INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL) Exchange: BATS

  1. Profile
  2. INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL)

Data as of May 9, 2025

$28.39 ($-0.01) -0.04%

INVESCO RUSSELL 1000R QUALITY FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R QUALITY FACTOR ETF.
Daily Information Data
Date May 9, 2025
Open $28.37
Previous Close $28.39
High $28.39
Low $28.37
Adjusted Open $28.37
Previous Adjusted Close $28.39
Adjusted High $28.39
Adjusted Low $28.37
Invest in INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL)
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
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for INVESCO RUSSELL 1000R QUALITY FACTOR ETF (OQAL)
Date Open High Low Close Adj.Close Volume
2020-02-14 $28.37 $28.39 $28.37 $28.39 $28.39 300
2020-02-13 $28.37 $28.40 $28.37 $28.40 $28.40 500
2020-02-12 $28.36 $28.36 $28.22 $28.27 $28.27 900
2020-02-11 $33.59 $33.59 $33.59 $33.59 $28.13 61
2020-02-10 $33.55 $33.55 $33.55 $33.55 $28.10 0
2020-02-07 $33.46 $33.46 $33.32 $33.32 $27.90 100
2020-02-06 $33.48 $33.48 $33.48 $33.48 $28.04 0
2020-02-04 $33.08 $33.08 $33.08 $33.08 $27.71 61
2020-02-03 $32.49 $32.50 $32.49 $32.50 $27.22 500
2020-01-31 $32.11 $32.18 $32.11 $32.18 $26.95 200
2020-01-30 $32.82 $32.82 $32.82 $32.82 $27.49 21
2020-01-29 $32.93 $32.93 $32.86 $32.86 $27.53 200
2020-01-28 $32.61 $32.79 $32.61 $32.79 $27.46 400
2020-01-27 $32.45 $32.45 $32.34 $32.42 $27.16 1,500
2020-01-24 $33.11 $33.19 $32.95 $32.95 $27.60 600
2020-01-23 $33.11 $33.22 $33.11 $33.22 $27.82 200
2020-01-22 $33.25 $33.25 $33.25 $33.25 $27.85 0
2020-01-21 $33.18 $33.18 $33.18 $33.18 $27.79 15
2020-01-17 $33.26 $33.26 $33.26 $33.26 $27.85 0
2020-01-16 $33.05 $33.10 $33.05 $33.10 $27.72 600
2020-01-15 $32.82 $32.82 $32.82 $32.82 $27.49 0
2020-01-14 $32.68 $32.69 $32.67 $32.67 $27.36 1,600
2020-01-13 $32.79 $32.79 $32.79 $32.79 $27.46 30
2020-01-10 $32.59 $32.59 $32.55 $32.55 $27.26 300
2020-01-09 $32.60 $32.60 $32.60 $32.60 $27.30 29
2020-01-08 $32.36 $32.41 $32.36 $32.41 $27.15 1,200
2020-01-07 $32.18 $32.21 $32.11 $32.21 $26.98 243
2020-01-06 $32.13 $32.18 $32.04 $32.18 $26.95 917
2020-01-03 $32.13 $32.13 $32.13 $32.13 $26.91 124
2020-01-02 $32.21 $32.29 $32.21 $32.29 $27.05 1,300
2019-12-31 $31.91 $31.93 $31.83 $31.93 $26.74 262
2019-12-30 $31.88 $31.91 $31.88 $31.91 $26.72 1,000
2019-12-27 $32.06 $32.06 $32.06 $32.06 $26.86 21
2019-12-26 $32.04 $32.04 $32.04 $32.04 $26.83 36
2019-12-24 $31.88 $31.88 $31.88 $31.88 $26.70 100
2019-12-23 $31.92 $31.92 $31.92 $31.92 $26.73 77
2019-12-20 $31.95 $32.07 $31.95 $32.00 $26.69 700
2019-12-19 $31.76 $31.78 $31.74 $31.78 $26.51 2,000
2019-12-18 $31.75 $31.78 $31.73 $31.73 $26.46 1,900
2019-12-17 $31.67 $31.67 $31.67 $31.67 $26.41 0
2019-12-16 $31.69 $31.69 $31.68 $31.68 $26.42 300
2019-12-13 $31.42 $31.42 $31.42 $31.42 $26.21 7
2019-12-12 $31.40 $31.40 $31.23 $31.40 $26.19 500
2019-12-11 $31.10 $31.18 $31.10 $31.18 $26.00 300
2019-12-10 $31.09 $31.14 $31.04 $31.04 $25.89 258
2019-12-09 $31.09 $31.09 $31.09 $31.09 $25.93 8
2019-12-06 $31.18 $31.18 $31.15 $31.15 $25.98 100
2019-12-05 $30.83 $30.87 $30.78 $30.87 $25.75 340
2019-12-04 $30.83 $30.83 $30.83 $30.83 $25.72 200
2019-12-03 $30.64 $30.64 $30.64 $30.64 $25.56 0
2019-12-02 $31.15 $31.15 $30.86 $30.86 $25.74 523
2019-11-29 $31.15 $31.15 $31.15 $31.15 $25.98 0
2019-11-27 $31.40 $31.40 $31.26 $31.26 $26.07 319
2019-11-26 $31.13 $31.13 $31.13 $31.13 $25.96 29
2019-11-25 $31.02 $31.02 $31.02 $31.02 $25.87 39
2019-11-22 $30.68 $30.72 $30.65 $30.72 $25.62 149
2019-11-21 $30.68 $30.68 $30.68 $30.68 $25.59 15
2019-11-20 $30.74 $30.74 $30.74 $30.74 $25.64 30
2019-11-19 $30.87 $30.87 $30.87 $30.87 $25.75 40
