |
2021-05-14 | $77.18 | $77.18 | $77.18 | $77.18 | $73.20 | 370 |
2021-05-13 | $75.21 | $75.77 | $74.80 | $75.77 | $71.86 | 432 |
2021-05-12 | $76.28 | $76.28 | $74.75 | $74.75 | $70.89 | 648 |
2021-05-11 | $76.66 | $76.66 | $76.66 | $76.66 | $72.70 | 88 |
2021-05-10 | $76.97 | $76.97 | $76.97 | $76.97 | $73.00 | 224 |
2021-05-07 | $78.33 | $78.43 | $78.33 | $78.43 | $74.39 | 2,502 |
2021-05-06 | $78.59 | $78.59 | $77.29 | $77.68 | $73.67 | 709 |
2021-05-05 | $78.23 | $78.23 | $78.23 | $78.23 | $74.20 | 23 |
2021-05-04 | $77.39 | $77.57 | $77.39 | $77.57 | $73.57 | 317 |
2021-05-03 | $77.90 | $78.04 | $77.90 | $78.04 | $74.01 | 228 |
2021-04-30 | $77.48 | $77.48 | $77.48 | $77.48 | $73.48 | 117 |
2021-04-29 | $78.43 | $78.43 | $78.31 | $78.31 | $74.27 | 759 |
2021-04-28 | $78.30 | $78.30 | $78.30 | $78.30 | $74.26 | 54 |
2021-04-27 | $77.96 | $78.17 | $77.96 | $78.17 | $74.14 | 223 |
2021-04-26 | $77.84 | $77.84 | $77.84 | $77.84 | $73.82 | 39 |
2021-04-23 | $76.48 | $77.02 | $76.46 | $77.02 | $73.04 | 590 |
2021-04-22 | $78.43 | $78.43 | $75.32 | $75.32 | $71.44 | 1,124 |
2021-04-21 | $73.65 | $75.75 | $73.65 | $75.75 | $71.85 | 772 |
2021-04-20 | $74.10 | $74.13 | $73.63 | $74.13 | $70.31 | 641 |
2021-04-19 | $75.42 | $75.42 | $75.42 | $75.42 | $71.53 | 212 |
2021-04-16 | $75.53 | $76.15 | $75.53 | $76.13 | $72.21 | 303 |
2021-04-15 | $75.60 | $75.60 | $75.60 | $75.60 | $71.70 | 216 |
2021-04-14 | $74.94 | $75.29 | $74.94 | $75.29 | $71.41 | 166 |
2021-04-13 | $75.00 | $75.00 | $74.90 | $74.90 | $71.03 | 336 |
2021-04-12 | $73.97 | $73.97 | $73.81 | $73.81 | $70.00 | 367 |
2021-04-09 | $73.78 | $73.78 | $73.78 | $73.78 | $69.97 | 161 |
2021-04-08 | $73.63 | $73.63 | $73.63 | $73.63 | $69.83 | 25 |
2021-04-07 | $73.86 | $73.86 | $73.49 | $73.49 | $69.70 | 410 |
2021-04-06 | $73.95 | $73.98 | $73.95 | $73.98 | $70.16 | 2,349 |
2021-04-05 | $73.99 | $73.99 | $73.99 | $73.99 | $70.17 | 82 |
2021-04-01 | $73.79 | $73.80 | $73.72 | $73.72 | $69.92 | 438 |
2021-03-31 | $72.91 | $72.91 | $72.86 | $72.86 | $69.10 | 218 |
2021-03-30 | $72.20 | $72.20 | $72.20 | $72.20 | $68.48 | 159 |
2021-03-29 | $72.86 | $72.86 | $71.28 | $71.28 | $67.60 | 2,059 |
2021-03-26 | $72.90 | $72.90 | $72.86 | $72.86 | $69.10 | 432 |
2021-03-25 | $70.20 | $71.78 | $69.79 | $71.78 | $68.08 | 1,198 |
2021-03-24 | $71.98 | $71.98 | $70.56 | $70.56 | $66.92 | 744 |
2021-03-23 | $73.10 | $73.10 | $71.88 | $71.88 | $68.17 | 1,644 |
2021-03-22 | $74.12 | $74.12 | $73.23 | $73.25 | $69.40 | 656 |
2021-03-19 | $73.63 | $74.73 | $73.63 | $74.57 | $70.65 | 1,142 |
