QRAFT AI-Enhanced U.S. Next Value ETF (NVQ) Exchange: NYSE ARCA

  1. Overview
  2. QRAFT AI-Enhanced U.S. Next Value ETF (NVQ)

Data as of April 23, 2024

$33.60 ($0.00) 0.00%

QRAFT AI-Enhanced U.S. Next Value ETF - Daily Information
Click for more stock information on QRAFT AI-Enhanced U.S. Next Value ETF.
Daily Information Data
Date April 23, 2024
Open $33.60
Previous Close $33.60
High $33.60
Low $33.60
Adjusted Open $33.60
Previous Adjusted Close $33.60
Adjusted High $33.60
Adjusted Low $33.60

About QRAFT AI-Enhanced U.S. Next Value ETF (NVQ)

QRAFT AI-Enhanced U.S. Next Value ETF

Invest in QRAFT AI-Enhanced U.S. Next Value ETF (NVQ)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for QRAFT AI-Enhanced U.S. Next Value ETF (NVQ)

Date Open High Low Close Adj.Close Volume
2024-02-16 $33.60 $33.60 $33.60 $33.60 $33.60 0
2024-02-15 $33.60 $33.60 $33.60 $33.60 $33.60 0
2024-02-14 $33.61 $33.95 $33.59 $33.60 $33.60 2,152
2024-02-13 $33.60 $33.60 $33.59 $33.59 $33.59 434
2024-02-12 $33.75 $33.82 $33.65 $33.67 $33.67 893
2024-02-09 $33.56 $33.60 $33.56 $33.60 $33.60 409
2024-02-08 $33.33 $33.54 $33.32 $33.54 $33.54 1,247
2024-02-07 $33.22 $33.23 $33.18 $33.18 $33.18 766
2024-02-06 $32.86 $32.88 $32.86 $32.88 $32.88 349
2024-02-05 $32.61 $32.89 $32.51 $32.89 $32.89 841
2024-02-02 $32.74 $33.05 $32.74 $33.05 $33.05 203
2024-02-01 $32.82 $33.14 $32.82 $33.14 $33.14 290
2024-01-31 $33.20 $33.22 $32.90 $32.94 $32.94 1,430
2024-01-30 $33.12 $33.40 $33.12 $33.40 $33.40 1,004
2024-01-29 $32.99 $33.05 $32.99 $33.02 $33.02 262
2024-01-26 $32.89 $32.94 $32.63 $32.87 $32.87 1,160
2024-01-25 $32.68 $32.68 $32.68 $32.68 $32.68 19
2024-01-24 $32.30 $32.35 $32.30 $32.35 $32.35 252
2024-01-23 $32.76 $32.76 $32.10 $32.10 $32.10 3,470
2024-01-22 $32.48 $32.65 $32.48 $32.63 $32.63 2,405
2024-01-19 $32.32 $32.32 $32.32 $32.32 $32.32 49
2024-01-18 $32.08 $32.08 $32.08 $32.08 $32.08 17
2024-01-17 $32.02 $32.06 $32.02 $32.06 $32.06 1,365
2024-01-16 $32.29 $32.29 $31.96 $31.97 $31.97 2,444
2024-01-12 $32.60 $32.60 $32.60 $32.60 $32.60 42
2024-01-11 $32.68 $32.68 $32.68 $32.68 $32.68 32
2024-01-10 $32.58 $32.62 $32.57 $32.62 $32.62 836
2024-01-09 $32.55 $32.66 $32.55 $32.66 $32.66 190
2024-01-08 $32.79 $32.90 $32.79 $32.90 $32.90 231
2024-01-05 $32.72 $32.72 $32.72 $32.72 $32.72 35
2024-01-04 $32.70 $32.70 $32.70 $32.70 $32.70 38
2024-01-03 $32.96 $32.96 $32.96 $32.96 $32.96 36
2024-01-02 $33.02 $33.16 $33.02 $33.16 $33.16 359
2023-12-29 $33.07 $33.07 $33.07 $33.07 $33.07 27
2023-12-28 $33.18 $33.18 $33.18 $33.18 $33.18 384
2023-12-27 $33.25 $33.25 $33.25 $33.25 $33.25 41
2023-12-26 $33.24 $33.24 $33.24 $33.24 $33.24 88
2023-12-22 $33.27 $33.27 $33.27 $33.27 $33.15 59
2023-12-21 $33.12 $33.12 $33.12 $33.12 $33.00 35
2023-12-20 $32.83 $32.83 $32.83 $32.83 $32.71 39
2023-12-19 $33.09 $33.09 $33.09 $33.09 $32.97 123
2023-12-18 $32.81 $32.81 $32.81 $32.81 $32.69 28
2023-12-15 $32.68 $32.68 $32.58 $32.58 $32.46 199
2023-12-14 $32.69 $32.69 $32.68 $32.68 $32.56 238
2023-12-13 $32.01 $32.55 $32.01 $32.51 $32.39 1,229
2023-12-12 $32.05 $32.05 $32.05 $32.05 $31.93 264
2023-12-11 $31.99 $31.99 $31.99 $31.99 $31.87 36
2023-12-08 $31.88 $31.88 $31.88 $31.88 $31.88 12
2023-12-07 $31.87 $31.87 $31.87 $31.87 $31.87 105
2023-12-06 $31.50 $31.50 $31.50 $31.50 $31.50 19
2023-12-05 $31.51 $31.51 $31.51 $31.51 $31.51 26
2023-12-04 $31.66 $31.66 $31.66 $31.66 $31.66 14
2023-12-01 $31.27 $31.58 $31.27 $31.58 $31.58 943
2023-11-30 $31.18 $31.24 $31.18 $31.24 $31.24 340
2023-11-29 $31.00 $31.00 $31.00 $31.00 $31.00 19
2023-11-28 $31.06 $31.06 $31.06 $31.06 $31.06 33
2023-11-27 $31.17 $31.17 $31.17 $31.17 $31.17 37
2023-11-24 $31.22 $31.22 $31.22 $31.22 $31.22 21
2023-11-22 $31.19 $31.19 $31.19 $31.19 $31.19 51
2023-11-21 $31.03 $31.03 $31.03 $31.03 $31.03 13
2023-11-20 $31.11 $31.11 $31.11 $31.11 $31.11 13
2023-11-17 $30.98 $30.98 $30.98 $30.98 $30.98 10
2023-11-16 $30.80 $30.80 $30.80 $30.80 $30.80 21
2023-11-15 $31.32 $31.32 $31.32 $31.32 $31.32 20
2023-11-14 $31.29 $31.29 $31.29 $31.29 $31.29 53
2023-11-13 $30.57 $30.57 $30.57 $30.57 $30.57 55
2023-11-10 $30.20 $30.50 $30.20 $30.50 $30.50 223
2023-11-09 $30.16 $30.16 $30.16 $30.16 $30.16 30
2023-11-08 $30.47 $30.47 $30.47 $30.47 $30.47 14
2023-11-07 $30.74 $30.74 $30.74 $30.74 $30.74 22
2023-11-06 $30.93 $30.94 $30.90 $30.90 $30.90 415
2023-11-03 $30.88 $30.88 $30.88 $30.88 $30.88 14
2023-11-02 $30.47 $30.47 $30.47 $30.47 $30.47 20
2023-11-01 $30.05 $30.05 $30.01 $30.03 $30.03 459
2023-10-31 $29.86 $29.86 $29.86 $29.86 $29.86 22
2023-10-30 $29.66 $29.66 $29.66 $29.66 $29.66 89
2023-10-27 $29.42 $29.42 $29.42 $29.42 $29.42 10
2023-10-26 $29.66 $29.66 $29.66 $29.66 $29.66 54
2023-10-25 $29.65 $29.65 $29.65 $29.65 $29.65 15
2023-10-24 $30.02 $30.02 $30.02 $30.02 $30.02 30
2023-10-23 $29.94 $29.94 $29.94 $29.94 $29.94 10
2023-10-20 $30.35 $30.35 $30.19 $30.19 $30.19 439
2023-10-19 $30.48 $30.48 $30.48 $30.48 $30.48 10
2023-10-18 $30.91 $30.91 $30.80 $30.80 $30.80 433
2023-10-17 $31.15 $31.15 $31.15 $31.15 $31.15 27
2023-10-16 $30.91 $30.91 $30.91 $30.91 $30.91 15
2023-10-13 $30.56 $30.56 $30.56 $30.56 $30.56 49
2023-10-12 $30.68 $30.68 $30.68 $30.68 $30.68 12