2019-11-18 $30.84 $30.87 $30.82 $30.87 $25.74 150
2019-11-15 $30.73 $30.84 $30.73 $30.84 $25.72 200
2019-11-14 $30.58 $30.60 $30.53 $30.60 $25.52 408
2019-11-13 $30.56 $30.58 $30.56 $30.58 $25.50 200
2019-11-12 $30.53 $30.53 $30.53 $30.53 $25.46 0
2019-11-11 $30.46 $30.46 $30.46 $30.46 $25.40 0
2019-11-08 $30.44 $30.47 $30.44 $30.47 $25.41 200
2019-11-07 $30.39 $30.39 $30.39 $30.39 $25.34 0
2019-11-06 $30.27 $30.27 $30.27 $30.27 $25.25 0
2019-11-05 $30.30 $30.30 $30.30 $30.30 $25.27 0
2019-11-04 $30.33 $30.33 $30.33 $30.33 $25.30 0
2019-11-01 $30.18 $30.18 $30.18 $30.18 $25.18 0
2019-10-31 $29.89 $29.89 $29.89 $29.89 $24.93 111
2019-10-30 $29.98 $29.98 $29.98 $29.98 $25.01 0
2019-10-29 $29.87 $29.87 $29.87 $29.87 $24.91 0
2019-10-28 $29.99 $29.99 $29.99 $29.99 $25.01 0
2019-10-25 $29.78 $29.78 $29.78 $29.78 $24.84 0
2019-10-24 $29.63 $29.63 $29.63 $29.63 $24.71 0
2019-10-23 $29.41 $29.41 $29.41 $29.41 $24.53 0
2019-10-22 $29.38 $29.38 $29.38 $29.38 $24.50 78
2019-10-21 $29.53 $29.53 $29.53 $29.53 $24.63 0
2019-10-18 $29.36 $29.36 $29.36 $29.36 $24.49 0
2019-10-17 $29.53 $29.53 $29.53 $29.53 $24.63 0
2019-10-16 $29.43 $29.43 $29.43 $29.43 $24.55 0
2019-10-15 $29.51 $29.51 $29.51 $29.51 $24.61 0
2019-10-14 $29.22 $29.22 $29.22 $29.22 $24.37 1
2019-10-11 $29.42 $29.42 $29.27 $29.27 $24.41 1,700
2019-10-10 $28.90 $28.90 $28.90 $28.90 $24.10 0
2019-10-09 $28.74 $28.74 $28.74 $28.74 $23.97 0
2019-10-08 $28.41 $28.41 $28.41 $28.41 $23.70 100
2019-10-07 $28.94 $28.94 $28.90 $28.90 $24.11 1,300
2019-10-04 $28.95 $28.98 $28.95 $28.98 $24.17 400
2019-10-03 $28.38 $28.54 $28.38 $28.54 $23.80 500
2019-10-02 $28.29 $28.29 $28.29 $28.29 $23.60 2
2019-10-01 $28.82 $28.82 $28.80 $28.80 $24.02 200
2019-09-30 $29.13 $29.13 $29.13 $29.13 $24.30 204
2019-09-27 $29.15 $29.15 $28.92 $28.92 $24.12 400
2019-09-26 $29.16 $29.16 $29.16 $29.16 $24.32 100
2019-09-25 $29.26 $29.26 $29.26 $29.26 $24.41 46
2019-09-24 $29.01 $29.04 $29.01 $29.04 $24.22 700
2019-09-23 $29.31 $29.31 $29.30 $29.30 $24.43 500
2019-09-20 $29.39 $29.39 $29.39 $29.39 $24.45 0
2019-09-19 $29.53 $29.53 $29.53 $29.53 $24.56 0
2019-09-18 $29.51 $29.51 $29.51 $29.51 $24.55 0
2019-09-17 $29.52 $29.52 $29.52 $29.52 $24.55 0
2019-09-16 $29.42 $29.42 $29.42 $29.42 $24.47 0
2019-09-13 $29.51 $29.51 $29.51 $29.51 $24.55 10
2019-09-12 $29.63 $29.65 $29.54 $29.59 $24.61 2,400
2019-09-11 $29.47 $29.47 $29.47 $29.47 $24.51 0
2019-09-10 $29.22 $29.22 $29.22 $29.22 $24.30 9
2019-09-09 $29.33 $29.33 $29.33 $29.33 $24.40 0
2019-09-06 $29.54 $29.54 $29.44 $29.44 $24.49 200
2019-09-05 $28.97 $29.43 $28.97 $29.43 $24.48 0
2019-09-04 $28.97 $28.97 $28.97 $28.97 $24.10 1
2019-09-03 $28.67 $28.67 $28.66 $28.66 $23.84 100
2019-08-30 $28.86 $28.90 $28.85 $28.90 $24.04 400
2019-08-29 $28.90 $28.90 $28.90 $28.90 $24.04 0
2019-08-28 $28.53 $28.53 $28.53 $28.53 $23.73 0
2019-08-27 $28.38 $28.38 $28.38 $28.38 $23.61 0
2019-08-26 $28.38 $28.38 $28.37 $28.37 $23.60 445
2019-08-23 $28.30 $28.30 $28.03 $28.03 $23.32 129
2019-08-22 $28.93 $28.93 $28.93 $28.93 $24.07 12
2019-08-21 $28.95 $28.95 $28.95 $28.95 $24.08 0
2019-08-20 $28.68 $28.68 $28.68 $28.68 $23.86 68
2019-08-19 $28.88 $28.88 $28.88 $28.88 $24.02 0
2019-08-16 $28.51 $28.51 $28.51 $28.51 $23.71 0
2019-08-15 $28.12 $28.12 $28.12 $28.12 $23.39 100
2019-08-14 $28.07 $28.07 $28.07 $28.07 $23.35 100
2019-08-13 $28.87 $28.87 $28.87 $28.87 $24.01 100
2019-08-12 $28.40 $28.40 $28.40 $28.40 $23.62 100
2019-08-09 $28.75 $28.75 $28.75 $28.75 $23.91 0
2019-08-08 $28.94 $28.94 $28.94 $28.94 $24.07 33
2019-08-07 $28.40 $28.40 $28.40 $28.40 $23.62 100
2019-08-06 $28.30 $28.30 $28.30 $28.30 $23.54 100
2019-08-05 $27.94 $27.94 $27.94 $27.94 $23.24 33
2019-08-02 $28.83 $28.83 $28.83 $28.83 $23.98 100