2021-03-18 | $75.97 | $75.97 | $74.16 | $74.16 | $70.26 | 457 |
2021-03-17 | $75.25 | $75.34 | $75.22 | $75.34 | $71.38 | 523 |
2021-03-16 | $75.07 | $75.07 | $75.07 | $75.07 | $71.13 | 202 |
2021-03-15 | $75.30 | $76.09 | $75.30 | $76.09 | $72.09 | 751 |
2021-03-12 | $75.00 | $75.65 | $75.00 | $75.65 | $71.68 | 478 |
2021-03-11 | $74.70 | $74.74 | $74.70 | $74.74 | $70.81 | 433 |
2021-03-10 | $73.74 | $73.74 | $73.74 | $73.74 | $69.86 | 215 |
2021-03-09 | $72.75 | $72.87 | $72.62 | $72.62 | $68.80 | 3,114 |
2021-03-08 | $72.10 | $72.55 | $72.10 | $72.55 | $68.74 | 1,039 |
2021-03-05 | $70.78 | $72.23 | $70.78 | $72.23 | $68.43 | 1,553 |
2021-03-04 | $72.00 | $72.00 | $70.00 | $70.34 | $66.65 | 1,671 |
2021-03-03 | $73.08 | $73.08 | $71.94 | $71.94 | $68.16 | 359 |
2021-03-02 | $72.93 | $72.93 | $72.71 | $72.71 | $68.89 | 2,601 |
2021-03-01 | $73.87 | $73.93 | $73.87 | $73.93 | $70.05 | 514 |
2021-02-26 | $71.30 | $71.91 | $71.30 | $71.91 | $68.13 | 152 |
2021-02-25 | $73.73 | $73.73 | $72.40 | $72.40 | $68.60 | 238 |
2021-02-24 | $73.05 | $74.21 | $73.05 | $74.04 | $70.15 | 652 |
2021-02-23 | $71.81 | $72.33 | $71.81 | $72.33 | $68.53 | 899 |
2021-02-22 | $72.76 | $73.15 | $72.57 | $72.57 | $68.76 | 1,092 |
2021-02-19 | $73.33 | $73.67 | $72.40 | $72.60 | $68.78 | 30,427 |
2021-02-18 | $70.79 | $70.79 | $70.76 | $70.76 | $67.04 | 368 |
2021-02-17 | $71.85 | $71.85 | $71.42 | $71.42 | $67.66 | 578 |
2021-02-16 | $72.75 | $72.75 | $72.14 | $72.14 | $68.35 | 1,842 |
2021-02-12 | $72.29 | $72.29 | $72.26 | $72.26 | $68.46 | 296 |
2021-02-11 | $71.56 | $71.75 | $71.11 | $71.49 | $67.73 | 1,574 |
2021-02-10 | $71.36 | $71.36 | $71.21 | $71.21 | $67.47 | 545 |
2021-02-09 | $70.72 | $71.46 | $70.72 | $71.46 | $67.70 | 900 |
2021-02-08 | $70.65 | $70.80 | $70.65 | $70.80 | $67.08 | 969 |
2021-02-05 | $68.97 | $69.16 | $68.97 | $69.16 | $65.52 | 300 |
2021-02-04 | $68.09 | $68.56 | $68.09 | $68.44 | $64.84 | 237 |
2021-02-03 | $66.72 | $67.27 | $66.72 | $67.17 | $63.64 | 796 |
2021-02-02 | $67.10 | $67.10 | $67.10 | $67.10 | $63.58 | 285 |
2021-02-01 | $64.73 | $65.77 | $64.73 | $65.77 | $62.31 | 542 |
2021-01-29 | $64.98 | $65.11 | $64.56 | $64.56 | $61.17 | 380 |
2021-01-28 | $66.07 | $66.07 | $66.07 | $66.07 | $62.59 | 55 |
2021-01-27 | $66.00 | $66.09 | $65.05 | $65.07 | $61.65 | 5,640 |
2021-01-26 | $67.04 | $67.04 | $66.61 | $66.61 | $63.11 | 1,248 |
2021-01-25 | $67.95 | $67.95 | $67.85 | $67.85 | $64.29 | 451 |
2021-01-22 | $67.64 | $68.26 | $67.51 | $68.26 | $64.67 | 1,017 |
