INVESCO RUSSELL 1000R MOMENTUM FACTOR ETF (OMOM) Exchange: BATS

  1. Profile
  2. INVESCO RUSSELL 1000R MOMENTUM FACTOR ETF (OMOM)

Data as of May 3, 2024

$28.29 ($-0.03) -0.10%

INVESCO RUSSELL 1000R MOMENTUM FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R MOMENTUM FACTOR ETF.
Daily Information Data
Date May 3, 2024
Open $28.22
Previous Close $28.29
High $28.29
Low $28.22
Adjusted Open $28.22
Previous Adjusted Close $28.29
Adjusted High $28.29
Adjusted Low $28.22
Invest in INVESCO RUSSELL 1000R MOMENTUM FACTOR ETF (OMOM)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for INVESCO RUSSELL 1000R MOMENTUM FACTOR ETF (OMOM)
Date Open High Low Close Adj.Close Volume
2020-02-14 $28.22 $28.29 $28.22 $28.29 $28.29 300
2020-02-13 $28.50 $28.50 $28.32 $28.32 $28.32 390
2020-02-12 $28.32 $28.32 $28.18 $28.18 $28.18 800
2020-02-11 $32.72 $32.72 $32.72 $32.72 $28.07 0
2020-02-10 $32.65 $32.65 $32.65 $32.65 $28.01 0
2020-02-07 $32.41 $32.41 $32.41 $32.41 $27.81 0
2020-02-06 $32.58 $32.58 $32.47 $32.55 $27.93 200
2020-02-04 $32.21 $32.21 $32.21 $32.21 $27.64 0
2020-02-03 $31.64 $31.70 $31.64 $31.70 $27.20 500
2020-01-31 $31.35 $31.35 $31.35 $31.35 $26.90 2
2020-01-30 $31.97 $31.97 $31.97 $31.97 $27.43 22
2020-01-29 $31.93 $31.93 $31.93 $31.93 $27.40 0
2020-01-28 $31.89 $31.89 $31.89 $31.89 $27.37 25
2020-01-27 $31.47 $31.47 $31.47 $31.47 $27.00 1
2020-01-24 $32.18 $32.18 $31.97 $31.97 $27.43 1,000
2020-01-23 $32.21 $32.21 $32.21 $32.21 $27.63 116
2020-01-22 $32.21 $32.21 $32.21 $32.21 $27.64 25
2020-01-21 $32.06 $32.16 $32.06 $32.16 $27.60 200
2020-01-17 $32.18 $32.18 $32.18 $32.18 $27.61 3
2020-01-16 $32.03 $32.03 $32.03 $32.03 $27.48 1
2020-01-15 $31.77 $31.95 $31.75 $31.75 $27.24 400
2020-01-14 $31.79 $31.81 $31.72 $31.72 $27.21 310
2020-01-13 $31.59 $31.79 $31.58 $31.79 $27.28 1,500
2020-01-10 $31.53 $31.53 $31.53 $31.53 $27.05 50
2020-01-09 $31.51 $31.59 $31.51 $31.59 $27.10 1,000
2020-01-08 $31.25 $31.41 $31.25 $31.41 $26.95 2,900
2020-01-07 $31.17 $31.17 $31.17 $31.17 $26.75 0
2020-01-06 $31.18 $31.18 $31.04 $31.18 $26.76 1,353
2020-01-03 $31.10 $31.18 $31.10 $31.18 $26.75 300
2020-01-02 $31.20 $31.29 $31.20 $31.29 $26.85 1,200
2019-12-31 $30.94 $30.98 $30.90 $30.98 $26.58 800
2019-12-30 $31.01 $31.01 $30.94 $31.01 $26.61 3,200
2019-12-27 $31.08 $31.08 $31.08 $31.08 $26.67 2
2019-12-26 $30.95 $31.04 $30.95 $31.04 $26.64 200
2019-12-24 $30.88 $30.88 $30.88 $30.88 $26.49 5
2019-12-23 $30.88 $30.92 $30.86 $30.92 $26.53 170
2019-12-20 $30.96 $31.01 $30.96 $31.01 $26.50 900
2019-12-19 $30.79 $30.79 $30.79 $30.79 $26.31 1
2019-12-18 $30.97 $30.97 $30.70 $30.73 $26.25 3,450
2019-12-17 $30.70 $30.70 $30.70 $30.70 $26.23 1
2019-12-16 $30.92 $30.92 $30.69 $30.69 $26.22 2,286
2019-12-13 $30.49 $30.49 $30.49 $30.49 $26.05 8
2019-12-12 $30.61 $30.61 $30.54 $30.54 $26.09 700
2019-12-11 $30.39 $30.40 $30.39 $30.40 $25.98 6,900
2019-12-10 $30.37 $30.37 $30.25 $30.30 $25.89 550
2019-12-09 $30.40 $30.40 $30.37 $30.37 $25.95 1,200
2019-12-06 $30.44 $30.44 $30.44 $30.44 $26.01 100
2019-12-05 $30.22 $30.22 $30.22 $30.22 $25.82 0
2019-12-04 $30.19 $30.19 $30.19 $30.19 $25.80 300
2019-12-03 $30.00 $30.03 $30.00 $30.03 $25.66 100
2019-12-02 $30.17 $30.17 $30.17 $30.17 $25.78 4
2019-11-29 $30.45 $30.45 $30.45 $30.45 $26.02 0
2019-11-27 $30.55 $30.55 $30.55 $30.55 $26.10 0
2019-11-26 $30.44 $30.44 $30.44 $30.44 $26.01 0
2019-11-25 $30.29 $30.29 $30.29 $30.29 $25.88 15
2019-11-22 $30.04 $30.09 $30.01 $30.09 $25.71 100
2019-11-21 $30.04 $30.04 $30.04 $30.04 $25.67 114
2019-11-20 $30.13 $30.13 $30.13 $30.13 $25.74 0
2019-11-19 $30.23 $30.23 $30.23 $30.23 $25.83 88