2019-08-01 $29.12 $29.12 $29.12 $29.12 $24.22 100
2019-07-31 $29.32 $29.37 $29.23 $29.37 $24.43 510
2019-07-30 $29.63 $29.63 $29.63 $29.63 $24.65 0
2019-07-29 $29.75 $29.75 $29.75 $29.75 $24.75 1
2019-07-26 $29.79 $29.79 $29.79 $29.79 $24.78 0
2019-07-25 $29.54 $29.54 $29.54 $29.54 $24.57 163
2019-07-24 $29.73 $29.73 $29.73 $29.73 $24.73 0
2019-07-23 $29.41 $29.60 $29.39 $29.60 $24.62 608
2019-07-22 $29.39 $29.45 $29.39 $29.45 $24.50 100
2019-07-19 $29.44 $29.47 $29.36 $29.36 $24.42 447
2019-07-18 $29.47 $29.47 $29.47 $29.47 $24.51 16
2019-07-17 $29.42 $29.42 $29.42 $29.42 $24.47 0
2019-07-16 $29.65 $29.65 $29.56 $29.58 $24.60 300
2019-07-15 $29.62 $29.65 $29.57 $29.65 $24.66 1,601
2019-07-12 $29.56 $29.56 $29.56 $29.56 $24.59 106
2019-07-11 $29.50 $29.50 $29.42 $29.42 $24.47 550
2019-07-10 $29.40 $29.40 $29.40 $29.40 $24.45 0
2019-07-09 $29.24 $29.24 $29.24 $29.24 $24.33 0
2019-07-08 $29.15 $29.15 $29.14 $29.14 $24.24 100
2019-07-05 $29.29 $29.29 $29.29 $29.29 $24.36 1
2019-07-03 $29.33 $29.37 $29.33 $29.37 $24.43 100
2019-07-02 $29.11 $29.11 $29.11 $29.11 $24.21 1
2019-07-01 $29.05 $29.05 $29.05 $29.05 $24.16 15
2019-06-28 $28.80 $28.80 $28.80 $28.80 $23.95 4
2019-06-27 $28.62 $28.65 $28.56 $28.65 $23.83 209
2019-06-26 $28.57 $28.57 $28.57 $28.57 $23.77 0
2019-06-25 $28.66 $28.66 $28.58 $28.58 $23.77 100
2019-06-24 $28.88 $28.88 $28.88 $28.88 $24.02 0
2019-06-21 $29.08 $29.08 $29.08 $29.08 $24.10 50
2019-06-20 $29.12 $29.12 $29.12 $29.12 $24.14 0
2019-06-19 $28.81 $28.81 $28.81 $28.81 $23.88 0
2019-06-18 $28.67 $28.67 $28.67 $28.67 $23.76 0
2019-06-17 $28.43 $28.43 $28.43 $28.43 $23.56 0
2019-06-14 $28.39 $28.50 $28.38 $28.38 $23.52 388
2019-06-13 $28.37 $28.40 $28.37 $28.38 $23.52 200
2019-06-12 $28.29 $28.29 $28.27 $28.27 $23.43 300
2019-06-11 $28.29 $28.35 $28.29 $28.35 $23.49 151
2019-06-10 $28.39 $28.39 $28.38 $28.39 $23.53 537
2019-06-07 $28.23 $28.23 $28.23 $28.23 $23.39 0
2019-06-06 $27.86 $27.86 $27.86 $27.86 $23.09 0
2019-06-05 $27.68 $27.68 $27.68 $27.68 $22.94 0
2019-06-04 $27.17 $27.46 $27.17 $27.46 $22.76 101
2019-06-03 $26.85 $26.87 $26.85 $26.87 $22.27 100
2019-05-31 $27.07 $27.07 $27.07 $27.07 $22.43 98
2019-05-30 $27.39 $27.39 $27.39 $27.39 $22.70 20
2019-05-29 $27.29 $27.29 $27.29 $27.29 $22.61 7
2019-05-28 $27.52 $27.52 $27.52 $27.52 $22.81 0
2019-05-24 $27.72 $27.72 $27.72 $27.72 $22.97 0
2019-05-23 $27.57 $27.68 $27.57 $27.68 $22.94 150
2019-05-22 $28.06 $28.06 $28.06 $28.06 $23.25 30
2019-05-21 $28.01 $28.13 $28.01 $28.13 $23.31 135
2019-05-20 $27.88 $27.88 $27.88 $27.88 $23.10 0
2019-05-17 $28.13 $28.13 $28.13 $28.13 $23.31 0
2019-05-16 $28.26 $28.26 $28.26 $28.26 $23.42 0
2019-05-15 $28.08 $28.08 $28.08 $28.08 $23.27 4
2019-05-14 $27.85 $27.85 $27.85 $27.85 $23.08 0
2019-05-13 $27.61 $27.61 $27.61 $27.61 $22.88 0
2019-05-10 $28.29 $28.29 $28.29 $28.29 $23.44 0
2019-05-09 $28.19 $28.19 $28.19 $28.19 $23.36 0
2019-05-08 $28.34 $28.36 $28.34 $28.36 $23.50 100
2019-05-07 $28.36 $28.36 $28.36 $28.36 $23.50 14
2019-05-06 $28.86 $28.86 $28.86 $28.86 $23.91 0
2019-05-03 $28.95 $28.95 $28.95 $28.95 $23.99 0
2019-05-02 $28.69 $28.69 $28.69 $28.69 $23.78 0
2019-05-01 $28.78 $28.78 $28.78 $28.78 $23.85 12
2019-04-30 $28.98 $28.98 $28.98 $28.98 $24.02 0
2019-04-29 $29.06 $29.08 $29.03 $29.03 $24.06 634
2019-04-26 $28.98 $28.98 $28.98 $28.98 $24.02 0
2019-04-25 $29.00 $29.00 $29.00 $29.00 $24.03 0
2019-04-24 $29.04 $29.04 $29.04 $29.04 $24.07 0
2019-04-23 $29.05 $29.05 $29.05 $29.05 $24.07 0
2019-04-22 $28.81 $28.81 $28.81 $28.81 $23.88 0
2019-04-18 $28.72 $28.78 $28.72 $28.78 $23.85 100
2019-04-17 $28.77 $28.77 $28.77 $28.77 $23.84 0
2019-04-16 $28.83 $28.83 $28.83 $28.83 $23.89 0
2019-04-15 $28.86 $28.86 $28.86 $28.86 $23.92 0