2023-10-11 $31.08 $31.08 $31.08 $31.08 $31.08 38
2023-10-10 $31.12 $31.12 $31.06 $31.06 $31.06 264
2023-10-09 $30.77 $30.77 $30.77 $30.77 $30.77 10
2023-10-06 $30.34 $30.34 $30.34 $30.34 $30.34 31
2023-10-05 $30.26 $30.26 $30.20 $30.20 $30.20 521
2023-10-04 $30.36 $30.36 $30.36 $30.36 $30.36 23
2023-10-03 $30.20 $30.20 $30.20 $30.20 $30.20 20
2023-10-02 $30.63 $30.63 $30.63 $30.63 $30.63 22
2023-09-29 $30.89 $30.89 $30.89 $30.89 $30.89 15
2023-09-28 $30.94 $30.94 $30.94 $30.94 $30.94 30
2023-09-27 $30.73 $30.73 $30.73 $30.73 $30.73 19
2023-09-26 $30.62 $30.62 $30.62 $30.62 $30.62 66
2023-09-25 $31.13 $31.13 $31.13 $31.13 $31.07 18
2023-09-22 $31.00 $31.00 $30.95 $30.95 $30.88 213
2023-09-21 $31.05 $31.05 $31.05 $31.05 $30.99 17
2023-09-20 $31.67 $31.67 $31.29 $31.29 $31.23 289
2023-09-19 $31.50 $31.50 $31.50 $31.50 $31.44 13
2023-09-18 $31.54 $31.55 $31.42 $31.42 $31.42 343
2023-09-15 $31.42 $31.42 $31.42 $31.42 $31.42 67
2023-09-14 $31.45 $31.68 $31.45 $31.68 $31.68 125
2023-09-13 $31.24 $31.24 $31.24 $31.24 $31.24 31
2023-09-12 $31.45 $31.45 $31.35 $31.35 $31.35 260
2023-09-11 $31.37 $31.37 $31.27 $31.27 $31.27 116
2023-09-08 $31.13 $31.13 $31.13 $31.13 $31.13 23
2023-09-07 $31.19 $31.22 $31.15 $31.15 $31.15 648
2023-09-06 $31.35 $31.35 $31.35 $31.35 $31.35 20
2023-09-05 $31.39 $31.39 $31.39 $31.39 $31.39 158
2023-09-01 $32.31 $32.31 $32.19 $32.19 $32.19 178
2023-08-31 $32.04 $32.04 $32.04 $32.04 $32.04 30
2023-08-30 $32.06 $32.10 $32.06 $32.10 $32.10 155
2023-08-29 $31.78 $31.88 $31.78 $31.88 $31.88 118
2023-08-28 $31.51 $31.51 $31.51 $31.51 $31.51 9
2023-08-25 $31.32 $31.32 $31.32 $31.32 $31.32 8
2023-08-24 $31.62 $31.62 $31.33 $31.33 $31.33 1,308
2023-08-23 $31.46 $31.46 $31.46 $31.46 $31.46 17
2023-08-22 $31.25 $31.25 $31.25 $31.25 $31.25 9
2023-08-21 $31.41 $31.41 $31.41 $31.41 $31.41 107
2023-08-18 $31.08 $31.49 $31.08 $31.49 $31.49 220
2023-08-17 $31.41 $31.41 $31.41 $31.41 $31.41 51
2023-08-16 $31.93 $31.93 $31.93 $31.93 $31.93 30
2023-08-15 $32.20 $32.20 $32.20 $32.20 $32.20 26
2023-08-14 $32.54 $32.54 $32.54 $32.54 $32.54 22
2023-08-11 $32.41 $32.41 $32.41 $32.41 $32.41 12
2023-08-10 $32.51 $32.51 $32.31 $32.31 $32.31 1,820
2023-08-09 $32.63 $32.63 $32.52 $32.52 $32.52 343
2023-08-08 $32.69 $32.69 $32.69 $32.69 $32.69 111
2023-08-07 $32.77 $32.79 $32.77 $32.79 $32.79 241
2023-08-04 $32.76 $32.76 $32.57 $32.57 $32.57 50,065
2023-08-03 $32.64 $32.64 $32.64 $32.64 $32.64 20
2023-08-02 $32.84 $32.84 $32.84 $32.84 $32.84 50
2023-08-01 $33.12 $33.12 $33.12 $33.12 $33.12 23
2023-07-31 $33.10 $33.10 $33.10 $33.10 $33.10 19
2023-07-28 $32.85 $32.99 $32.81 $32.96 $32.96 5,143
2023-07-27 $32.70 $32.70 $32.70 $32.70 $32.70 125
2023-07-26 $32.78 $32.78 $32.78 $32.78 $32.78 32
2023-07-25 $32.56 $32.56 $32.56 $32.56 $32.56 25
2023-07-24 $32.30 $32.30 $32.30 $32.30 $32.30 274
2023-07-21 $32.24 $32.24 $32.24 $32.24 $32.24 303
2023-07-20 $32.64 $32.64 $32.16 $32.29 $32.29 1,068
2023-07-19 $32.47 $32.47 $32.47 $32.47 $32.47 2,168
2023-07-18 $32.35 $32.35 $32.35 $32.35 $32.35 182
2023-07-17 $32.08 $32.08 $32.08 $32.08 $32.08 662
2023-07-14 $31.93 $31.99 $31.93 $31.99 $31.99 842
2023-07-13 $32.19 $32.19 $32.19 $32.19 $32.19 217
2023-07-12 $32.10 $32.10 $32.03 $32.03 $32.03 394
2023-07-11 $31.60 $31.71 $31.58 $31.71 $31.71 1,197
2023-07-10 $31.31 $31.31 $31.31 $31.31 $31.31 51
2023-07-07 $31.05 $31.05 $31.05 $31.05 $31.05 134
2023-07-06 $30.77 $30.77 $30.77 $30.77 $30.77 668
2023-07-05 $30.98 $30.98 $30.98 $30.98 $30.98 1,256
2023-07-03 $31.44 $31.48 $31.44 $31.48 $31.48 1,158
2023-06-30 $31.42 $31.42 $31.42 $31.42 $31.42 68
2023-06-29 $31.16 $31.16 $31.16 $31.16 $31.16 1,591
2023-06-28 $30.79 $30.79 $30.79 $30.79 $30.79 86
2023-06-27 $30.80 $30.80 $30.80 $30.80 $30.80 99
2023-06-26 $30.66 $30.66 $30.66 $30.66 $30.46 119
2023-06-23 $30.43 $30.43 $30.43 $30.43 $30.24 175
2023-06-22 $30.59 $30.59 $30.59 $30.59 $30.59 75
2023-06-21 $30.75 $30.75 $30.75 $30.75 $30.75 179
2023-06-20 $30.78 $30.78 $30.78 $30.78 $30.78 282
2023-06-16 $31.12 $31.12 $31.05 $31.05 $31.05 323
2023-06-15 $30.91 $31.08 $30.91 $31.08 $31.08 409
2023-06-14 $30.60 $30.74 $30.60 $30.74 $30.74 204
2023-06-13 $30.65 $31.05 $30.65 $30.96 $30.96 629
2023-06-12 $30.49 $30.66 $30.49 $30.66 $30.66 320
2023-06-09 $30.49 $30.54 $30.42 $30.42 $30.42 3,833
2023-06-08 $30.42 $30.54 $30.42 $30.54 $30.54 493
2023-06-07 $30.26 $30.59 $30.25 $30.59 $30.59 2,241
2023-06-06 $29.61 $30.05 $29.61 $30.05 $30.05 344
2023-06-05 $29.59 $29.59 $29.45 $29.51 $29.51 577
2023-06-02 $29.26 $29.86 $28.93 $29.86 $29.86 5,220
2023-06-01 $28.80 $29.09 $28.80 $28.99 $28.99 3,900
2023-05-31 $28.62 $28.73 $28.56 $28.73 $28.73 504
2023-05-30 $29.09 $29.11 $29.08 $29.10 $29.10 447
2023-05-26 $29.22 $29.22 $29.22 $29.22 $29.22 124
2023-05-25 $28.93 $29.08 $28.93 $29.07 $29.07 390
2023-05-24 $29.07 $29.10 $29.02 $29.02 $29.02 10,908
2023-05-23 $29.34 $29.34 $29.32 $29.32 $29.32 255
2023-05-22 $29.40 $29.44 $29.40 $29.44 $29.44 123
2023-05-19 $29.63 $29.63 $29.43 $29.43 $29.43 605
2023-05-18 $29.28 $29.62 $29.28 $29.62 $29.62 148
2023-05-17 $29.27 $29.40 $29.27 $29.38 $29.38 5,756
2023-05-16 $28.79 $28.79 $28.79 $28.79 $28.79 73
2023-05-15 $29.14 $29.14 $29.14 $29.14 $29.14 18