2019-11-18 $30.16 $30.16 $30.16 $30.16 $25.77 1
2019-11-15 $30.11 $30.11 $30.11 $30.11 $25.73 0
2019-11-14 $29.89 $29.93 $29.88 $29.93 $25.57 216
2019-11-13 $29.89 $29.89 $29.89 $29.89 $25.54 300
2019-11-12 $29.86 $29.86 $29.80 $29.80 $25.46 100
2019-11-11 $29.74 $29.74 $29.74 $29.74 $25.41 0
2019-11-08 $29.74 $29.74 $29.74 $29.74 $25.41 0
2019-11-07 $29.66 $29.66 $29.66 $29.66 $25.35 65
2019-11-06 $29.61 $29.61 $29.61 $29.61 $25.30 8
2019-11-05 $29.58 $29.58 $29.58 $29.58 $25.28 1
2019-11-04 $29.64 $29.64 $29.64 $29.64 $25.33 1
2019-11-01 $29.63 $29.63 $29.63 $29.63 $25.32 0
2019-10-31 $29.38 $29.42 $29.38 $29.42 $25.14 100
2019-10-30 $29.54 $29.54 $29.54 $29.54 $25.24 0
2019-10-29 $29.31 $29.31 $29.31 $29.31 $25.04 0
2019-10-28 $29.41 $29.41 $29.41 $29.41 $25.13 2
2019-10-25 $29.26 $29.26 $29.26 $29.26 $25.00 0
2019-10-24 $29.18 $29.20 $29.18 $29.20 $24.95 100
2019-10-23 $29.04 $29.04 $29.04 $29.04 $24.82 0
2019-10-22 $29.01 $29.01 $29.01 $29.01 $24.79 83
2019-10-21 $29.19 $29.19 $29.19 $29.19 $24.94 2
2019-10-18 $29.06 $29.06 $29.06 $29.06 $24.83 7
2019-10-17 $30.71 $30.71 $30.71 $30.71 $26.24 158
2019-10-16 $29.09 $29.09 $29.07 $29.07 $24.84 100
2019-10-15 $29.17 $29.17 $29.17 $29.17 $24.92 0
2019-10-14 $29.01 $29.01 $28.92 $28.92 $24.71 100
2019-10-11 $29.17 $29.17 $29.02 $29.02 $24.79 100
2019-10-10 $28.75 $28.75 $28.75 $28.75 $24.57 100
2019-10-09 $28.56 $28.62 $28.56 $28.62 $24.45 800
2019-10-08 $28.35 $28.35 $28.35 $28.35 $24.22 0
2019-10-07 $28.80 $28.80 $28.80 $28.80 $24.61 1
2019-10-04 $28.65 $28.87 $28.57 $28.87 $24.67 1,004
2019-10-03 $28.21 $28.34 $28.21 $28.34 $24.21 100
2019-10-02 $28.13 $28.17 $28.11 $28.11 $24.02 101
2019-10-01 $28.69 $28.69 $28.61 $28.61 $24.44 100
2019-09-30 $28.94 $28.96 $28.92 $28.92 $24.71 1,400
2019-09-27 $28.71 $28.73 $28.71 $28.73 $24.55 400
2019-09-26 $28.94 $28.94 $28.94 $28.94 $24.72 0
2019-09-25 $28.98 $28.98 $28.98 $28.98 $24.76 94
2019-09-24 $28.78 $28.83 $28.78 $28.83 $24.63 1,400
2019-09-23 $29.03 $29.07 $29.02 $29.05 $24.82 1,900
2019-09-20 $29.22 $29.26 $29.13 $29.13 $24.82 100
2019-09-19 $29.22 $29.22 $29.22 $29.22 $24.89 0
2019-09-18 $29.18 $29.18 $29.18 $29.18 $24.86 0
2019-09-17 $29.15 $29.15 $29.15 $29.15 $24.83 3
2019-09-16 $29.01 $29.01 $29.01 $29.01 $24.71 0
2019-09-13 $29.12 $29.12 $29.12 $29.12 $24.80 1
2019-09-12 $29.17 $29.21 $29.17 $29.19 $24.86 3,100
2019-09-11 $29.00 $29.00 $29.00 $29.00 $24.70 2
2019-09-10 $28.81 $28.81 $28.81 $28.81 $24.54 0
2019-09-09 $28.98 $28.98 $28.98 $28.98 $24.68 0
2019-09-06 $29.15 $29.15 $29.15 $29.15 $24.83 0
2019-09-05 $28.84 $29.15 $28.84 $29.15 $24.83 0
2019-09-04 $28.84 $28.84 $28.84 $28.84 $24.57 2
2019-09-03 $28.73 $28.73 $28.56 $28.56 $24.33 0
2019-08-30 $28.73 $28.73 $28.66 $28.73 $24.47 417
2019-08-29 $28.73 $28.73 $28.73 $28.73 $24.47 0
2019-08-28 $28.40 $28.40 $28.40 $28.40 $24.19 14
2019-08-27 $28.27 $28.27 $28.27 $28.27 $24.08 0
2019-08-26 $28.22 $28.26 $28.22 $28.26 $24.08 700
2019-08-23 $28.22 $28.22 $27.91 $27.91 $23.77 522
2019-08-22 $28.70 $28.70 $28.70 $28.70 $24.45 0
2019-08-21 $28.66 $28.66 $28.66 $28.66 $24.41 173
2019-08-20 $28.83 $28.83 $28.46 $28.46 $24.25 133
2019-08-19 $28.64 $28.67 $28.64 $28.67 $24.42 354
2019-08-16 $28.38 $28.38 $28.38 $28.38 $24.17 0
2019-08-15 $28.01 $28.01 $28.01 $28.01 $23.86 200
2019-08-14 $27.90 $27.90 $27.90 $27.90 $23.76 200
2019-08-13 $28.62 $28.62 $28.62 $28.62 $24.38 200
2019-08-12 $28.25 $28.25 $28.25 $28.25 $24.06 200
2019-08-09 $28.58 $28.58 $28.58 $28.58 $24.34 0
2019-08-08 $28.67 $28.67 $28.67 $28.67 $24.42 34
2019-08-07 $28.18 $28.18 $28.18 $28.18 $24.00 126