2021-01-21 | $69.29 | $69.32 | $68.50 | $68.50 | $64.90 | 3,945 |
2021-01-20 | $69.55 | $69.75 | $69.47 | $69.47 | $65.82 | 867 |
2021-01-19 | $69.30 | $69.41 | $69.30 | $69.41 | $65.76 | 384 |
2021-01-15 | $70.02 | $70.02 | $69.00 | $69.00 | $65.37 | 1,610 |
2021-01-14 | $70.54 | $70.70 | $70.37 | $70.37 | $66.67 | 490 |
2021-01-13 | $69.07 | $69.17 | $69.07 | $69.15 | $65.51 | 948 |
2021-01-12 | $69.63 | $69.63 | $69.61 | $69.61 | $65.95 | 1,237 |
2021-01-11 | $68.64 | $68.64 | $68.64 | $68.64 | $65.03 | 71 |
2021-01-08 | $67.93 | $68.27 | $67.53 | $67.90 | $64.33 | 1,288 |
2021-01-07 | $68.00 | $68.17 | $68.00 | $68.17 | $64.59 | 290 |
2021-01-06 | $67.73 | $67.73 | $67.16 | $67.16 | $63.63 | 180 |
2021-01-05 | $64.61 | $64.67 | $64.61 | $64.67 | $61.27 | 673 |
2021-01-04 | $63.92 | $63.92 | $63.43 | $63.73 | $60.38 | 648 |
2020-12-31 | $65.28 | $65.43 | $65.28 | $65.43 | $61.99 | 270 |
2020-12-30 | $65.33 | $65.35 | $65.33 | $65.35 | $61.92 | 214 |
2020-12-29 | $64.67 | $64.67 | $64.40 | $64.40 | $61.01 | 228 |
2020-12-28 | $65.60 | $65.60 | $65.23 | $65.23 | $61.80 | 491 |
2020-12-24 | $64.99 | $64.99 | $64.99 | $64.99 | $61.57 | 41 |
2020-12-23 | $64.86 | $65.36 | $64.86 | $65.25 | $61.82 | 449 |
2020-12-22 | $64.85 | $64.85 | $64.28 | $64.28 | $60.90 | 383 |
2020-12-21 | $64.61 | $64.61 | $64.61 | $64.61 | $61.05 | 455 |
2020-12-18 | $64.55 | $64.55 | $64.16 | $64.34 | $60.80 | 1,289 |
2020-12-17 | $64.00 | $64.45 | $63.67 | $64.45 | $60.90 | 850 |
2020-12-16 | $64.19 | $64.19 | $64.09 | $64.09 | $60.56 | 379 |
2020-12-15 | $63.60 | $64.16 | $63.60 | $64.16 | $60.62 | 634 |
2020-12-14 | $63.96 | $63.96 | $63.36 | $63.36 | $59.87 | 476 |
2020-12-11 | $63.52 | $63.52 | $63.52 | $63.52 | $60.02 | 129 |
2020-12-10 | $63.69 | $64.20 | $63.69 | $64.20 | $60.66 | 269 |
2020-12-09 | $67.29 | $67.29 | $67.29 | $67.29 | $60.10 | 76 |
2020-12-08 | $67.24 | $67.44 | $67.24 | $67.44 | $60.24 | 290 |
2020-12-07 | $67.44 | $67.44 | $67.11 | $67.11 | $59.94 | 386 |
2020-12-04 | $67.65 | $67.65 | $67.65 | $67.65 | $60.42 | 76 |
2020-12-03 | $66.09 | $66.09 | $65.31 | $65.87 | $58.83 | 3,243 |
2020-12-02 | $65.05 | $65.05 | $65.05 | $65.05 | $58.10 | 71 |
2020-12-01 | $64.44 | $64.44 | $64.44 | $64.44 | $57.55 | 64 |
2020-11-30 | $63.39 | $63.45 | $62.97 | $62.97 | $56.24 | 1,115 |
2020-11-27 | $64.47 | $64.51 | $64.47 | $64.51 | $57.62 | 637 |
2020-11-25 | $64.30 | $64.44 | $64.30 | $64.44 | $57.56 | 388 |
2020-11-24 | $64.79 | $65.41 | $64.79 | $65.27 | $58.30 | 1,048 |
2020-11-23 | $63.81 | $63.81 | $63.81 | $63.81 | $56.99 | 148 |