2023-05-12 $29.02 $29.02 $29.02 $29.02 $29.02 97
2023-05-11 $29.08 $29.14 $29.08 $29.14 $29.14 1,728
2023-05-10 $29.28 $29.28 $29.27 $29.27 $29.27 313
2023-05-09 $29.30 $29.30 $29.30 $29.30 $29.30 572
2023-05-08 $29.34 $29.34 $29.34 $29.34 $29.34 31
2023-05-05 $29.43 $29.43 $29.43 $29.43 $29.43 29
2023-05-04 $28.81 $28.81 $28.81 $28.81 $28.81 11
2023-05-03 $29.38 $29.38 $29.38 $29.38 $29.38 134
2023-05-02 $29.47 $29.57 $29.42 $29.57 $29.57 620
2023-05-01 $30.07 $30.09 $30.03 $30.03 $30.03 851
2023-04-28 $30.01 $30.01 $30.01 $30.01 $30.01 25
2023-04-27 $29.66 $29.66 $29.66 $29.66 $29.66 250
2023-04-26 $29.41 $29.41 $29.26 $29.29 $29.29 1,404
2023-04-25 $29.61 $29.61 $29.61 $29.61 $29.61 14
2023-04-24 $30.09 $30.09 $30.09 $30.09 $30.09 17
2023-04-21 $30.04 $30.06 $29.90 $29.93 $29.93 1,705
2023-04-20 $30.21 $30.21 $30.08 $30.09 $30.09 688
2023-04-19 $30.21 $30.21 $30.21 $30.21 $30.21 59
2023-04-18 $30.51 $30.55 $30.51 $30.55 $30.55 1,209
2023-04-17 $30.48 $30.48 $30.48 $30.48 $30.48 13
2023-04-14 $30.50 $30.50 $30.25 $30.34 $30.34 920
2023-04-13 $30.27 $30.46 $30.26 $30.46 $30.46 412
2023-04-12 $30.57 $30.57 $30.29 $30.29 $30.29 418
2023-04-11 $30.51 $30.51 $30.51 $30.51 $30.51 48
2023-04-10 $30.14 $30.14 $30.14 $30.14 $30.14 34
2023-04-06 $29.87 $29.87 $29.87 $29.87 $29.87 215
2023-04-05 $29.90 $30.15 $29.90 $30.15 $30.15 281
2023-04-04 $29.89 $29.94 $29.86 $29.94 $29.94 1,617
2023-04-03 $30.53 $30.53 $30.53 $30.53 $30.53 121
2023-03-31 $30.37 $30.37 $30.37 $30.37 $30.37 1,556
2023-03-30 $30.03 $30.03 $30.03 $30.03 $30.03 72
2023-03-29 $29.94 $29.94 $29.94 $29.94 $29.94 167
2023-03-28 $29.62 $29.62 $29.62 $29.62 $29.62 27
2023-03-27 $29.58 $29.58 $29.58 $29.58 $29.58 39
2023-03-24 $29.35 $29.35 $29.35 $29.35 $29.35 13
2023-03-23 $29.71 $29.71 $29.15 $29.15 $29.15 224
2023-03-22 $29.60 $29.60 $29.60 $29.60 $29.60 67
2023-03-21 $30.32 $30.32 $30.32 $30.32 $30.32 47
2023-03-20 $29.69 $29.69 $29.69 $29.69 $29.69 29
2023-03-17 $29.20 $29.22 $29.16 $29.16 $29.16 343
2023-03-16 $29.93 $29.93 $29.93 $29.93 $29.93 55
2023-03-15 $29.35 $29.35 $29.35 $29.35 $29.35 17
2023-03-14 $30.05 $30.05 $30.05 $30.05 $30.05 13
2023-03-13 $29.97 $29.97 $29.74 $29.74 $29.74 308
2023-03-10 $30.70 $30.77 $30.64 $30.65 $30.65 1,176
2023-03-09 $31.77 $31.77 $31.26 $31.26 $31.26 108
2023-03-08 $31.89 $32.11 $31.89 $32.11 $32.11 427
2023-03-07 $32.31 $32.31 $32.25 $32.25 $32.25 225
2023-03-06 $33.09 $33.09 $32.83 $32.83 $32.83 1,369
2023-03-03 $32.90 $33.08 $32.85 $33.08 $33.08 636
2023-03-02 $32.73 $32.73 $32.73 $32.73 $32.73 1,530
2023-03-01 $32.73 $32.88 $32.73 $32.77 $32.77 319
2023-02-28 $32.73 $32.73 $32.73 $32.73 $32.73 235
2023-02-27 $32.83 $32.85 $32.83 $32.85 $32.85 1,250
2023-02-24 $32.76 $33.01 $32.62 $32.82 $32.82 15,861
2023-02-23 $32.97 $32.97 $32.97 $32.97 $32.97 23
2023-02-22 $32.92 $32.95 $32.75 $32.78 $32.78 1,342
2023-02-21 $33.17 $33.17 $32.72 $32.72 $32.72 1,227
2023-02-17 $33.26 $33.50 $33.26 $33.50 $33.50 287
2023-02-16 $33.55 $33.55 $33.55 $33.55 $33.55 24
2023-02-15 $33.32 $33.63 $33.31 $33.63 $33.63 1,419
2023-02-14 $33.67 $33.71 $33.40 $33.66 $33.66 2,552
2023-02-13 $33.67 $33.67 $33.67 $33.67 $33.67 5
2023-02-10 $33.31 $33.31 $33.31 $33.31 $33.31 104
2023-02-09 $33.37 $33.37 $33.05 $33.06 $33.06 1,565
2023-02-08 $33.57 $33.57 $33.35 $33.35 $33.35 460
2023-02-07 $33.25 $33.60 $33.23 $33.60 $33.60 413
2023-02-06 $33.60 $33.60 $33.27 $33.27 $33.27 1,128
2023-02-03 $33.64 $33.64 $33.58 $33.58 $33.58 336
2023-02-02 $33.93 $33.93 $33.93 $33.93 $33.93 98
2023-02-01 $33.17 $33.99 $33.17 $33.99 $33.99 1,571
2023-01-31 $33.38 $33.38 $33.38 $33.38 $33.38 89
2023-01-30 $32.90 $32.90 $32.64 $32.64 $32.64 1,023
2023-01-27 $32.94 $32.94 $32.94 $32.94 $32.94 42
2023-01-26 $32.91 $32.91 $32.91 $32.91 $32.91 16
2023-01-25 $32.63 $32.63 $32.63 $32.63 $32.63 20
2023-01-24 $32.47 $32.47 $32.47 $32.47 $32.47 21
2023-01-23 $32.25 $32.59 $32.25 $32.59 $32.59 796
2023-01-20 $31.81 $32.26 $31.81 $32.26 $32.26 1,623
2023-01-19 $31.83 $31.83 $31.83 $31.83 $31.83 52
2023-01-18 $32.67 $32.67 $32.03 $32.03 $32.03 454
2023-01-17 $32.50 $32.50 $32.50 $32.50 $32.50 109
2023-01-13 $32.72 $32.72 $32.72 $32.72 $32.72 35
2023-01-12 $32.56 $32.56 $32.56 $32.56 $32.56 138
2023-01-11 $32.49 $32.49 $32.49 $32.49 $32.49 49
2023-01-10 $32.12 $32.12 $32.12 $32.12 $32.12 18
2023-01-09 $32.22 $32.22 $31.92 $31.92 $31.92 299
2023-01-06 $32.06 $32.06 $32.06 $32.06 $32.06 9
2023-01-05 $31.42 $31.42 $31.42 $31.42 $31.42 60
2023-01-04 $31.64 $31.73 $31.64 $31.73 $31.73 1,298
2023-01-03 $31.38 $31.41 $31.38 $31.40 $31.40 3,005
2022-12-30 $31.34 $31.48 $31.34 $31.48 $31.48 164
2022-12-29 $31.59 $31.59 $31.59 $31.59 $31.59 62
2022-12-28 $31.10 $31.10 $31.10 $31.10 $31.10 26
2022-12-27 $31.58 $31.58 $31.58 $31.58 $31.58 211
2022-12-23 $31.71 $31.71 $31.71 $31.71 $31.55 43
2022-12-22 $31.45 $31.45 $31.45 $31.45 $31.28 96
2022-12-21 $31.78 $31.78 $31.78 $31.78 $31.62 87
2022-12-20 $31.39 $31.39 $31.39 $31.39 $31.23 98
2022-12-19 $31.30 $31.30 $31.30 $31.30 $31.14 161
2022-12-16 $31.52 $31.52 $31.52 $31.52 $31.36 43
2022-12-15 $31.78 $31.78 $31.78 $31.78 $31.62 23
2022-12-14 $32.39 $32.39 $32.39 $32.39 $32.22 115
2022-12-13 $32.53 $32.53 $32.53 $32.53 $32.35 34