2019-04-12 $28.83 $28.83 $28.83 $28.83 $23.89 0
2019-04-11 $28.67 $28.67 $28.67 $28.67 $23.76 0
2019-04-10 $28.66 $28.66 $28.66 $28.66 $23.75 0
2019-04-09 $28.54 $28.54 $28.54 $28.54 $23.65 50
2019-04-08 $28.67 $28.69 $28.67 $28.69 $23.77 250
2019-04-05 $28.68 $28.68 $28.68 $28.68 $23.77 0
2019-04-04 $28.56 $28.56 $28.56 $28.56 $23.67 0
2019-04-03 $28.51 $28.51 $28.51 $28.51 $23.63 0
2019-04-02 $28.46 $28.46 $28.46 $28.46 $23.58 0
2019-04-01 $28.45 $28.45 $28.45 $28.45 $23.57 0
2019-03-29 $28.13 $28.13 $28.13 $28.13 $23.31 0
2019-03-28 $27.93 $27.93 $27.93 $27.93 $23.15 0
2019-03-27 $27.79 $27.79 $27.79 $27.79 $23.03 4
2019-03-26 $27.90 $27.90 $27.90 $27.90 $23.12 0
2019-03-25 $27.73 $27.73 $27.73 $27.73 $22.98 0
2019-03-22 $27.88 $27.88 $27.78 $27.78 $23.02 200
2019-03-21 $28.30 $28.30 $28.30 $28.30 $23.45 4
2019-03-20 $27.96 $27.96 $27.96 $27.96 $23.17 0
2019-03-19 $28.18 $28.18 $27.96 $27.96 $23.17 217
2019-03-18 $28.01 $28.01 $28.01 $28.01 $23.14 2
2019-03-15 $27.96 $27.96 $27.96 $27.96 $23.10 0
2019-03-14 $27.85 $27.85 $27.85 $27.85 $23.00 0
2019-03-13 $27.89 $27.89 $27.89 $27.89 $23.04 0
2019-03-12 $27.70 $27.70 $27.70 $27.70 $22.88 0
2019-03-11 $27.62 $27.62 $27.62 $27.62 $22.81 0
2019-03-08 $27.04 $27.24 $27.04 $27.24 $22.50 361
2019-03-07 $27.31 $27.32 $27.31 $27.32 $22.57 100
2019-03-06 $27.53 $27.55 $27.53 $27.55 $22.76 100
2019-03-05 $27.74 $27.74 $27.74 $27.74 $22.91 0
2019-03-04 $27.50 $27.70 $27.50 $27.70 $22.89 100
2019-03-01 $27.71 $27.85 $27.71 $27.85 $23.00 100
2019-02-28 $27.61 $27.61 $27.61 $27.61 $22.81 0
2019-02-27 $27.66 $27.66 $27.66 $27.66 $22.85 0
2019-02-26 $27.71 $27.71 $27.70 $27.70 $22.88 100
2019-02-25 $27.71 $27.71 $27.71 $27.71 $22.89 72
2019-02-22 $27.60 $27.60 $27.60 $27.60 $22.80 100
2019-02-21 $27.37 $27.37 $27.37 $27.37 $22.61 60
2019-02-20 $27.52 $27.58 $27.52 $27.58 $22.78 100
2019-02-19 $27.64 $27.64 $27.56 $27.56 $22.77 180
2019-02-15 $27.51 $27.51 $27.51 $27.51 $22.73 0
2019-02-14 $27.29 $27.29 $27.29 $27.29 $22.55 0
2019-02-13 $27.27 $27.27 $27.27 $27.27 $22.53 0
2019-02-12 $27.16 $27.16 $27.16 $27.16 $22.43 0
2019-02-11 $26.80 $26.80 $26.80 $26.80 $22.14 0
2019-02-08 $26.59 $26.76 $26.59 $26.76 $22.11 104
2019-02-07 $26.59 $26.72 $26.59 $26.72 $22.08 100
2019-02-06 $27.00 $27.01 $27.00 $27.01 $22.32 100
2019-02-05 $27.02 $27.02 $27.02 $27.02 $22.32 0
2019-02-04 $26.76 $26.88 $26.76 $26.88 $22.21 100
2019-02-01 $26.67 $26.68 $26.67 $26.68 $22.04 101
2019-01-31 $26.52 $26.58 $26.52 $26.58 $21.96 100
2019-01-30 $26.05 $26.24 $26.05 $26.24 $21.68 100
2019-01-29 $25.79 $25.79 $25.79 $25.79 $21.30 0
2019-01-28 $25.79 $25.82 $25.75 $25.82 $21.33 500
2019-01-25 $26.03 $26.03 $26.03 $26.03 $21.51 0
2019-01-24 $25.82 $25.82 $25.82 $25.82 $21.33 0
2019-01-23 $25.74 $25.74 $25.74 $25.74 $21.27 0
2019-01-22 $25.67 $25.67 $25.67 $25.67 $21.21 0
2019-01-18 $25.90 $26.11 $25.90 $26.11 $21.57 600
2019-01-17 $25.57 $25.73 $25.57 $25.73 $21.26 700
2019-01-16 $25.54 $25.58 $25.53 $25.53 $21.09 500
2019-01-15 $25.45 $25.53 $25.45 $25.53 $21.09 700
2019-01-14 $25.30 $25.30 $25.30 $25.30 $20.90 0
2019-01-11 $25.47 $25.47 $25.47 $25.47 $21.04 0
2019-01-10 $25.50 $25.50 $25.50 $25.50 $21.06 1
2019-01-09 $25.35 $25.35 $25.35 $25.35 $20.94 0
2019-01-08 $25.22 $25.22 $25.22 $25.22 $20.84 0
2019-01-07 $24.94 $25.06 $24.93 $24.93 $20.60 700
2019-01-04 $24.77 $24.77 $24.77 $24.77 $20.47 0
2019-01-03 $23.95 $23.95 $23.95 $23.95 $19.79 0
2019-01-02 $24.60 $24.60 $24.60 $24.60 $20.32 4
2018-12-31 $24.49 $24.49 $24.49 $24.49 $20.23 0
2018-12-28 $24.38 $24.38 $24.38 $24.38 $20.14 4
2018-12-27 $23.68 $24.35 $23.68 $24.35 $20.12 100
2018-12-26 $24.05 $24.19 $24.05 $24.19 $19.99 410
2018-12-24 $23.22 $23.22 $23.22 $23.22 $19.09 0
2018-12-21 $23.73 $23.73 $23.73 $23.73 $19.51 0
2018-12-20 $24.16 $24.16 $24.16 $24.16 $19.86 0
2018-12-19 $25.29 $25.29 $24.60 $24.60 $20.23 904
2018-12-18 $25.12 $25.12 $25.12 $25.12 $20.65 0
2018-12-17 $25.02 $25.02 $25.02 $25.02 $20.57 0
2018-12-14 $25.60 $25.60 $25.60 $25.60 $21.05 0
2018-12-13 $26.09 $26.14 $26.09 $26.14 $21.49 348
2018-12-12 $26.15 $26.15 $26.15 $26.15 $21.50 0
2018-12-11 $25.97 $26.08 $25.92 $25.92 $21.31 300
2018-12-10 $25.94 $25.94 $25.94 $25.94 $21.33 0
2018-12-07 $25.84 $25.84 $25.84 $25.84 $21.25 0
2018-12-06 $26.29 $26.29 $26.29 $26.29 $21.61 101
2018-12-04 $26.70 $26.73 $26.43 $26.50 $21.79 701
2018-12-03 $27.18 $27.18 $27.18 $27.18 $22.35 100
2018-11-30 $26.87 $26.97 $26.87 $26.97 $22.17 500
2018-11-29 $26.66 $26.75 $26.66 $26.74 $21.99 500
2018-11-28 $26.22 $26.22 $26.22 $26.22 $21.56 100
2018-11-27 $25.98 $25.98 $25.98 $25.98 $21.36 0
2018-11-26 $25.98 $25.98 $25.98 $25.98 $21.36 250
2018-11-23 $25.87 $25.87 $25.87 $25.87 $21.27 0
2018-11-21 $25.87 $25.87 $25.87 $25.87 $21.27 0
2018-11-20 $25.87 $25.87 $25.87 $25.87 $21.27 200
2018-11-19 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-16 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-15 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-14 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-13 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-12 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-09 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-08 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-07 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-06 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-05 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-02 $26.79 $26.79 $26.79 $26.79 $22.03 0
2018-11-01 $26.79 $26.79 $26.79 $26.79 $22.03 40
2018-10-31 $26.79 $26.79 $26.79 $26.79 $22.03 20
2018-10-30 $26.49 $26.49 $26.49 $26.49 $21.78 74
2018-10-29 $26.49 $26.49 $26.49 $26.49 $21.78 0
2018-10-26 $26.49 $26.49 $26.49 $26.49 $21.78 0
2018-10-25 $26.49 $26.49 $26.49 $26.49 $21.78 200
2018-10-24 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-23 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-22 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-19 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-18 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-17 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-16 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-15 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-12 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-11 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-10 $28.34 $28.34 $28.34 $28.34 $23.30 0
2018-10-09 $28.34 $28.34 $28.34 $28.34 $23.30 100
2018-10-08 $28.52 $28.52 $28.52 $28.52 $23.45 0
2018-10-05 $28.52 $28.52 $28.52 $28.52 $23.45 0
2018-10-04 $28.45 $28.52 $28.43 $28.52 $23.45 410
2018-10-03 $28.94 $28.94 $28.89 $28.89 $23.75 400
2018-10-02 $28.56 $28.56 $28.56 $28.56 $23.48 0
2018-10-01 $28.56 $28.56 $28.56 $28.56 $23.48 0
2018-09-28 $28.56 $28.56 $28.56 $28.56 $23.48 0
2018-09-27 $28.56 $28.56 $28.56 $28.56 $23.48 100
2018-09-26 $28.56 $28.56 $28.56 $28.56 $23.48 0
2018-09-25 $28.56 $28.56 $28.56 $28.56 $23.48 0
2018-09-24 $28.67 $28.67 $28.67 $28.67 $23.48 0
2018-09-21 $28.67 $28.67 $28.67 $28.67 $23.48 0
2018-09-20 $28.67 $28.67 $28.67 $28.67 $23.48 0
2018-09-19 $28.67 $28.67 $28.67 $28.67 $23.48 0
2018-09-18 $28.67 $28.67 $28.67 $28.67 $23.48 0
2018-09-17 $28.67 $28.67 $28.67 $28.67 $23.48 0
2018-09-14 $28.62 $28.67 $28.62 $28.67 $23.48 200
2018-09-13 $28.38 $28.38 $28.38 $28.38 $23.25 0
2018-09-12 $28.38 $28.38 $28.38 $28.38 $23.25 0
2018-09-11 $28.38 $28.38 $28.38 $28.38 $23.25 0
2018-09-10 $28.47 $28.47 $28.38 $28.38 $23.25 400
2018-09-07 $28.61 $28.61 $28.61 $28.61 $23.43 0
2018-09-06 $28.61 $28.61 $28.61 $28.61 $23.43 0
2018-09-05 $28.61 $28.61 $28.61 $28.61 $23.43 0
2018-09-04 $28.61 $28.61 $28.61 $28.61 $23.43 705
2018-08-31 $28.75 $28.75 $28.75 $28.75 $23.55 0
2018-08-30 $28.75 $28.75 $28.75 $28.75 $23.55 0
2018-08-29 $28.75 $28.75 $28.75 $28.75 $23.55 100
2018-08-28 $28.55 $28.58 $28.55 $28.58 $23.41 1,200
2018-08-27 $28.58 $28.58 $28.56 $28.56 $23.39 400
2018-08-24 $28.25 $28.25 $28.25 $28.25 $23.14 0
2018-08-23 $28.25 $28.25 $28.25 $28.25 $23.14 3
2018-08-22 $28.22 $28.22 $28.22 $28.22 $23.12 400
2018-08-21 $28.24 $28.24 $28.24 $28.24 $23.13 197
2018-08-20 $27.68 $27.68 $27.68 $27.68 $22.67 0
2018-08-17 $27.68 $27.68 $27.68 $27.68 $22.67 0
2018-08-16 $27.68 $27.68 $27.68 $27.68 $22.67 0
2018-08-15 $27.68 $27.68 $27.68 $27.68 $22.67 300
2018-08-14 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-13 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-10 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-09 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-08 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-07 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-06 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-03 $27.49 $27.49 $27.49 $27.49 $22.52 0
2018-08-02 $27.68 $27.68 $27.68 $27.68 $22.67 1
2018-08-01 $27.69 $27.76 $27.68 $27.68 $22.67 5,698
2018-07-31 $27.67 $27.76 $27.64 $27.76 $22.74 404
2018-07-30 $28.13 $28.13 $28.13 $28.13 $23.04 0
2018-07-27 $28.13 $28.13 $28.13 $28.13 $23.04 0
2018-07-26 $28.13 $28.13 $28.13 $28.13 $23.04 0
2018-07-25 $28.14 $28.14 $28.13 $28.13 $23.04 506
2018-07-24 $27.87 $27.87 $27.87 $27.87 $22.83 0
2018-07-23 $27.87 $27.87 $27.87 $27.87 $22.83 0
2018-07-20 $27.87 $27.87 $27.87 $27.87 $22.83 0
2018-07-19 $27.80 $27.87 $27.80 $27.87 $22.83 6,700
2018-07-18 $27.83 $27.83 $27.83 $27.83 $22.80 0
2018-07-17 $27.83 $27.83 $27.83 $27.83 $22.80 2
2018-07-16 $27.83 $27.83 $27.83 $27.83 $22.80 0
2018-07-13 $27.82 $27.83 $27.82 $27.83 $22.80 600
2018-07-12 $27.76 $27.76 $27.76 $27.76 $22.74 100
2018-07-11 $27.68 $27.68 $27.68 $27.68 $22.68 0
2018-07-10 $27.68 $27.68 $27.68 $27.68 $22.68 200
2018-07-09 $27.56 $27.56 $27.56 $27.56 $22.58 4
2018-07-06 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-07-05 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-07-03 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-07-02 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-29 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-28 $27.56 $27.56 $27.56 $27.56 $22.58 14
2018-06-27 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-26 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-25 $27.56 $27.56 $27.56 $27.56 $22.58 1
2018-06-22 $27.56 $27.56 $27.56 $27.56 $22.58 100
2018-06-21 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-20 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-19 $27.56 $27.56 $27.56 $27.56 $22.58 0
2018-06-18 $27.66 $27.66 $27.66 $27.66 $22.58 0
2018-06-15 $27.66 $27.66 $27.66 $27.66 $22.58 0
2018-06-14 $27.66 $27.66 $27.66 $27.66 $22.58 0
2018-06-13 $27.66 $27.66 $27.66 $27.66 $22.58 2
2018-06-12 $27.66 $27.66 $27.66 $27.66 $22.58 400
2018-06-11 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-06-08 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-06-07 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-06-06 $26.75 $26.75 $26.75 $26.75 $21.83 50
2018-06-05 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-06-04 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-06-01 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-31 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-30 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-29 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-25 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-24 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-23 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-22 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-21 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-18 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-17 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-16 $26.75 $26.75 $26.75 $26.75 $21.83 10
2018-05-15 $26.75 $26.75 $26.75 $26.75 $21.83 0
2018-05-14 $26.76 $26.76 $26.75 $26.75 $21.83 1,100
2018-05-11 $26.70 $26.70 $26.70 $26.70 $21.79 200
2018-05-10 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-09 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-08 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-07 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-04 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-03 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-02 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-05-01 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-30 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-27 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-26 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-25 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-24 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-23 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-20 $26.03 $26.03 $26.03 $26.03 $21.25 1
2018-04-19 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-18 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-17 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-04-16 $26.03 $26.03 $26.03 $26.03 $21.25 2,600
2018-04-13 $25.89 $25.89 $25.89 $25.89 $21.13 100
2018-04-12 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-04-11 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-04-10 $25.45 $25.45 $25.45 $25.45 $20.77 21
2018-04-09 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-04-06 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-04-05 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-04-04 $25.45 $25.45 $25.45 $25.45 $20.77 78
2018-04-03 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-04-02 $25.45 $25.45 $25.45 $25.45 $20.77 0
2018-03-29 $25.45 $25.45 $25.45 $25.45 $20.77 100
2018-03-28 $26.03 $26.03 $26.03 $26.03 $21.25 80
2018-03-27 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-03-26 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-03-23 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-03-22 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-03-21 $26.03 $26.03 $26.03 $26.03 $21.25 12
2018-03-20 $26.03 $26.03 $26.03 $26.03 $21.25 100
2018-03-19 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-03-16 $26.03 $26.03 $26.03 $26.03 $21.25 0
2018-03-15 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-14 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-13 $26.11 $26.11 $26.11 $26.11 $21.25 11
2018-03-12 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-09 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-08 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-07 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-06 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-05 $26.11 $26.11 $26.11 $26.11 $21.25 0
2018-03-02 $25.97 $26.18 $25.95 $26.11 $21.25 3,122
2018-03-01 $26.80 $26.80 $26.80 $26.80 $21.81 11
2018-02-28 $26.86 $26.86 $26.72 $26.80 $21.81 2,500
2018-02-27 $26.74 $26.74 $26.74 $26.74 $21.76 74
2018-02-26 $26.87 $26.87 $26.87 $26.87 $21.87 1,500
2018-02-23 $26.42 $26.42 $26.42 $26.42 $21.50 111
2018-02-22 $24.71 $24.71 $24.71 $24.71 $20.11 0
2018-02-21 $24.71 $24.71 $24.71 $24.71 $20.11 0
2018-02-20 $24.71 $24.71 $24.71 $24.71 $20.11 0
2018-02-16 $24.71 $24.71 $24.71 $24.71 $20.11 50
2018-02-15 $24.71 $24.71 $24.71 $24.71 $20.11 0
2018-02-14 $24.71 $24.71 $24.71 $24.71 $20.11 0
2018-02-13 $24.71 $24.71 $24.71 $24.71 $20.11 0
2018-02-12 $24.71 $24.71 $24.71 $24.71 $20.11 100
2018-02-09 $25.30 $25.30 $24.71 $24.71 $20.11 400
2018-02-08 $26.13 $26.13 $26.13 $26.13 $21.26 87
2018-02-07 $26.13 $26.13 $26.13 $26.13 $21.26 200
2018-02-06 $26.44 $26.44 $26.44 $26.44 $21.52 130
2018-02-05 $26.67 $26.67 $26.44 $26.44 $21.52 2,274
2018-02-02 $26.75 $26.76 $26.75 $26.76 $21.78 8,855
2018-02-01 $27.23 $27.23 $27.23 $27.23 $22.16 361
2018-01-31 $27.58 $28.80 $27.39 $27.39 $22.29 7,800
2018-01-30 $27.38 $27.40 $27.38 $27.40 $22.30 11,683
2018-01-29 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-26 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-25 $26.88 $26.88 $26.88 $26.88 $21.87 148
2018-01-24 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-23 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-22 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-19 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-18 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-17 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-16 $26.88 $26.88 $26.88 $26.88 $21.87 0
2018-01-12 $26.88 $26.88 $26.88 $26.88 $21.87 600
2018-01-11 $26.64 $26.64 $26.64 $26.64 $21.68 150
2018-01-10 $26.49 $26.49 $26.49 $26.49 $21.55 0
2018-01-09 $26.49 $26.49 $26.49 $26.49 $21.55 0
2018-01-08 $26.50 $26.50 $26.49 $26.49 $21.55 6,873
2018-01-05 $25.88 $25.88 $25.88 $25.88 $21.06 0
2018-01-04 $25.88 $25.88 $25.88 $25.88 $21.06 100
2018-01-03 $25.88 $25.88 $25.88 $25.88 $21.06 0
2018-01-02 $25.88 $25.88 $25.88 $25.88 $21.06 0
2017-12-29 $25.88 $25.88 $25.88 $25.88 $21.06 0
2017-12-28 $25.88 $25.88 $25.88 $25.88 $21.06 0
2017-12-27 $25.95 $25.95 $25.95 $25.95 $21.06 0
2017-12-26 $25.95 $25.95 $25.95 $25.95 $21.06 0
2017-12-22 $25.95 $25.95 $25.95 $25.95 $21.06 0
2017-12-21 $25.95 $25.95 $25.95 $25.95 $21.06 200
2017-12-20 $26.07 $26.07 $26.07 $26.07 $21.16 0
2017-12-19 $26.09 $26.09 $26.07 $26.07 $21.16 290
2017-12-18 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-15 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-14 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-13 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-12 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-11 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-08 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-07 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-06 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-05 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-04 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-12-01 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-30 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-29 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-28 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-27 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-24 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-22 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-21 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-20 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-17 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-16 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-15 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-14 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-13 $24.90 $24.90 $24.90 $24.90 $20.21 0
2017-11-10 $24.90 $24.90 $24.90 $24.90 $20.21 102
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.