2020-11-20 | $62.58 | $62.58 | $62.58 | $62.58 | $55.89 | 179 |
2020-11-19 | $62.92 | $62.92 | $62.92 | $62.92 | $56.20 | 98 |
2020-11-18 | $63.71 | $63.75 | $62.63 | $62.63 | $55.94 | 1,014 |
2020-11-17 | $62.98 | $63.15 | $62.98 | $63.15 | $56.40 | 533 |
2020-11-16 | $63.04 | $63.08 | $63.04 | $63.06 | $56.32 | 707 |
2020-11-13 | $61.58 | $61.58 | $61.58 | $61.58 | $55.00 | 61 |
2020-11-12 | $60.48 | $60.48 | $60.48 | $60.48 | $54.01 | 86 |
2020-11-11 | $63.00 | $63.00 | $61.48 | $61.48 | $54.91 | 2,835 |
2020-11-10 | $61.98 | $62.04 | $61.75 | $62.04 | $55.41 | 767 |
2020-11-09 | $60.00 | $61.85 | $60.00 | $61.85 | $55.24 | 807 |
2020-11-06 | $57.02 | $57.02 | $57.02 | $57.02 | $50.93 | 85 |
2020-11-05 | $57.35 | $57.54 | $57.35 | $57.54 | $51.39 | 366 |
2020-11-04 | $56.77 | $56.77 | $56.77 | $56.77 | $50.70 | 29 |
2020-11-03 | $56.52 | $56.98 | $56.52 | $56.90 | $50.82 | 600 |
2020-11-02 | $55.53 | $55.53 | $55.43 | $55.43 | $49.51 | 628 |
2020-10-30 | $54.73 | $54.73 | $54.63 | $54.63 | $48.80 | 122 |
2020-10-29 | $53.61 | $54.95 | $53.61 | $54.84 | $48.98 | 2,220 |
2020-10-28 | $54.48 | $54.48 | $53.95 | $53.95 | $48.18 | 434 |
2020-10-27 | $55.79 | $55.79 | $55.79 | $55.79 | $49.83 | 1,318 |
2020-10-26 | $55.70 | $55.77 | $55.38 | $55.77 | $49.81 | 1,318 |
2020-10-23 | $57.15 | $57.15 | $57.15 | $57.15 | $51.04 | 74 |
2020-10-22 | $56.72 | $56.72 | $56.72 | $56.72 | $50.66 | 34 |
2020-10-21 | $56.12 | $56.12 | $55.77 | $55.77 | $49.81 | 110 |
2020-10-20 | $56.15 | $56.15 | $56.15 | $56.15 | $50.15 | 321 |
2020-10-19 | $56.55 | $56.55 | $55.57 | $55.57 | $49.63 | 314 |
2020-10-16 | $56.17 | $56.17 | $56.17 | $56.17 | $50.17 | 267 |
2020-10-15 | $56.06 | $56.06 | $56.06 | $56.06 | $50.07 | 58 |
2020-10-14 | $56.61 | $56.61 | $55.90 | $55.90 | $49.93 | 691 |
2020-10-13 | $56.44 | $56.44 | $56.30 | $56.30 | $50.29 | 543 |
2020-10-12 | $56.97 | $57.15 | $56.97 | $57.11 | $51.01 | 746 |
2020-10-09 | $57.18 | $57.18 | $57.03 | $57.03 | $50.94 | 196 |
2020-10-08 | $56.50 | $56.72 | $56.50 | $56.72 | $50.66 | 445 |
2020-10-07 | $55.72 | $55.88 | $55.72 | $55.88 | $49.91 | 657 |
2020-10-06 | $55.73 | $55.73 | $54.52 | $54.52 | $48.70 | 1,186 |
2020-10-05 | $54.75 | $54.77 | $54.75 | $54.77 | $48.92 | 423 |
2020-10-02 | $52.50 | $53.50 | $52.46 | $53.50 | $47.79 | 955 |
2020-10-01 | $52.78 | $52.78 | $52.78 | $52.78 | $47.14 | 181 |
2020-09-30 | $52.43 | $52.43 | $52.43 | $52.43 | $46.83 | 203 |
2020-09-29 | $52.23 | $52.25 | $51.96 | $52.25 | $46.67 | 304 |
2020-09-28 | $51.90 | $52.73 | $51.90 | $52.54 | $46.93 | 671 |