2022-12-12 $32.53 $32.53 $32.53 $32.53 $32.36 20
2022-12-09 $32.05 $32.05 $32.05 $32.05 $32.05 13
2022-12-08 $32.33 $32.33 $32.18 $32.28 $32.28 4,099
2022-12-07 $32.24 $32.28 $32.23 $32.28 $32.28 1,710
2022-12-06 $32.11 $32.12 $32.11 $32.12 $32.12 1,805
2022-12-05 $32.45 $32.45 $32.41 $32.41 $32.41 11,717
2022-12-02 $33.17 $33.17 $33.17 $33.17 $33.17 5
2022-12-01 $33.21 $33.21 $33.21 $33.21 $33.21 16
2022-11-30 $33.34 $33.34 $33.34 $33.34 $33.34 8
2022-11-29 $33.05 $33.05 $32.98 $32.98 $32.98 188
2022-11-28 $32.71 $32.71 $32.71 $32.71 $32.71 47
2022-11-25 $33.31 $33.31 $33.31 $33.31 $33.31 5
2022-11-23 $33.17 $33.17 $33.10 $33.16 $33.16 2,285
2022-11-22 $33.19 $33.19 $33.19 $33.19 $33.19 36
2022-11-21 $32.51 $32.51 $32.51 $32.51 $32.51 81
2022-11-18 $32.52 $32.52 $32.52 $32.52 $32.52 12
2022-11-17 $32.28 $32.28 $32.28 $32.28 $32.28 43
2022-11-16 $32.29 $32.29 $32.29 $32.29 $32.29 102
2022-11-15 $32.57 $32.57 $32.57 $32.57 $32.57 37
2022-11-14 $32.45 $32.45 $32.45 $32.45 $32.45 91
2022-11-11 $32.61 $32.61 $32.61 $32.61 $32.61 8
2022-11-10 $32.17 $32.50 $32.17 $32.50 $32.50 515
2022-11-09 $31.47 $31.47 $31.47 $31.47 $31.47 7,199
2022-11-08 $32.03 $32.10 $32.03 $32.10 $32.10 242
2022-11-07 $31.96 $31.96 $31.96 $31.96 $31.96 63
2022-11-04 $31.61 $31.61 $31.61 $31.61 $31.61 48
2022-11-03 $31.34 $31.34 $31.34 $31.34 $31.34 33
2022-11-02 $31.73 $31.73 $31.60 $31.60 $31.60 825
2022-11-01 $31.99 $32.00 $31.99 $31.99 $31.99 459
2022-10-31 $31.94 $31.96 $31.88 $31.88 $31.88 317
2022-10-28 $31.96 $31.96 $31.96 $31.96 $31.96 99
2022-10-27 $31.59 $31.59 $31.31 $31.31 $31.31 111
2022-10-26 $31.30 $31.31 $31.20 $31.20 $31.20 516
2022-10-25 $31.06 $31.06 $31.06 $31.06 $31.06 11
2022-10-24 $30.58 $30.58 $30.58 $30.58 $30.58 22
2022-10-21 $30.15 $30.15 $30.15 $30.15 $30.15 7
2022-10-20 $29.54 $29.54 $29.54 $29.54 $29.54 61
2022-10-19 $29.91 $29.91 $29.91 $29.91 $29.91 11
2022-10-18 $30.26 $30.26 $30.26 $30.26 $30.26 38
2022-10-17 $29.96 $29.96 $29.96 $29.96 $29.96 46
2022-10-14 $29.44 $29.44 $29.44 $29.44 $29.44 12
2022-10-13 $29.88 $29.88 $29.86 $29.87 $29.87 410
2022-10-12 $28.99 $28.99 $28.99 $28.99 $28.99 11
2022-10-11 $28.95 $29.10 $28.95 $29.10 $29.10 409
2022-10-10 $29.10 $29.10 $29.09 $29.09 $29.09 208
2022-10-07 $29.25 $29.25 $29.25 $29.25 $29.25 12
2022-10-06 $30.08 $30.08 $30.08 $30.08 $30.08 12
2022-10-05 $30.35 $30.35 $30.35 $30.35 $30.35 41
2022-10-04 $30.46 $30.46 $30.46 $30.46 $30.46 26
2022-10-03 $29.34 $29.34 $29.34 $29.34 $29.34 21
2022-09-30 $28.50 $28.50 $28.50 $28.50 $28.50 9
2022-09-29 $28.66 $28.66 $28.66 $28.66 $28.66 13
2022-09-28 $29.15 $29.15 $29.15 $29.15 $29.15 18
2022-09-27 $28.49 $28.49 $28.49 $28.49 $28.49 114
2022-09-26 $28.72 $28.72 $28.55 $28.61 $28.61 1,416
2022-09-23 $29.05 $29.05 $29.05 $29.05 $29.05 22
2022-09-22 $29.79 $29.79 $29.79 $29.79 $29.79 199
2022-09-21 $30.37 $30.37 $30.37 $30.37 $30.37 34
2022-09-20 $30.80 $30.80 $30.80 $30.80 $30.80 10
2022-09-19 $30.64 $31.09 $30.64 $31.09 $31.09 502
2022-09-16 $30.77 $30.77 $30.61 $30.61 $30.61 266
2022-09-15 $31.15 $31.15 $31.12 $31.12 $31.12 301
2022-09-14 $31.09 $31.09 $30.96 $30.96 $30.96 232
2022-09-13 $31.07 $31.07 $31.07 $31.07 $31.07 65
2022-09-12 $32.07 $32.07 $32.07 $32.07 $32.07 36
2022-09-09 $31.69 $31.69 $31.69 $31.69 $31.69 45
2022-09-08 $31.25 $31.25 $31.25 $31.25 $31.25 7
2022-09-07 $30.89 $30.89 $30.89 $30.89 $30.89 57
2022-09-06 $30.45 $30.45 $30.45 $30.45 $30.45 64
2022-09-02 $30.69 $30.69 $30.69 $30.69 $30.69 27
2022-09-01 $30.75 $30.75 $30.75 $30.75 $30.75 18
2022-08-31 $30.93 $30.93 $30.93 $30.93 $30.93 8
2022-08-30 $31.13 $31.13 $31.13 $31.13 $31.13 26
2022-08-29 $31.59 $31.59 $31.59 $31.59 $31.59 16
2022-08-26 $31.62 $31.62 $31.62 $31.62 $31.62 180
2022-08-25 $32.39 $32.39 $32.39 $32.39 $32.39 124
2022-08-24 $32.01 $32.01 $32.01 $32.01 $32.01 40
2022-08-23 $31.89 $31.89 $31.89 $31.89 $31.89 53
2022-08-22 $31.90 $31.90 $31.90 $31.90 $31.90 15
2022-08-19 $32.50 $32.50 $32.50 $32.50 $32.50 63
2022-08-18 $32.59 $32.62 $32.59 $32.62 $32.62 109
2022-08-17 $32.62 $32.62 $32.58 $32.58 $32.58 158
2022-08-16 $32.89 $32.89 $32.89 $32.89 $32.89 13
2022-08-15 $32.50 $32.63 $32.50 $32.63 $32.63 5,683
2022-08-12 $32.43 $32.67 $32.43 $32.67 $32.67 8,184
2022-08-11 $31.97 $32.32 $31.97 $32.19 $32.19 1,480
2022-08-10 $31.67 $31.90 $31.67 $31.90 $31.90 1,401
2022-08-09 $31.39 $31.39 $31.39 $31.39 $31.39 8
2022-08-08 $31.39 $31.39 $31.39 $31.39 $31.39 14
2022-08-05 $31.39 $31.40 $31.31 $31.31 $31.31 611
2022-08-04 $31.38 $31.38 $31.38 $31.38 $31.38 11
2022-08-03 $31.58 $31.58 $31.58 $31.58 $31.58 19
2022-08-02 $31.18 $31.18 $31.18 $31.18 $31.18 9
2022-08-01 $31.42 $31.46 $31.17 $31.46 $31.46 2,625
2022-07-29 $31.50 $31.56 $31.50 $31.56 $31.56 412
2022-07-28 $31.17 $31.17 $31.17 $31.17 $31.17 59
2022-07-27 $31.16 $31.16 $31.16 $31.16 $31.16 2
2022-07-26 $30.67 $30.67 $30.67 $30.67 $30.67 3
2022-07-25 $30.63 $30.68 $30.63 $30.68 $30.68 358
2022-07-22 $30.35 $30.35 $30.26 $30.26 $30.26 252
2022-07-21 $30.35 $30.35 $30.35 $30.35 $30.35 14
2022-07-20 $30.44 $30.44 $30.44 $30.44 $30.44 2
2022-07-19 $30.44 $30.44 $30.44 $30.44 $30.44 4
2022-07-18 $29.58 $29.58 $29.58 $29.58 $29.58 56
2022-07-15 $29.54 $29.59 $29.54 $29.59 $29.59 202