2019-08-06 $28.08 $28.08 $28.08 $28.08 $23.92 200
2019-08-05 $27.91 $27.91 $27.72 $27.72 $23.61 201
2019-08-02 $28.50 $28.50 $28.50 $28.50 $24.28 34
2019-08-01 $29.21 $29.21 $28.70 $28.70 $24.45 278
2019-07-31 $28.89 $28.89 $28.89 $28.89 $24.61 4
2019-07-30 $29.18 $29.18 $29.18 $29.18 $24.85 0
2019-07-29 $29.31 $29.31 $29.31 $29.31 $24.97 0
2019-07-26 $29.29 $29.36 $29.18 $29.36 $25.01 535
2019-07-25 $29.12 $29.12 $29.12 $29.12 $24.81 0
2019-07-24 $29.12 $29.25 $29.12 $29.25 $24.91 100
2019-07-23 $29.09 $29.09 $29.09 $29.09 $24.78 0
2019-07-22 $29.00 $29.00 $29.00 $29.00 $24.70 0
2019-07-19 $28.96 $28.96 $28.96 $28.96 $24.67 0
2019-07-18 $29.12 $29.12 $29.12 $29.12 $24.81 0
2019-07-17 $29.07 $29.14 $29.06 $29.06 $24.76 428
2019-07-16 $29.21 $29.21 $29.21 $29.21 $24.88 0
2019-07-15 $29.26 $29.29 $29.21 $29.29 $24.95 3,248
2019-07-12 $29.26 $29.26 $29.26 $29.26 $24.93 13
2019-07-11 $29.17 $29.17 $29.17 $29.17 $24.85 1
2019-07-10 $29.14 $29.14 $29.14 $29.14 $24.82 0
2019-07-09 $29.02 $29.02 $29.02 $29.02 $24.72 0
2019-07-08 $28.94 $28.94 $28.94 $28.94 $24.65 50
2019-07-05 $29.01 $29.01 $29.01 $29.01 $24.71 0
2019-07-03 $29.08 $29.08 $29.08 $29.08 $24.77 0
2019-07-02 $28.83 $28.83 $28.83 $28.83 $24.55 78
2019-07-01 $28.71 $28.71 $28.71 $28.71 $24.45 6
2019-06-28 $28.47 $28.47 $28.47 $28.47 $24.25 1
2019-06-27 $28.32 $28.36 $28.24 $28.36 $24.16 427
2019-06-26 $28.27 $28.27 $28.27 $28.27 $24.08 5
2019-06-25 $28.31 $28.31 $28.31 $28.31 $24.11 0
2019-06-24 $28.61 $28.61 $28.61 $28.61 $24.37 35
2019-06-21 $28.78 $28.78 $28.78 $28.78 $24.42 13
2019-06-20 $28.84 $28.84 $28.84 $28.84 $24.48 10
2019-06-19 $28.53 $28.57 $28.53 $28.57 $24.25 100
2019-06-18 $28.42 $28.42 $28.42 $28.42 $24.12 5
2019-06-17 $28.16 $28.16 $28.16 $28.16 $23.90 0
2019-06-14 $28.16 $28.16 $28.16 $28.16 $23.90 0
2019-06-13 $28.13 $28.13 $28.13 $28.13 $23.88 0
2019-06-12 $28.08 $28.08 $28.08 $28.08 $23.83 0
2019-06-11 $28.12 $28.12 $28.10 $28.10 $23.85 101
2019-06-10 $28.18 $28.18 $28.15 $28.15 $23.90 291
2019-06-07 $28.01 $28.01 $28.01 $28.01 $23.77 0
2019-06-06 $27.68 $27.68 $27.68 $27.68 $23.50 1
2019-06-05 $27.49 $27.49 $27.49 $27.49 $23.34 0
2019-06-04 $27.20 $27.20 $27.20 $27.20 $23.08 3
2019-06-03 $26.64 $26.64 $26.64 $26.64 $22.61 0
2019-05-31 $26.89 $26.89 $26.81 $26.81 $22.75 201
2019-05-30 $27.11 $27.11 $27.11 $27.11 $23.01 3
2019-05-29 $27.04 $27.04 $27.04 $27.04 $22.95 7
2019-05-28 $27.27 $27.27 $27.27 $27.27 $23.15 0
2019-05-24 $27.43 $27.43 $27.43 $27.43 $23.28 0
2019-05-23 $27.35 $27.35 $27.35 $27.35 $23.21 3
2019-05-22 $27.71 $27.71 $27.71 $27.71 $23.52 100
2019-05-21 $27.76 $27.76 $27.76 $27.76 $23.56 0
2019-05-20 $27.54 $27.54 $27.51 $27.51 $23.35 201
2019-05-17 $27.71 $27.71 $27.71 $27.71 $23.52 0
2019-05-16 $27.82 $27.82 $27.82 $27.82 $23.61 0
2019-05-15 $27.55 $27.55 $27.55 $27.55 $23.38 9
2019-05-14 $27.38 $27.38 $27.38 $27.38 $23.24 61
2019-05-13 $27.15 $27.15 $27.14 $27.14 $23.04 1,000
2019-05-10 $27.77 $27.77 $27.77 $27.77 $23.57 2
2019-05-09 $27.72 $27.72 $27.72 $27.72 $23.52 0
2019-05-08 $27.77 $27.77 $27.77 $27.77 $23.57 0
2019-05-07 $27.78 $27.78 $27.78 $27.78 $23.58 0
2019-05-06 $28.25 $28.25 $28.25 $28.25 $23.98 0
2019-05-03 $28.34 $28.34 $28.34 $28.34 $24.06 0
2019-05-02 $28.05 $28.05 $28.05 $28.05 $23.81 0
2019-05-01 $28.13 $28.13 $28.13 $28.13 $23.88 23
2019-04-30 $28.32 $28.32 $28.32 $28.32 $24.04 0
2019-04-29 $28.34 $28.42 $28.30 $28.30 $24.02 1,301
2019-04-26 $28.26 $28.26 $28.26 $28.26 $23.99 0
2019-04-25 $28.17 $28.17 $28.17 $28.17 $23.91 0
2019-04-24 $28.19 $28.19 $28.14 $28.14 $23.89 187
2019-04-23 $28.16 $28.16 $28.16 $28.16 $23.90 0
2019-04-22 $27.89 $27.89 $27.89 $27.89 $23.67 8
2019-04-18 $27.83 $27.83 $27.83 $27.83 $23.62 5
2019-04-17 $27.78 $27.78 $27.78 $27.78 $23.58 8
2019-04-16 $27.86 $27.86 $27.86 $27.86 $23.65 0
2019-04-15 $28.14 $28.14 $27.92 $27.92 $23.70 600
2019-04-12 $27.90 $27.90 $27.90 $27.90 $23.68 0
2019-04-11 $28.08 $28.08 $27.77 $27.77 $23.58 659
2019-04-10 $27.77 $27.77 $27.77 $27.77 $23.57 1
2019-04-09 $27.65 $27.65 $27.65 $27.65 $23.47 33
2019-04-08 $27.74 $27.81 $27.74 $27.81 $23.61 151
2019-04-05 $27.76 $27.76 $27.76 $27.76 $23.56 1
2019-04-04 $27.65 $27.65 $27.65 $27.65 $23.47 25
2019-04-03 $27.65 $27.65 $27.65 $27.65 $23.47 0
2019-04-02 $27.60 $27.60 $27.60 $27.60 $23.43 0
2019-04-01 $27.61 $27.61 $27.61 $27.61 $23.43 1
2019-03-29 $27.30 $27.30 $27.30 $27.30 $23.17 10
2019-03-28 $27.13 $27.13 $27.13 $27.13 $23.02 4
2019-03-27 $26.99 $26.99 $26.99 $26.99 $22.91 0
2019-03-26 $27.12 $27.12 $27.12 $27.12 $23.02 1
2019-03-25 $26.97 $26.97 $26.97 $26.97 $22.90 3
2019-03-22 $27.09 $27.09 $26.99 $26.99 $22.91 248
2019-03-21 $27.51 $27.51 $27.51 $27.51 $23.35 1
2019-03-20 $27.19 $27.19 $27.19 $27.19 $23.07 0
2019-03-19 $27.20 $27.20 $27.20 $27.20 $23.09 6
2019-03-18 $27.30 $27.30 $27.30 $27.30 $23.09 0
2019-03-15 $27.18 $27.18 $27.18 $27.18 $22.99 0
2019-03-14 $27.07 $27.07 $27.07 $27.07 $22.89 5
2019-03-13 $27.06 $27.06 $27.06 $27.06 $22.89 0
2019-03-12 $26.85 $26.85 $26.85 $26.85 $22.71 0
2019-03-11 $26.77 $26.77 $26.77 $26.77 $22.64 0
2019-03-08 $26.38 $26.38 $26.38 $26.38 $22.31 0
2019-03-07 $26.62 $26.62 $26.44 $26.44 $22.36 241
2019-03-06 $26.66 $26.66 $26.66 $26.66 $22.55 1
2019-03-05 $26.85 $26.85 $26.85 $26.85 $22.71 1
2019-03-04 $26.83 $26.83 $26.83 $26.83 $22.69 0
2019-03-01 $27.01 $27.01 $27.01 $27.01 $22.85 0
2019-02-28 $26.82 $26.82 $26.82 $26.82 $22.69 1
2019-02-27 $26.86 $26.86 $26.86 $26.86 $22.72 0
2019-02-26 $26.88 $26.88 $26.88 $26.88 $22.73 0
2019-02-25 $26.88 $26.88 $26.88 $26.88 $22.73 0
2019-02-22 $26.84 $26.84 $26.84 $26.84 $22.70 0
2019-02-21 $26.68 $26.73 $26.64 $26.64 $22.54 374
2019-02-20 $26.69 $26.69 $26.69 $26.69 $22.57 1
2019-02-19 $26.70 $26.70 $26.70 $26.70 $22.59 0
2019-02-15 $26.64 $26.64 $26.64 $26.64 $22.53 41
2019-02-14 $26.40 $26.40 $26.40 $26.40 $22.33 0
2019-02-13 $26.43 $26.43 $26.43 $26.43 $22.35 100
2019-02-12 $26.34 $26.36 $26.34 $26.36 $22.30 200
2019-02-11 $26.06 $26.06 $26.04 $26.04 $22.02 281
2019-02-08 $25.96 $25.96 $25.96 $25.96 $21.96 50
2019-02-07 $25.95 $25.95 $25.95 $25.95 $21.95 0
2019-02-06 $26.18 $26.18 $26.18 $26.18 $22.14 0
2019-02-05 $26.25 $26.25 $26.23 $26.23 $22.18 666
2019-02-04 $25.98 $26.06 $25.97 $26.06 $22.05 1,000
2019-02-01 $25.88 $25.88 $25.88 $25.88 $21.89 0
2019-01-31 $25.91 $25.91 $25.91 $25.91 $21.92 2
2019-01-30 $25.67 $25.67 $25.67 $25.67 $21.71 0
2019-01-29 $25.23 $25.23 $25.23 $25.23 $21.34 0
2019-01-28 $25.27 $25.27 $25.27 $25.27 $21.38 0
2019-01-25 $25.50 $25.50 $25.50 $25.50 $21.57 0
2019-01-24 $25.32 $25.32 $25.32 $25.32 $21.42 0
2019-01-23 $25.29 $25.29 $25.29 $25.29 $21.39 0
2019-01-22 $25.16 $25.16 $25.16 $25.16 $21.28 13
2019-01-18 $25.55 $25.55 $25.55 $25.55 $21.61 0
2019-01-17 $25.26 $25.26 $25.26 $25.26 $21.37 3
2019-01-16 $25.11 $25.11 $25.11 $25.11 $21.24 2
2019-01-15 $25.03 $25.03 $25.03 $25.03 $21.17 115
2019-01-14 $24.72 $24.72 $24.72 $24.72 $20.91 0
2019-01-11 $24.87 $24.87 $24.87 $24.87 $21.04 0
2019-01-10 $24.90 $24.90 $24.90 $24.90 $21.06 1
2019-01-09 $24.78 $24.78 $24.78 $24.78 $20.96 0
2019-01-08 $24.68 $24.68 $24.68 $24.68 $20.87 0
2019-01-07 $24.44 $24.44 $24.44 $24.44 $20.67 0
2019-01-04 $24.22 $24.22 $24.22 $24.22 $20.49 0