2020-09-25 | $50.90 | $51.34 | $50.90 | $51.34 | $45.86 | 2,030 |
2020-09-24 | $49.95 | $50.58 | $49.47 | $50.58 | $45.17 | 396 |
2020-09-23 | $50.08 | $50.08 | $49.99 | $49.99 | $44.65 | 490 |
2020-09-22 | $50.62 | $50.98 | $50.62 | $50.98 | $45.53 | 265 |
2020-09-21 | $50.54 | $51.12 | $50.54 | $51.12 | $45.62 | 428 |
2020-09-18 | $52.90 | $52.90 | $52.90 | $52.90 | $47.21 | 44 |
2020-09-17 | $52.78 | $53.14 | $52.75 | $53.14 | $47.43 | 1,155 |
2020-09-16 | $53.86 | $54.00 | $53.47 | $53.47 | $47.72 | 1,251 |
2020-09-15 | $53.20 | $53.20 | $52.94 | $52.94 | $47.25 | 437 |
2020-09-14 | $52.46 | $53.15 | $52.46 | $53.15 | $47.43 | 1,580 |
2020-09-11 | $51.89 | $51.89 | $51.82 | $51.82 | $46.25 | 220 |
2020-09-10 | $53.06 | $53.06 | $51.90 | $51.90 | $46.32 | 1,924 |
2020-09-09 | $52.63 | $52.63 | $52.49 | $52.49 | $46.85 | 939 |
2020-09-08 | $53.00 | $53.00 | $52.00 | $52.22 | $46.60 | 1,060 |
2020-09-04 | $53.81 | $53.81 | $52.59 | $53.11 | $47.40 | 1,557 |
2020-09-03 | $54.35 | $54.35 | $53.25 | $53.25 | $47.53 | 1,141 |
2020-09-02 | $53.63 | $54.41 | $53.63 | $54.41 | $48.56 | 1,330 |
2020-09-01 | $53.63 | $53.63 | $53.14 | $53.53 | $47.77 | 1,332 |
2020-08-31 | $52.87 | $53.33 | $52.70 | $53.32 | $47.59 | 4,325 |
2020-08-28 | $52.95 | $53.01 | $52.90 | $53.01 | $47.31 | 678 |
2020-08-27 | $52.64 | $52.95 | $52.64 | $52.77 | $47.09 | 1,107 |
2020-08-26 | $52.65 | $52.72 | $52.55 | $52.72 | $47.05 | 652 |
2020-08-25 | $52.53 | $52.78 | $52.53 | $52.78 | $47.10 | 252 |
2020-08-24 | $52.55 | $52.59 | $52.18 | $52.40 | $46.77 | 1,893 |
2020-08-21 | $52.26 | $52.35 | $52.26 | $52.32 | $46.69 | 1,267 |
2020-08-20 | $52.70 | $52.72 | $52.44 | $52.48 | $46.84 | 4,441 |
2020-08-19 | $53.24 | $53.38 | $52.91 | $52.91 | $47.22 | 1,058 |
2020-08-18 | $53.54 | $53.54 | $53.12 | $53.12 | $47.41 | 1,770 |
2020-08-17 | $53.08 | $53.66 | $53.08 | $53.57 | $47.81 | 2,184 |
2020-08-14 | $53.32 | $53.32 | $52.67 | $52.83 | $47.15 | 707 |
2020-08-13 | $53.00 | $53.45 | $53.00 | $53.14 | $47.43 | 2,079 |
2020-08-12 | $52.52 | $52.93 | $52.52 | $52.93 | $47.24 | 725 |
2020-08-11 | $52.78 | $52.78 | $52.19 | $52.19 | $46.57 | 339 |
2020-08-10 | $53.06 | $53.11 | $52.72 | $52.72 | $47.05 | 2,605 |
2020-08-07 | $53.37 | $53.51 | $53.00 | $53.21 | $47.49 | 2,632 |
2020-08-06 | $54.14 | $54.14 | $53.83 | $53.83 | $48.04 | 874 |
2020-08-05 | $54.40 | $54.69 | $54.39 | $54.69 | $48.81 | 1,811 |
2020-08-04 | $53.76 | $54.27 | $53.66 | $54.05 | $48.24 | 2,008 |
2020-08-03 | $53.26 | $53.97 | $53.26 | $53.92 | $48.12 | 6,833 |