2022-07-14 $28.84 $28.84 $28.84 $28.84 $28.84 18
2022-07-13 $29.41 $29.41 $29.41 $29.41 $29.41 2
2022-07-12 $29.69 $29.69 $29.69 $29.69 $29.69 1
2022-07-11 $29.69 $29.69 $29.69 $29.69 $29.69 86
2022-07-08 $29.87 $29.87 $29.87 $29.87 $29.87 20
2022-07-07 $29.81 $29.81 $29.81 $29.81 $29.81 2
2022-07-06 $29.35 $29.35 $29.35 $29.35 $29.35 21
2022-07-05 $29.47 $29.47 $29.47 $29.47 $29.47 42
2022-07-01 $29.85 $29.85 $29.85 $29.85 $29.85 22
2022-06-30 $29.29 $29.29 $29.29 $29.29 $29.29 8
2022-06-29 $29.69 $29.69 $29.69 $29.69 $29.69 17
2022-06-28 $30.12 $30.12 $30.12 $30.12 $30.12 10
2022-06-27 $30.19 $30.19 $30.19 $30.19 $30.19 1
2022-06-24 $29.99 $29.99 $29.98 $29.98 $29.98 158
2022-06-23 $29.24 $29.24 $29.24 $29.24 $29.09 60
2022-06-22 $29.54 $29.54 $29.54 $29.54 $29.39 703
2022-06-21 $29.48 $29.74 $29.47 $29.74 $29.58 703
2022-06-17 $29.10 $29.10 $29.10 $29.10 $28.95 131
2022-06-16 $28.65 $29.47 $28.65 $29.23 $29.07 513
2022-06-15 $30.54 $30.54 $30.54 $30.54 $30.37 28
2022-06-14 $30.56 $30.56 $30.25 $30.45 $30.29 244
2022-06-13 $30.79 $30.79 $30.27 $30.27 $30.12 412
2022-06-10 $31.70 $31.70 $31.70 $31.70 $31.53 11
2022-06-09 $32.93 $32.93 $32.47 $32.47 $32.30 101
2022-06-08 $33.14 $33.14 $33.14 $33.14 $32.97 81
2022-06-07 $33.08 $33.64 $33.08 $33.64 $33.46 170
2022-06-06 $33.20 $33.20 $33.19 $33.19 $33.02 336
2022-06-03 $32.93 $32.93 $32.93 $32.93 $32.76 61
2022-06-02 $33.22 $33.22 $33.22 $33.22 $33.05 39
2022-06-01 $32.65 $32.90 $32.65 $32.90 $32.73 2,560
2022-05-31 $33.04 $33.04 $33.04 $33.04 $32.87 149
2022-05-27 $33.16 $33.23 $33.16 $33.23 $33.06 873
2022-05-26 $32.69 $32.69 $32.69 $32.69 $32.52 7
2022-05-25 $32.11 $32.11 $32.11 $32.11 $31.94 4
2022-05-24 $31.48 $31.48 $31.48 $31.48 $31.31 4
2022-05-23 $31.64 $31.64 $31.64 $31.64 $31.47 1
2022-05-20 $31.12 $31.12 $31.12 $31.12 $30.96 47
2022-05-19 $30.85 $31.10 $30.85 $31.10 $30.93 109
2022-05-18 $31.50 $31.50 $31.20 $31.20 $31.04 211
2022-05-17 $32.48 $32.55 $32.48 $32.55 $32.37 166
2022-05-16 $31.79 $31.79 $31.79 $31.79 $31.63 22
2022-05-13 $31.64 $31.68 $31.64 $31.68 $31.51 532
2022-05-12 $31.11 $31.11 $31.11 $31.11 $30.95 14
2022-05-11 $31.16 $31.16 $31.16 $31.16 $31.00 143
2022-05-10 $31.53 $31.53 $31.53 $31.53 $31.36 25
2022-05-09 $31.70 $31.70 $31.70 $31.70 $31.53 5
2022-05-06 $32.23 $32.60 $32.23 $32.60 $32.42 153
2022-05-05 $32.43 $32.43 $32.43 $32.43 $32.26 9
2022-05-04 $33.26 $33.26 $33.26 $33.26 $33.09 14
2022-05-03 $32.22 $32.22 $32.22 $32.22 $32.05 3
2022-05-02 $31.45 $31.72 $31.45 $31.72 $31.56 484
2022-04-29 $31.93 $31.93 $31.47 $31.47 $31.30 181
2022-04-28 $32.36 $32.36 $32.36 $32.36 $32.19 41
2022-04-27 $31.72 $31.72 $31.72 $31.72 $31.55 102
2022-04-26 $32.18 $32.18 $31.76 $31.76 $31.59 5,033
2022-04-25 $32.49 $32.49 $32.49 $32.49 $32.32 97
2022-04-22 $32.81 $32.83 $32.49 $32.49 $32.32 3,058
2022-04-21 $34.01 $34.01 $33.42 $33.42 $33.24 144
2022-04-20 $33.92 $33.92 $33.88 $33.88 $33.70 431
2022-04-19 $33.49 $33.49 $33.49 $33.49 $33.32 33
2022-04-18 $33.01 $33.01 $33.01 $33.01 $32.84 77
2022-04-14 $32.94 $32.94 $32.94 $32.94 $32.77 172
2022-04-13 $32.88 $33.04 $32.88 $33.04 $32.87 659
2022-04-12 $32.69 $32.69 $32.69 $32.69 $32.52 3
2022-04-11 $33.21 $33.21 $32.65 $32.65 $32.48 7,361
2022-04-08 $33.18 $33.18 $33.03 $33.03 $32.86 265
2022-04-07 $32.67 $32.67 $32.67 $32.67 $32.49 41
2022-04-06 $32.54 $32.54 $32.54 $32.54 $32.37 1,004
2022-04-05 $32.94 $32.97 $32.67 $32.67 $32.49 303
2022-04-04 $32.97 $32.97 $32.97 $32.97 $32.79 58
2022-04-01 $32.99 $33.13 $32.99 $33.13 $32.96 416
2022-03-31 $33.08 $33.08 $33.08 $33.08 $32.91 8
2022-03-30 $33.53 $33.53 $33.53 $33.53 $33.35 64
2022-03-29 $33.67 $33.71 $33.64 $33.71 $33.54 244
2022-03-28 $33.38 $33.38 $33.38 $33.38 $33.21 9
2022-03-25 $33.68 $33.68 $33.68 $33.68 $33.51 46
2022-03-24 $33.30 $33.30 $33.30 $33.30 $33.12 7
2022-03-23 $33.06 $33.06 $33.06 $33.06 $32.88 175
2022-03-22 $33.55 $33.55 $33.55 $33.55 $33.37 9
2022-03-21 $33.30 $33.30 $33.30 $33.30 $33.12 104
2022-03-18 $32.90 $33.19 $32.74 $33.19 $33.01 1,946
2022-03-17 $33.10 $33.10 $33.10 $33.10 $32.92 70
2022-03-16 $32.77 $32.77 $32.72 $32.72 $32.54 181
2022-03-15 $32.10 $32.10 $32.10 $32.10 $31.92 24
2022-03-14 $32.10 $32.10 $32.01 $32.01 $31.83 134
2022-03-11 $32.12 $32.15 $32.03 $32.03 $31.86 351
2022-03-10 $31.88 $32.22 $31.88 $32.22 $32.04 326
2022-03-09 $31.98 $31.98 $31.98 $31.98 $31.81 30
2022-03-08 $31.57 $31.57 $31.48 $31.48 $31.30 105
2022-03-07 $31.32 $31.32 $31.32 $31.32 $31.15 99
2022-03-04 $32.38 $32.38 $32.38 $32.38 $32.20 3
2022-03-03 $32.63 $32.76 $32.63 $32.76 $32.58 263
2022-03-02 $33.09 $33.15 $33.02 $33.02 $32.84 454
2022-03-01 $32.48 $32.60 $32.05 $32.05 $31.88 758
2022-02-28 $32.41 $32.81 $32.41 $32.81 $32.63 114
2022-02-25 $32.77 $32.77 $32.77 $32.77 $32.59 40
2022-02-24 $30.86 $31.90 $30.86 $31.90 $31.73 327
2022-02-23 $32.10 $32.15 $31.77 $31.77 $31.59 1,037
2022-02-22 $32.62 $32.67 $32.25 $32.25 $32.07 946
2022-02-18 $32.79 $32.79 $32.77 $32.77 $32.59 257
2022-02-17 $33.17 $33.17 $32.85 $32.85 $32.67 109
2022-02-16 $33.41 $33.43 $33.27 $33.43 $33.24 759
2022-02-15 $33.33 $33.45 $33.33 $33.45 $33.27 164
2022-02-14 $33.03 $33.03 $32.78 $32.83 $32.65 1,488
2022-02-11 $33.59 $33.59 $33.13 $33.13 $32.95 219
2022-02-10 $33.87 $33.87 $33.40 $33.40 $33.22 280
2022-02-09 $33.83 $33.90 $33.81 $33.81 $33.63 373
2022-02-08 $33.52 $33.61 $33.47 $33.60 $33.42 2,466
2022-02-07 $32.91 $33.17 $32.89 $33.02 $32.84 1,692
2022-02-04 $32.78 $32.94 $32.64 $32.75 $32.57 2,641
2022-02-03 $33.14 $33.14 $32.81 $32.81 $32.63 472
2022-02-02 $32.84 $33.21 $32.84 $33.21 $33.03 2,689
2022-02-01 $32.82 $32.82 $32.82 $32.82 $32.64 4
2022-01-31 $32.04 $32.40 $32.03 $32.40 $32.22 1,319
2022-01-28 $31.62 $32.07 $31.62 $32.07 $31.89 2,056
2022-01-27 $31.80 $31.80 $31.67 $31.77 $31.59 432
2022-01-26 $31.91 $31.91 $31.91 $31.91 $31.74 24
2022-01-25 $32.19 $32.19 $32.19 $32.19 $32.01 49
2022-01-24 $31.49 $32.17 $31.49 $32.17 $32.00 2,397
2022-01-21 $32.39 $32.39 $31.89 $31.89 $31.71 244
2022-01-20 $33.06 $33.06 $32.41 $32.41 $32.23 842
2022-01-19 $32.91 $32.91 $32.91 $32.91 $32.73 89
2022-01-18 $33.52 $33.52 $33.35 $33.35 $33.17 378
2022-01-14 $33.92 $33.92 $33.92 $33.92 $33.73 112
2022-01-13 $33.66 $33.66 $33.66 $33.66 $33.48 227
2022-01-12 $33.59 $33.59 $33.59 $33.59 $33.40 347
2022-01-11 $33.49 $33.49 $33.49 $33.49 $33.30 210
2022-01-10 $32.58 $32.97 $32.58 $32.97 $32.79 1,503
2022-01-07 $33.08 $33.08 $32.98 $32.98 $32.80 2,810
2022-01-06 $32.91 $33.28 $32.91 $33.02 $32.84 3,032
2022-01-05 $33.48 $33.54 $32.93 $32.93 $32.75 2,689
2022-01-04 $33.07 $33.27 $33.07 $33.22 $33.04 580
2022-01-03 $32.57 $32.63 $32.43 $32.63 $32.45 3,245
2021-12-31 $32.28 $32.32 $32.28 $32.32 $32.15 583
2021-12-30 $32.29 $32.29 $32.29 $32.29 $32.12 140
2021-12-29 $32.43 $32.43 $32.30 $32.40 $32.22 927
2021-12-28 $32.39 $32.39 $32.21 $32.27 $32.09 949
2021-12-27 $32.58 $32.58 $32.58 $32.58 $32.00 213
2021-12-23 $31.96 $32.23 $31.96 $32.13 $31.55 1,696
2021-12-22 $31.86 $31.92 $31.86 $31.92 $31.34 269
2021-12-21 $31.68 $31.68 $31.68 $31.68 $31.12 45
2021-12-20 $30.59 $30.97 $30.59 $30.97 $30.42 644
2021-12-17 $31.65 $31.65 $31.47 $31.47 $30.90 787
2021-12-16 $32.00 $32.08 $31.69 $31.79 $31.22 1,426
2021-12-15 $31.50 $31.81 $31.50 $31.81 $31.24 405
2021-12-14 $31.81 $31.85 $31.57 $31.57 $31.00 620
2021-12-13 $31.82 $31.83 $31.68 $31.68 $31.11 471
2021-12-10 $32.01 $32.15 $31.98 $32.13 $31.55 1,997
2021-12-09 $32.05 $32.08 $31.96 $31.99 $31.42 1,014
2021-12-08 $32.05 $32.11 $32.05 $32.09 $31.52 1,122
2021-12-07 $32.26 $32.26 $32.07 $32.11 $31.53 493
2021-12-06 $31.51 $31.57 $31.46 $31.57 $31.00 672
2021-12-03 $31.03 $31.03 $31.03 $31.03 $30.48 46
2021-12-02 $30.53 $31.16 $30.53 $31.16 $30.60 1,039
2021-12-01 $31.31 $31.41 $30.35 $30.35 $29.81 2,446
2021-11-30 $30.95 $31.10 $30.55 $30.55 $30.00 2,488
2021-11-29 $31.47 $31.55 $31.47 $31.55 $30.99 565
2021-11-26 $32.00 $32.00 $31.07 $31.47 $30.91 4,520
2021-11-24 $32.30 $32.41 $32.30 $32.41 $31.83 643
2021-11-23 $32.53 $32.53 $32.53 $32.53 $31.94 172
2021-11-22 $32.41 $32.41 $32.41 $32.41 $31.83 325
2021-11-19 $32.03 $32.03 $32.03 $32.03 $31.45 24
2021-11-18 $32.40 $32.40 $32.40 $32.40 $31.82 121
2021-11-17 $32.43 $32.43 $32.42 $32.42 $31.84 312
2021-11-16 $32.72 $32.72 $32.72 $32.72 $32.13 230
2021-11-15 $32.70 $32.70 $32.54 $32.56 $31.98 1,085
2021-11-12 $32.62 $32.62 $32.62 $32.62 $32.04 156
2021-11-11 $32.87 $32.87 $32.46 $32.46 $31.88 578
2021-11-10 $32.58 $32.58 $32.32 $32.34 $31.76 875
2021-11-09 $32.51 $32.51 $32.48 $32.48 $31.89 561
2021-11-08 $32.53 $32.53 $32.46 $32.46 $31.88 1,262
2021-11-05 $32.38 $32.38 $32.38 $32.38 $31.80 287
2021-11-04 $32.10 $32.10 $31.98 $31.98 $31.41 228
2021-11-03 $32.14 $32.14 $32.14 $32.14 $31.56 187
2021-11-02 $31.66 $31.76 $31.65 $31.65 $31.08 3,651
2021-11-01 $31.60 $31.67 $31.60 $31.67 $31.10 642
2021-10-29 $31.29 $31.33 $31.29 $31.33 $30.77 425
2021-10-28 $31.12 $31.29 $31.12 $31.29 $30.73 266
2021-10-27 $31.33 $31.33 $31.00 $31.00 $30.44 996
2021-10-26 $31.65 $31.69 $31.51 $31.54 $30.97 1,299
2021-10-25 $31.73 $31.73 $31.73 $31.73 $31.16 320
2021-10-22 $31.70 $31.70 $31.57 $31.57 $31.00 882
2021-10-21 $31.72 $31.78 $31.72 $31.78 $31.21 2,763
2021-10-20 $31.82 $31.82 $31.82 $31.82 $31.25 85
2021-10-19 $31.45 $31.58 $31.45 $31.55 $30.99 1,038
2021-10-18 $31.28 $31.29 $31.28 $31.28 $30.72 505
2021-10-15 $31.29 $31.29 $31.29 $31.29 $30.73 187
2021-10-14 $30.88 $31.18 $30.88 $31.18 $30.62 2,262
2021-10-13 $30.70 $30.70 $30.70 $30.70 $30.15 137
2021-10-12 $30.82 $30.82 $30.70 $30.70 $30.14 339
2021-10-11 $30.96 $30.97 $30.82 $30.82 $30.27 876
2021-10-08 $31.01 $31.01 $31.01 $31.01 $30.45 106
2021-10-07 $30.87 $30.99 $30.87 $30.89 $30.33 289
2021-10-06 $30.40 $30.59 $30.07 $30.59 $30.04 33,809
2021-10-05 $30.69 $30.69 $30.69 $30.69 $30.14 278
2021-10-04 $30.45 $30.49 $30.45 $30.49 $29.94 420
2021-10-01 $30.27 $30.59 $30.27 $30.59 $30.04 1,058
2021-09-30 $30.91 $30.91 $30.19 $30.27 $29.73 3,655
2021-09-29 $31.07 $31.13 $30.92 $30.93 $30.37 2,380
2021-09-28 $31.18 $31.18 $31.01 $31.01 $30.45 291
2021-09-27 $31.21 $31.26 $31.21 $31.25 $30.69 1,153
2021-09-24 $31.06 $31.18 $30.96 $31.10 $30.42 2,296
2021-09-23 $30.99 $31.26 $30.99 $31.07 $30.39 34,304
2021-09-22 $30.36 $30.91 $30.36 $30.60 $29.93 1,890
2021-09-21 $30.33 $30.33 $30.26 $30.26 $29.60 518
2021-09-20 $30.11 $30.38 $30.11 $30.38 $29.72 169
2021-09-17 $30.91 $30.95 $30.91 $30.95 $30.27 180
2021-09-16 $31.07 $31.07 $31.07 $31.07 $30.39 68
2021-09-15 $31.06 $31.06 $31.06 $31.06 $30.38 91
2021-09-14 $30.76 $30.76 $30.64 $30.64 $29.96 175
2021-09-13 $30.94 $31.02 $30.94 $31.02 $30.34 1,413
2021-09-10 $30.74 $30.74 $30.74 $30.74 $30.07 76
2021-09-09 $31.20 $31.22 $31.18 $31.18 $30.50 1,352
2021-09-08 $31.17 $31.17 $31.17 $31.17 $30.49 114
2021-09-07 $31.49 $31.57 $31.39 $31.39 $30.70 1,313
2021-09-03 $32.33 $32.33 $31.75 $31.77 $31.07 758
2021-09-02 $31.86 $32.01 $31.69 $32.01 $31.31 1,841
2021-09-01 $31.91 $31.91 $31.65 $31.72 $31.02 203
2021-08-31 $31.91 $31.91 $31.91 $31.91 $31.21 143
2021-08-30 $31.87 $31.87 $31.87 $31.87 $31.17 37
2021-08-27 $31.96 $32.04 $31.96 $31.99 $31.29 1,081
2021-08-26 $31.62 $31.62 $31.62 $31.62 $30.92 27
2021-08-25 $31.97 $31.97 $31.97 $31.97 $31.27 148
2021-08-24 $31.85 $31.85 $31.77 $31.84 $31.14 2,094
2021-08-23 $31.57 $31.61 $31.56 $31.56 $30.87 4,030
2021-08-20 $31.13 $31.23 $31.13 $31.23 $30.55 389
2021-08-19 $31.07 $31.07 $30.84 $30.95 $30.27 728
2021-08-18 $31.43 $31.59 $31.22 $31.22 $30.54 592
2021-08-17 $31.63 $31.63 $31.50 $31.53 $30.84 447
2021-08-16 $31.75 $31.85 $31.75 $31.85 $31.15 243
2021-08-13 $31.99 $31.99 $31.87 $31.87 $31.17 269
2021-08-12 $32.02 $32.02 $31.99 $32.00 $31.29 426
2021-08-11 $32.08 $32.08 $32.08 $32.08 $31.38 19
2021-08-10 $31.80 $31.80 $31.80 $31.80 $31.10 32
2021-08-09 $31.34 $31.42 $31.34 $31.42 $30.73 189
2021-08-06 $31.45 $31.47 $31.43 $31.43 $30.74 306
2021-08-05 $31.22 $31.24 $31.18 $31.18 $30.50 437
2021-08-04 $31.52 $31.52 $31.24 $31.24 $30.55 1,260
2021-08-03 $31.48 $31.79 $31.46 $31.79 $31.09 1,776
2021-08-02 $31.46 $31.46 $31.46 $31.46 $30.77 24
2021-07-30 $31.49 $31.49 $31.48 $31.48 $30.79 1,244
2021-07-29 $31.73 $31.73 $31.59 $31.59 $30.90 1,197
2021-07-28 $31.16 $31.28 $31.16 $31.28 $30.59 241
2021-07-27 $31.20 $31.25 $31.03 $31.25 $30.56 1,971
2021-07-26 $31.21 $31.33 $31.21 $31.33 $30.64 298
2021-07-23 $30.95 $31.08 $30.93 $31.08 $30.40 1,104
2021-07-22 $31.10 $31.10 $31.10 $31.10 $30.42 161
2021-07-21 $31.36 $31.36 $31.36 $31.36 $30.67 138
2021-07-20 $30.91 $30.91 $30.91 $30.91 $30.24 170
2021-07-19 $30.50 $30.50 $29.95 $30.17 $29.50 2,580
2021-07-16 $30.73 $30.73 $30.73 $30.73 $30.05 70
2021-07-15 $31.34 $31.34 $31.20 $31.20 $30.52 399
2021-07-14 $31.72 $31.72 $31.34 $31.43 $30.74 636
2021-07-13 $31.95 $31.95 $31.51 $31.56 $30.87 2,539
2021-07-12 $31.92 $31.96 $31.89 $31.93 $31.23 726
2021-07-09 $31.45 $31.85 $31.45 $31.85 $31.15 496
2021-07-08 $31.12 $31.40 $30.83 $31.19 $30.51 3,930
2021-07-07 $31.62 $31.62 $31.61 $31.61 $30.92 406
2021-07-06 $32.05 $32.05 $31.59 $31.79 $31.09 3,139
2021-07-02 $32.36 $32.36 $32.27 $32.27 $31.56 336
2021-07-01 $32.44 $32.44 $32.44 $32.44 $31.73 311
2021-06-30 $32.42 $32.42 $32.42 $32.42 $31.70 67
2021-06-29 $32.29 $32.37 $32.21 $32.21 $31.50 4,236
2021-06-28 $32.53 $32.53 $32.23 $32.31 $31.60 757
2021-06-25 $32.63 $32.64 $32.59 $32.59 $31.87 319
2021-06-24 $32.24 $32.48 $32.24 $32.48 $31.73 1,119
2021-06-23 $32.34 $32.38 $32.23 $32.26 $31.51 2,601
2021-06-22 $32.06 $32.21 $32.06 $32.16 $31.41 1,511
2021-06-21 $32.27 $32.27 $31.96 $32.02 $31.28 1,111
2021-06-18 $31.59 $31.59 $31.45 $31.45 $30.72 1,218
2021-06-17 $32.55 $32.55 $31.90 $32.01 $31.27 1,916
2021-06-16 $32.49 $32.70 $32.49 $32.61 $31.86 883
2021-06-15 $32.55 $32.80 $32.55 $32.80 $32.04 461
2021-06-14 $32.68 $32.75 $32.68 $32.75 $31.99 1,096
2021-06-11 $32.77 $33.11 $32.77 $33.11 $32.34 813
2021-06-10 $33.01 $33.01 $32.77 $32.77 $32.01 2,767
2021-06-09 $33.37 $33.37 $33.14 $33.14 $32.38 1,771
2021-06-08 $33.52 $33.57 $33.52 $33.55 $32.77 1,598
2021-06-07 $33.26 $33.31 $33.22 $33.31 $32.54 1,564
2021-06-04 $33.06 $33.23 $33.05 $33.23 $32.46 5,468
2021-06-03 $33.16 $33.44 $33.16 $33.20 $32.43 3,844
2021-06-02 $33.28 $33.43 $33.28 $33.43 $32.66 3,952
2021-06-01 $33.41 $33.41 $33.27 $33.36 $32.59 1,505
2021-05-28 $32.97 $33.19 $32.92 $33.00 $32.23 3,803
2021-05-27 $33.03 $33.20 $33.03 $33.19 $32.43 3,253
2021-05-26 $32.53 $32.70 $32.53 $32.70 $31.94 1,803
2021-05-25 $32.30 $32.34 $32.18 $32.21 $31.46 2,047
2021-05-24 $32.46 $32.65 $32.46 $32.47 $31.72 639
2021-05-21 $32.43 $32.43 $32.23 $32.23 $31.48 772
2021-05-20 $31.95 $32.15 $31.95 $32.10 $31.35 1,215
2021-05-19 $33.99 $33.99 $31.75 $32.15 $31.41 4,762
2021-05-18 $33.40 $33.40 $32.76 $32.82 $32.06 11,486
2021-05-17 $32.57 $32.90 $32.43 $32.90 $32.14 2,011
2021-05-14 $32.61 $32.61 $32.57 $32.57 $31.82 588
2021-05-13 $31.89 $31.94 $31.57 $31.77 $31.03 1,739
2021-05-12 $31.96 $31.96 $31.26 $31.26 $30.54 480
2021-05-11 $31.95 $32.23 $31.95 $32.14 $31.40 901
2021-05-10 $33.08 $33.11 $32.58 $32.58 $31.82 1,473
2021-05-07 $32.93 $32.93 $32.93 $32.93 $32.17 396
2021-05-06 $32.21 $32.35 $31.91 $32.35 $31.60 1,002
2021-05-05 $32.21 $32.21 $32.21 $32.21 $31.47 4
2021-05-04 $31.96 $31.96 $31.70 $31.93 $31.19 572
2021-05-03 $31.99 $32.06 $31.99 $32.04 $31.30 951
2021-04-30 $31.66 $31.66 $31.62 $31.62 $30.88 418
2021-04-29 $32.03 $32.05 $31.74 $31.95 $31.21 1,620
2021-04-28 $31.97 $31.97 $31.94 $31.94 $31.20 357
2021-04-27 $31.81 $31.95 $31.81 $31.95 $31.21 2,038
2021-04-26 $31.72 $31.72 $31.64 $31.64 $30.91 446
2021-04-23 $31.34 $31.59 $31.34 $31.51 $30.78 530
2021-04-22 $31.38 $31.38 $30.98 $30.98 $30.26 963
2021-04-21 $30.91 $31.32 $30.91 $31.32 $30.59 908
2021-04-20 $30.63 $30.72 $30.59 $30.72 $30.01 3,050
2021-04-19 $31.56 $31.56 $31.10 $31.10 $30.38 3,434
2021-04-16 $31.55 $31.61 $31.54 $31.57 $30.83 3,241
2021-04-15 $31.59 $31.59 $31.40 $31.54 $30.81 10,533
2021-04-14 $31.67 $31.75 $31.45 $31.45 $30.72 2,833
2021-04-13 $31.33 $31.36 $31.26 $31.36 $30.63 1,923
2021-04-12 $31.45 $31.55 $31.45 $31.55 $30.82 2,828
2021-04-09 $31.35 $31.52 $31.35 $31.52 $30.79 1,142
2021-04-08 $31.59 $31.59 $31.41 $31.41 $30.68 155
2021-04-07 $31.32 $31.32 $31.32 $31.32 $30.60 108
2021-04-06 $31.59 $31.59 $31.54 $31.54 $30.81 753
2021-04-05 $31.49 $31.60 $31.49 $31.60 $30.87 591
2021-04-01 $31.00 $31.16 $31.00 $31.16 $30.44 3,383
2021-03-31 $30.86 $30.86 $30.74 $30.80 $30.09 646
2021-03-30 $30.44 $30.60 $30.44 $30.60 $29.90 732
2021-03-29 $30.45 $30.62 $30.45 $30.45 $29.75 473
2021-03-26 $30.32 $30.75 $30.32 $30.75 $30.04 571
2021-03-25 $30.18 $30.18 $30.18 $30.18 $29.39 270
2021-03-24 $30.10 $30.10 $29.70 $29.70 $28.93 951
2021-03-23 $30.94 $30.95 $29.94 $29.94 $29.17 2,694
2021-03-22 $30.84 $31.03 $30.81 $31.00 $30.19 1,601
2021-03-19 $31.01 $31.20 $30.96 $30.96 $30.15 1,230
2021-03-18 $31.18 $31.26 $30.81 $30.82 $30.02 1,797
2021-03-17 $31.06 $31.40 $31.06 $31.40 $30.58 515
2021-03-16 $31.23 $31.23 $31.09 $31.09 $30.28 289
2021-03-15 $31.26 $31.26 $31.23 $31.23 $30.42 497
2021-03-12 $30.85 $30.85 $30.85 $30.85 $30.05 294
2021-03-11 $30.45 $30.53 $30.45 $30.53 $29.74 639
2021-03-10 $30.16 $30.16 $30.16 $30.16 $29.38 17
2021-03-09 $30.00 $30.18 $30.00 $30.03 $29.25 1,033
2021-03-08 $29.84 $30.10 $29.78 $29.78 $29.01 1,717
2021-03-05 $29.91 $29.91 $28.91 $29.61 $28.84 619
2021-03-04 $29.60 $29.60 $28.84 $28.84 $28.09 592
2021-03-03 $29.80 $29.80 $29.72 $29.72 $28.95 250
2021-03-02 $30.29 $30.29 $29.96 $29.96 $29.18 979
2021-03-01 $30.23 $30.32 $30.23 $30.32 $29.53 379
2021-02-26 $29.72 $29.72 $29.51 $29.51 $28.74 173
2021-02-25 $30.40 $30.40 $29.34 $29.34 $28.58 963
2021-02-24 $29.74 $30.29 $29.74 $30.28 $29.50 4,066
2021-02-23 $29.02 $29.53 $28.80 $29.53 $28.77 652
2021-02-22 $29.93 $29.93 $29.77 $29.77 $29.00 731
2021-02-19 $30.05 $30.05 $30.05 $30.05 $29.27 76
2021-02-18 $29.83 $29.83 $29.61 $29.68 $28.90 928
2021-02-17 $30.08 $30.08 $29.91 $30.01 $29.23 2,080
2021-02-16 $30.70 $30.70 $30.30 $30.30 $29.51 2,856
2021-02-12 $30.48 $30.52 $30.47 $30.48 $29.69 1,028
2021-02-11 $30.02 $30.19 $29.95 $30.19 $29.41 521
2021-02-10 $30.32 $30.38 $30.00 $30.00 $29.22 914
2021-02-09 $29.97 $30.27 $29.97 $30.27 $29.48 1,145
2021-02-08 $29.96 $29.99 $29.84 $29.94 $29.16 2,943
2021-02-05 $29.14 $29.41 $29.11 $29.41 $28.65 1,040
2021-02-04 $28.93 $29.07 $28.93 $29.04 $28.29 727
2021-02-03 $28.79 $28.79 $28.79 $28.79 $28.04 148
2021-02-02 $28.57 $28.57 $28.57 $28.57 $27.83 29
2021-02-01 $27.85 $28.19 $27.85 $28.19 $27.45 165
2021-01-29 $28.03 $28.03 $27.86 $27.86 $27.13 1,059
2021-01-28 $28.14 $28.24 $28.14 $28.24 $27.50 261
2021-01-27 $27.88 $27.92 $27.85 $27.92 $27.19 441
2021-01-26 $28.70 $28.70 $28.65 $28.65 $27.90 206
2021-01-25 $28.82 $28.93 $28.82 $28.93 $28.18 312
2021-01-22 $28.97 $29.05 $28.91 $29.05 $28.29 1,555
2021-01-21 $29.13 $29.13 $29.12 $29.12 $28.37 372
2021-01-20 $29.13 $29.13 $29.13 $29.13 $28.37 204
2021-01-19 $28.97 $28.97 $28.97 $28.97 $28.22 509
2021-01-15 $28.65 $28.65 $28.48 $28.48 $27.74 678
2021-01-14 $28.83 $28.83 $28.83 $28.83 $28.08 91
2021-01-13 $28.63 $28.63 $28.53 $28.53 $27.79 578
2021-01-12 $28.55 $28.69 $28.55 $28.69 $27.94 208
2021-01-11 $28.01 $28.33 $28.01 $28.33 $27.59 660
2021-01-08 $28.18 $28.18 $28.18 $28.18 $27.44 691
2021-01-07 $28.20 $28.20 $28.20 $28.20 $27.47 43
2021-01-06 $27.57 $27.58 $27.57 $27.58 $26.87 159
2021-01-05 $26.71 $26.71 $26.71 $26.71 $26.01 170
2021-01-04 $26.65 $26.65 $26.30 $26.30 $25.62 2,125
2020-12-31 $26.26 $26.56 $26.26 $26.53 $25.84 1,000
2020-12-30 $26.39 $26.39 $26.39 $26.39 $25.70 182
2020-12-29 $26.36 $26.42 $26.05 $26.07 $25.40 2,391
2020-12-28 $26.43 $26.43 $26.32 $26.32 $25.64 212
2020-12-24 $26.29 $26.29 $26.29 $26.29 $25.60 41
2020-12-23 $26.43 $26.43 $26.36 $26.36 $25.67 592
2020-12-22 $26.07 $26.17 $26.07 $26.16 $25.47 1,244
2020-12-21 $26.00 $26.06 $26.00 $26.06 $25.37 558
2020-12-18 $26.29 $26.30 $26.19 $26.19 $25.50 331
2020-12-17 $26.18 $26.29 $26.18 $26.29 $25.60 121
2020-12-16 $26.09 $26.09 $26.03 $26.06 $25.38 403
2020-12-15 $25.84 $26.09 $25.77 $26.09 $25.41 423
2020-12-14 $25.70 $25.70 $25.59 $25.59 $24.91 852
2020-12-11 $25.62 $25.62 $25.41 $25.41 $24.74 1,414
2020-12-10 $25.65 $25.66 $25.57 $25.66 $24.98 621
2020-12-09 $25.92 $25.92 $25.66 $25.67 $24.99 743
2020-12-08 $25.87 $25.87 $25.87 $25.87 $25.19 658
2020-12-07 $27.65 $27.65 $25.70 $25.74 $25.06 5,272
2020-12-04 $25.62 $25.92 $25.61 $25.85 $25.17 5,954
2020-12-03 $25.31 $25.36 $25.31 $25.33 $24.66 100,044

QRAFT AI-Enhanced U.S. Next Value ETF (NVQ) News Headlines

Recent QRAFT AI-Enhanced U.S. Next Value ETF (NVQ) News
Similar Companies to QRAFT AI-Enhanced U.S. Next Value ETF (NVQ) 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 -- -- --
Nuvestan
Resources

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.