2019-01-03 $23.44 $23.44 $23.44 $23.44 $19.83 134
2019-01-02 $24.03 $24.03 $24.03 $24.03 $20.32 24
2018-12-31 $23.99 $23.99 $23.99 $23.99 $20.29 2
2018-12-28 $23.84 $23.84 $23.84 $23.84 $20.16 1
2018-12-27 $23.78 $23.78 $23.78 $23.78 $20.11 0
2018-12-26 $22.66 $23.65 $22.66 $23.65 $20.01 460
2018-12-24 $22.70 $22.70 $22.70 $22.70 $19.12 5
2018-12-21 $23.26 $23.26 $23.26 $23.26 $19.59 71
2018-12-20 $23.76 $23.76 $23.76 $23.76 $20.01 0
2018-12-19 $24.28 $24.28 $24.28 $24.28 $20.45 10
2018-12-18 $24.70 $24.70 $24.70 $24.70 $20.80 17
2018-12-17 $24.55 $24.55 $24.55 $24.55 $20.68 0
2018-12-14 $25.14 $25.14 $25.14 $25.14 $21.18 0
2018-12-13 $25.65 $25.65 $25.65 $25.65 $21.60 0
2018-12-12 $25.71 $25.71 $25.71 $25.71 $21.66 0
2018-12-11 $25.51 $25.51 $25.51 $25.51 $21.48 0
2018-12-10 $25.53 $25.53 $25.53 $25.53 $21.51 0
2018-12-07 $25.44 $25.44 $25.44 $25.44 $21.42 0
2018-12-06 $25.68 $25.68 $25.68 $25.68 $21.63 100
2018-12-04 $26.89 $26.89 $26.19 $26.19 $22.06 180
2018-12-03 $27.04 $27.04 $27.04 $27.04 $22.77 100
2018-11-30 $26.58 $26.58 $26.58 $26.58 $22.39 100
2018-11-29 $26.39 $26.39 $26.39 $26.39 $22.23 100
2018-11-28 $26.45 $26.45 $26.45 $26.45 $22.28 983
2018-11-27 $25.60 $25.60 $25.60 $25.60 $21.56 37
2018-11-26 $25.60 $25.60 $25.60 $25.60 $21.56 114
2018-11-23 $25.39 $25.39 $25.39 $25.39 $21.39 0
2018-11-21 $25.39 $25.39 $25.39 $25.39 $21.39 0
2018-11-20 $25.41 $25.41 $25.37 $25.39 $21.39 2,003
2018-11-19 $26.36 $26.36 $26.36 $26.36 $22.20 2
2018-11-16 $26.24 $26.24 $26.24 $26.24 $22.10 81
2018-11-15 $26.24 $26.24 $26.24 $26.24 $22.10 0
2018-11-14 $26.24 $26.24 $26.24 $26.24 $22.10 500
2018-11-13 $27.12 $27.12 $27.12 $27.12 $22.84 0
2018-11-12 $27.12 $27.12 $27.12 $27.12 $22.84 0
2018-11-09 $27.12 $27.12 $27.12 $27.12 $22.84 0
2018-11-08 $27.12 $27.12 $27.12 $27.12 $22.84 0
2018-11-07 $27.12 $27.12 $27.12 $27.12 $22.84 79
2018-11-06 $25.36 $25.36 $25.36 $25.36 $21.36 0
2018-11-05 $25.36 $25.36 $25.36 $25.36 $21.36 0
2018-11-02 $25.36 $25.36 $25.36 $25.36 $21.36 0
2018-11-01 $25.36 $25.36 $25.36 $25.36 $21.36 25
2018-10-31 $25.36 $25.36 $25.36 $25.36 $21.36 0
2018-10-30 $25.36 $25.36 $25.36 $25.36 $21.36 74
2018-10-29 $25.36 $25.36 $25.36 $25.36 $21.36 100
2018-10-26 $26.35 $26.35 $26.35 $26.35 $22.19 0
2018-10-25 $26.35 $26.35 $26.35 $26.35 $22.19 0
2018-10-24 $26.35 $26.35 $26.35 $26.35 $22.19 100
2018-10-23 $26.75 $26.75 $26.75 $26.75 $22.53 100
2018-10-22 $26.84 $26.84 $26.84 $26.84 $22.61 100
2018-10-19 $27.72 $27.72 $27.72 $27.72 $23.35 0
2018-10-18 $27.72 $27.72 $27.72 $27.72 $23.35 0
2018-10-17 $27.72 $27.72 $27.72 $27.72 $23.35 100
2018-10-16 $26.70 $26.70 $26.70 $26.70 $22.49 0
2018-10-15 $26.70 $26.70 $26.70 $26.70 $22.49 0
2018-10-12 $26.70 $26.70 $26.70 $26.70 $22.49 0
2018-10-11 $27.13 $27.18 $26.70 $26.70 $22.49 900
2018-10-10 $27.72 $27.72 $27.34 $27.34 $23.03 3,400
2018-10-09 $28.49 $28.49 $28.49 $28.49 $24.00 4
2018-10-08 $28.49 $28.49 $28.49 $28.49 $24.00 0
2018-10-05 $28.49 $28.49 $28.49 $28.49 $24.00 4
2018-10-04 $28.76 $28.76 $28.49 $28.49 $24.00 3,504
2018-10-03 $28.90 $28.90 $28.90 $28.90 $24.34 0
2018-10-02 $28.90 $28.90 $28.90 $28.90 $24.34 0
2018-10-01 $28.90 $28.90 $28.90 $28.90 $24.34 87
2018-09-28 $28.90 $28.90 $28.90 $28.90 $24.34 2
2018-09-27 $28.90 $28.90 $28.90 $28.90 $24.34 100
2018-09-26 $28.72 $28.72 $28.72 $28.72 $24.19 100
2018-09-25 $28.88 $28.88 $28.88 $28.88 $24.33 173
2018-09-24 $28.92 $28.92 $28.92 $28.92 $24.27 56
2018-09-21 $28.99 $28.99 $28.99 $28.99 $24.33 301
2018-09-20 $28.81 $28.91 $28.81 $28.91 $24.26 200
2018-09-19 $28.67 $28.73 $28.67 $28.73 $24.11 700
2018-09-18 $28.74 $28.74 $28.74 $28.74 $24.12 1,507
2018-09-17 $28.84 $28.84 $28.41 $28.41 $23.84 292
2018-09-14 $28.85 $28.85 $28.85 $28.85 $24.21 126
2018-09-13 $28.55 $28.55 $28.55 $28.55 $23.96 0
2018-09-12 $28.62 $28.62 $28.55 $28.55 $23.96 497
2018-09-11 $28.39 $28.39 $28.39 $28.39 $23.82 103
2018-09-10 $28.54 $28.54 $28.54 $28.54 $23.95 1,616
2018-09-07 $28.43 $28.44 $28.43 $28.44 $23.86 250
2018-09-06 $28.47 $28.50 $28.47 $28.50 $23.91 204
2018-09-05 $28.82 $28.82 $28.82 $28.82 $24.18 0
2018-09-04 $28.82 $28.82 $28.82 $28.82 $24.18 100
2018-08-31 $28.87 $28.87 $28.87 $28.87 $24.22 150
2018-08-30 $28.81 $28.81 $28.81 $28.81 $24.17 100
2018-08-29 $28.92 $28.92 $28.92 $28.92 $24.27 100
2018-08-28 $28.72 $28.72 $28.69 $28.69 $24.07 200
2018-08-27 $28.67 $28.67 $28.67 $28.67 $24.06 339
2018-08-24 $28.28 $28.28 $28.28 $28.28 $23.73 0
2018-08-23 $28.30 $28.30 $28.28 $28.28 $23.73 1,588
2018-08-22 $27.94 $27.94 $27.94 $27.94 $23.44 0
2018-08-21 $27.94 $27.94 $27.94 $27.94 $23.44 0
2018-08-20 $27.94 $27.94 $27.94 $27.94 $23.44 0
2018-08-17 $27.85 $27.94 $27.85 $27.94 $23.44 2,400
2018-08-16 $27.69 $27.69 $27.69 $27.69 $23.23 0
2018-08-15 $27.69 $27.69 $27.69 $27.69 $23.23 200
2018-08-14 $27.91 $27.91 $27.91 $27.91 $23.42 0
2018-08-13 $27.91 $27.91 $27.91 $27.91 $23.42 0
2018-08-10 $27.91 $27.91 $27.91 $27.91 $23.42 20
2018-08-09 $27.91 $27.91 $27.91 $27.91 $23.42 1
2018-08-08 $27.91 $27.91 $27.91 $27.91 $23.42 0
2018-08-07 $27.91 $27.91 $27.91 $27.91 $23.42 1
2018-08-06 $27.91 $27.91 $27.91 $27.91 $23.42 200
2018-08-03 $28.07 $28.07 $28.07 $28.07 $23.55 40
2018-08-02 $28.07 $28.07 $28.07 $28.07 $23.55 0
2018-08-01 $28.07 $28.07 $28.07 $28.07 $23.55 0
2018-07-31 $28.07 $28.07 $28.07 $28.07 $23.55 0
2018-07-30 $28.07 $28.07 $28.07 $28.07 $23.55 0
2018-07-27 $28.07 $28.07 $28.07 $28.07 $23.55 0
2018-07-26 $28.07 $28.07 $28.07 $28.07 $23.55 100
2018-07-25 $27.90 $27.90 $27.90 $27.90 $23.41 1,500
2018-07-24 $27.69 $27.69 $27.69 $27.69 $23.23 0
2018-07-23 $27.69 $27.69 $27.69 $27.69 $23.23 0
2018-07-20 $27.69 $27.69 $27.69 $27.69 $23.23 0
2018-07-19 $27.70 $27.70 $27.69 $27.69 $23.23 1,810
2018-07-18 $27.61 $27.61 $27.61 $27.61 $23.17 0
2018-07-17 $27.61 $27.61 $27.61 $27.61 $23.17 0
2018-07-16 $27.60 $27.61 $27.60 $27.61 $23.17 300
2018-07-13 $27.01 $27.01 $27.01 $27.01 $22.66 0
2018-07-12 $27.01 $27.01 $27.01 $27.01 $22.66 0
2018-07-11 $27.01 $27.01 $27.01 $27.01 $22.66 0
2018-07-10 $27.01 $27.01 $27.01 $27.01 $22.66 0
2018-07-09 $27.01 $27.01 $27.01 $27.01 $22.66 16
2018-07-06 $27.01 $27.01 $27.01 $27.01 $22.66 24
2018-07-05 $27.01 $27.01 $27.01 $27.01 $22.66 0
2018-07-03 $27.01 $27.01 $27.01 $27.01 $22.66 209
2018-07-02 $26.63 $26.63 $26.59 $26.59 $22.31 778
2018-06-29 $26.76 $26.76 $26.76 $26.76 $22.45 20
2018-06-28 $26.76 $26.76 $26.76 $26.76 $22.45 200
2018-06-27 $27.38 $27.38 $27.38 $27.38 $22.97 0
2018-06-26 $27.38 $27.38 $27.38 $27.38 $22.97 0
2018-06-25 $27.38 $27.38 $27.38 $27.38 $22.97 0
2018-06-22 $27.38 $27.38 $27.38 $27.38 $22.97 1
2018-06-21 $27.38 $27.38 $27.38 $27.38 $22.97 0
2018-06-20 $27.38 $27.38 $27.38 $27.38 $22.97 100
2018-06-19 $27.28 $27.28 $27.28 $27.28 $22.89 174
2018-06-18 $27.35 $27.35 $27.35 $27.35 $22.87 300
2018-06-15 $27.58 $27.58 $27.58 $27.58 $23.06 0
2018-06-14 $27.58 $27.58 $27.58 $27.58 $23.06 0
2018-06-13 $27.58 $27.58 $27.58 $27.58 $23.06 0
2018-06-12 $27.58 $27.58 $27.58 $27.58 $23.06 0
2018-06-11 $27.58 $27.58 $27.58 $27.58 $23.06 100
2018-06-08 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-06-07 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-06-06 $26.82 $26.82 $26.82 $26.82 $22.43 100
2018-06-05 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-06-04 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-06-01 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-31 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-30 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-29 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-25 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-24 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-23 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-22 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-21 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-18 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-17 $26.82 $26.82 $26.82 $26.82 $22.43 0
2018-05-16 $26.76 $26.82 $26.76 $26.82 $22.43 200
2018-05-15 $26.88 $26.88 $26.88 $26.88 $22.48 0
2018-05-14 $26.88 $26.88 $26.88 $26.88 $22.48 0
2018-05-11 $26.88 $26.88 $26.88 $26.88 $22.48 158
2018-05-10 $26.29 $26.29 $26.29 $26.29 $21.99 19
2018-05-09 $26.29 $26.29 $26.29 $26.29 $21.99 0
2018-05-08 $26.29 $26.29 $26.29 $26.29 $21.99 0
2018-05-07 $26.29 $26.29 $26.29 $26.29 $21.99 100
2018-05-04 $25.86 $25.86 $25.86 $25.86 $21.63 0
2018-05-03 $25.78 $25.86 $25.78 $25.86 $21.63 977
2018-05-02 $26.23 $26.23 $26.23 $26.23 $21.94 0
2018-05-01 $26.23 $26.23 $26.23 $26.23 $21.94 0
2018-04-30 $26.23 $26.23 $26.23 $26.23 $21.94 0
2018-04-27 $26.23 $26.23 $26.23 $26.23 $21.94 577
2018-04-26 $25.84 $25.84 $25.84 $25.84 $21.61 152
2018-04-25 $26.60 $26.60 $26.60 $26.60 $22.25 0
2018-04-24 $26.60 $26.60 $26.60 $26.60 $22.25 0
2018-04-23 $26.60 $26.60 $26.60 $26.60 $22.25 0
2018-04-20 $26.60 $26.60 $26.60 $26.60 $22.25 0
2018-04-19 $26.60 $26.60 $26.60 $26.60 $22.25 0
2018-04-18 $26.60 $26.60 $26.60 $26.60 $22.25 200
2018-04-17 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-16 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-13 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-12 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-11 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-10 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-09 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-06 $25.51 $25.51 $25.51 $25.51 $21.33 40
2018-04-05 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-04 $25.51 $25.51 $25.51 $25.51 $21.33 0
2018-04-03 $25.51 $25.51 $25.51 $25.51 $21.33 100
2018-04-02 $25.78 $25.78 $25.78 $25.78 $21.56 64
2018-03-29 $26.32 $26.32 $26.32 $26.32 $22.01 40
2018-03-28 $26.32 $26.32 $26.32 $26.32 $22.01 0
2018-03-27 $26.32 $26.32 $26.32 $26.32 $22.01 38
2018-03-26 $26.32 $26.32 $26.32 $26.32 $22.01 0
2018-03-23 $26.32 $26.32 $26.32 $26.32 $22.01 0
2018-03-22 $26.73 $26.73 $26.73 $26.73 $22.35 1
2018-03-21 $26.73 $26.73 $26.73 $26.73 $22.35 1
2018-03-20 $26.73 $26.73 $26.73 $26.73 $22.35 0
2018-03-19 $26.73 $26.73 $26.73 $26.73 $22.35 200
2018-03-16 $26.74 $26.74 $26.74 $26.74 $22.36 0
2018-03-15 $26.81 $26.81 $26.81 $26.81 $22.36 0
2018-03-14 $26.81 $26.81 $26.81 $26.81 $22.36 0
2018-03-13 $26.81 $26.81 $26.81 $26.81 $22.36 0
2018-03-12 $26.81 $26.81 $26.81 $26.81 $22.36 0
2018-03-09 $26.81 $26.81 $26.81 $26.81 $22.36 0
2018-03-08 $26.81 $26.81 $26.81 $26.81 $22.36 100
2018-03-07 $26.89 $26.89 $26.89 $26.89 $22.43 30
2018-03-06 $26.89 $26.89 $26.89 $26.89 $22.43 0
2018-03-05 $26.89 $26.89 $26.89 $26.89 $22.43 30
2018-03-02 $26.89 $26.89 $26.89 $26.89 $22.43 0
2018-03-01 $26.89 $26.89 $26.89 $26.89 $22.43 30
2018-02-28 $26.89 $26.89 $26.89 $26.89 $22.43 0
2018-02-27 $26.89 $26.89 $26.89 $26.89 $22.43 100
2018-02-26 $27.01 $27.01 $27.01 $27.01 $22.53 300
2018-02-23 $26.60 $26.60 $26.60 $26.60 $22.18 0
2018-02-22 $26.60 $26.60 $26.60 $26.60 $22.18 0
2018-02-21 $26.60 $26.60 $26.60 $26.60 $22.18 0
2018-02-20 $26.60 $26.60 $26.60 $26.60 $22.18 1,000
2018-02-16 $25.98 $25.98 $25.98 $25.98 $21.67 13
2018-02-15 $25.98 $25.98 $25.98 $25.98 $21.67 0
2018-02-14 $25.98 $25.98 $25.98 $25.98 $21.67 0
2018-02-13 $25.98 $25.98 $25.98 $25.98 $21.67 0
2018-02-12 $25.98 $25.98 $25.98 $25.98 $21.67 0
2018-02-09 $25.98 $25.98 $25.98 $25.98 $21.67 5
2018-02-08 $25.98 $25.98 $25.98 $25.98 $21.67 0
2018-02-07 $26.15 $26.15 $25.98 $25.98 $21.67 951
2018-02-06 $26.88 $26.88 $26.88 $26.88 $22.42 50
2018-02-05 $26.88 $26.88 $26.88 $26.88 $22.42 50
2018-02-02 $26.88 $26.88 $26.88 $26.88 $22.42 1,100
2018-02-01 $27.48 $27.48 $27.48 $27.48 $22.92 0
2018-01-31 $27.48 $27.48 $27.48 $27.48 $22.92 100
2018-01-30 $27.36 $27.36 $27.36 $27.36 $22.82 235
2018-01-29 $27.02 $27.02 $27.02 $27.02 $22.53 0
2018-01-26 $27.02 $27.02 $27.02 $27.02 $22.53 0
2018-01-25 $27.02 $27.02 $27.02 $27.02 $22.53 74
2018-01-24 $27.02 $27.02 $27.02 $27.02 $22.53 0
2018-01-23 $27.02 $27.02 $27.02 $27.02 $22.53 0
2018-01-22 $27.02 $27.02 $27.02 $27.02 $22.53 0
2018-01-19 $27.02 $27.02 $27.02 $27.02 $22.53 100
2018-01-18 $26.53 $26.53 $26.53 $26.53 $22.13 0
2018-01-17 $26.53 $26.53 $26.53 $26.53 $22.13 0
2018-01-16 $26.53 $26.53 $26.53 $26.53 $22.13 0
2018-01-12 $26.53 $26.53 $26.53 $26.53 $22.13 0
2018-01-11 $26.53 $26.53 $26.53 $26.53 $22.13 0
2018-01-10 $26.53 $26.53 $26.53 $26.53 $22.13 49
2018-01-09 $26.53 $26.53 $26.53 $26.53 $22.13 1,000
2018-01-08 $26.17 $26.17 $26.17 $26.17 $21.83 0
2018-01-05 $26.17 $26.17 $26.17 $26.17 $21.83 0
2018-01-04 $26.17 $26.17 $26.17 $26.17 $21.83 2,100
2018-01-03 $26.04 $26.04 $26.04 $26.04 $21.72 401
2018-01-02 $25.73 $25.73 $25.73 $25.73 $21.46 0
2017-12-29 $25.73 $25.73 $25.73 $25.73 $21.46 150
2017-12-28 $25.73 $25.73 $25.73 $25.73 $21.46 100
2017-12-27 $25.76 $25.76 $25.76 $25.76 $21.43 0
2017-12-26 $25.76 $25.76 $25.76 $25.76 $21.43 200
2017-12-22 $25.75 $25.75 $25.75 $25.75 $21.42 0
2017-12-21 $25.75 $25.75 $25.75 $25.75 $21.42 0
2017-12-20 $25.75 $25.75 $25.75 $25.75 $21.42 0
2017-12-19 $25.75 $25.75 $25.75 $25.75 $21.42 0
2017-12-18 $25.75 $25.75 $25.75 $25.75 $21.42 0
2017-12-15 $25.75 $25.75 $25.75 $25.75 $21.42 800
2017-12-14 $25.70 $25.70 $25.70 $25.70 $21.38 0
2017-12-13 $25.70 $25.70 $25.70 $25.70 $21.38 1,000
2017-12-12 $25.54 $25.54 $25.54 $25.54 $21.24 0
2017-12-11 $25.54 $25.54 $25.54 $25.54 $21.24 0
2017-12-08 $25.54 $25.54 $25.54 $25.54 $21.24 1,000
2017-12-07 $25.34 $25.34 $25.34 $25.34 $21.08 212
2017-12-06 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-12-05 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-12-04 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-12-01 $24.90 $24.90 $24.90 $24.90 $20.71 20
2017-11-30 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-29 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-28 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-27 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-24 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-22 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-21 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-20 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-17 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-16 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-15 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-14 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-13 $24.90 $24.90 $24.90 $24.90 $20.71 0
2017-11-10 $24.90 $24.90 $24.90 $24.90 $20.71 104
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.