2020-07-31 | $52.87 | $52.87 | $52.87 | $52.87 | $47.19 | 496 |
2020-07-30 | $53.05 | $53.50 | $53.05 | $53.42 | $47.68 | 524 |
2020-07-29 | $53.24 | $53.50 | $53.24 | $53.44 | $47.69 | 651 |
2020-07-28 | $54.22 | $54.22 | $53.25 | $53.26 | $47.53 | 4,595 |
2020-07-27 | $53.74 | $54.39 | $53.38 | $54.38 | $48.53 | 5,893 |
2020-07-24 | $53.15 | $53.16 | $52.96 | $53.04 | $47.33 | 2,623 |
2020-07-23 | $54.67 | $54.70 | $53.74 | $53.74 | $47.96 | 1,957 |
2020-07-22 | $54.35 | $54.35 | $54.20 | $54.20 | $48.37 | 1,105 |
2020-07-21 | $54.70 | $54.76 | $54.37 | $54.37 | $48.52 | 6,120 |
2020-07-20 | $56.46 | $56.46 | $54.15 | $54.62 | $48.74 | 6,624 |
2020-07-17 | $53.49 | $54.09 | $53.49 | $53.86 | $48.07 | 15,344 |
2020-07-16 | $53.75 | $53.75 | $52.85 | $53.20 | $47.48 | 4,641 |
2020-07-15 | $53.33 | $54.19 | $53.33 | $53.75 | $47.97 | 7,453 |
2020-07-14 | $50.69 | $52.42 | $50.69 | $52.38 | $46.75 | 16,792 |
2020-07-13 | $52.74 | $52.83 | $51.12 | $51.17 | $45.67 | 14,608 |
2020-07-10 | $51.79 | $52.09 | $51.47 | $52.09 | $46.49 | 9,004 |
2020-07-09 | $51.98 | $52.02 | $51.26 | $51.96 | $46.37 | 8,890 |
2020-07-08 | $52.06 | $52.06 | $51.46 | $51.90 | $46.32 | 1,736 |
2020-07-07 | $52.47 | $52.47 | $51.61 | $51.61 | $46.06 | 1,065 |
2020-07-06 | $52.54 | $52.54 | $52.10 | $52.10 | $46.50 | 500 |
2020-07-02 | $51.67 | $51.71 | $51.25 | $51.25 | $45.74 | 1,371 |
2020-07-01 | $50.60 | $50.75 | $50.60 | $50.67 | $45.22 | 1,339 |
2020-06-30 | $50.68 | $50.73 | $50.68 | $50.73 | $45.27 | 185 |
2020-06-29 | $50.03 | $50.11 | $49.87 | $49.95 | $44.57 | 3,238 |
2020-06-26 | $49.75 | $49.75 | $49.57 | $49.70 | $44.36 | 852 |
2020-06-25 | $49.96 | $50.29 | $49.96 | $50.29 | $44.88 | 306 |
2020-06-24 | $49.35 | $49.55 | $49.06 | $49.38 | $44.07 | 2,673 |
2020-06-23 | $51.11 | $51.20 | $50.75 | $50.75 | $45.29 | 1,881 |
2020-06-22 | $49.94 | $50.55 | $49.87 | $50.55 | $45.11 | 4,977 |
2020-06-19 | $50.05 | $50.05 | $50.05 | $50.05 | $44.67 | 339 |
2020-06-18 | $49.33 | $49.54 | $49.33 | $49.42 | $44.11 | 1,562 |
2020-06-17 | $49.69 | $49.69 | $49.32 | $49.32 | $44.01 | 1,907 |
2020-06-16 | $49.72 | $49.73 | $49.20 | $49.20 | $43.91 | 1,944 |
2020-06-15 | $47.85 | $48.40 | $47.00 | $48.40 | $43.19 | 3,491 |
2020-06-12 | $48.61 | $48.61 | $46.83 | $47.59 | $42.47 | 1,759 |
2020-06-11 | $48.47 | $48.65 | $46.95 | $46.95 | $41.90 | 3,426 |
Direxion Fallen Knives ETF (NIFE) News Headlines
Recent Direxion Fallen Knives ETF (NIFE) News
Similar Companies to Direxion Fallen Knives ETF (NIFE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |