INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ) Exchange: BATS

  1. Profile
  2. INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ)

Data as of May 8, 2024

$28.76 ($0.01) 0.03%

INVESCO RUSSELL 1000R SIZE FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R SIZE FACTOR ETF.
Daily Information Data
Date May 8, 2024
Open $28.75
Previous Close $28.76
High $28.76
Low $28.73
Adjusted Open $28.75
Previous Adjusted Close $28.76
Adjusted High $28.76
Adjusted Low $28.73
Invest in INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ)
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.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for INVESCO RUSSELL 1000R SIZE FACTOR ETF (OSIZ)
Date Open High Low Close Adj.Close Volume
2020-02-14 $28.75 $28.76 $28.73 $28.76 $28.76 400
2020-02-13 $28.67 $28.75 $28.59 $28.75 $28.75 7,600
2020-02-12 $28.86 $29.35 $28.64 $28.67 $28.67 33,600
2020-02-11 $30.28 $30.29 $30.20 $30.20 $28.61 500
2020-02-10 $29.88 $29.96 $29.88 $29.96 $28.39 200
2020-02-07 $29.92 $29.92 $29.81 $29.81 $28.25 900
2020-02-06 $30.16 $30.18 $30.11 $30.11 $28.53 104
2020-02-04 $29.83 $29.83 $29.83 $29.83 $28.27 0
2020-02-03 $29.41 $29.41 $29.41 $29.41 $27.86 0
2020-01-31 $29.39 $29.39 $29.19 $29.19 $27.66 200
2020-01-30 $29.73 $29.73 $29.73 $29.73 $28.17 0
2020-01-29 $29.74 $29.74 $29.74 $29.74 $28.18 0
2020-01-28 $29.83 $29.83 $29.83 $29.83 $28.27 0
2020-01-27 $29.54 $29.54 $29.54 $29.54 $27.99 0
2020-01-24 $30.19 $30.19 $29.99 $29.99 $28.42 2,600
2020-01-23 $30.25 $30.32 $30.17 $30.32 $28.73 600
2020-01-22 $30.27 $30.41 $30.25 $30.25 $28.66 300
2020-01-21 $30.29 $30.29 $30.28 $30.28 $28.69 700
2020-01-17 $30.45 $30.45 $30.43 $30.43 $28.84 900
2020-01-16 $30.37 $30.41 $30.34 $30.41 $28.82 700
2020-01-15 $30.21 $30.21 $30.11 $30.11 $28.53 200
2020-01-14 $30.10 $30.19 $29.96 $30.08 $28.50 6,149
2020-01-13 $29.97 $29.97 $29.97 $29.97 $28.40 0
2020-01-10 $30.05 $30.05 $29.76 $29.76 $28.20 804
2020-01-09 $29.84 $29.84 $29.84 $29.84 $28.28 4
2020-01-08 $29.76 $29.80 $29.71 $29.71 $28.15 13,400
2020-01-07 $29.69 $29.69 $29.69 $29.69 $28.14 0
2020-01-06 $29.69 $29.69 $29.69 $29.69 $28.13 0
2020-01-03 $29.65 $29.70 $29.65 $29.70 $28.14 1,400
2020-01-02 $29.76 $29.80 $29.71 $29.80 $28.23 2,404
2019-12-31 $29.71 $29.80 $29.68 $29.76 $28.20 4,000
2019-12-30 $29.62 $29.62 $29.62 $29.62 $28.07 4,653
2019-12-27 $29.79 $29.79 $29.74 $29.75 $28.19 1,947
2019-12-26 $29.80 $29.82 $29.79 $29.79 $28.23 1,100
2019-12-24 $29.74 $29.74 $29.74 $29.74 $28.18 200
2019-12-23 $29.76 $29.77 $29.74 $29.74 $28.18 4,300
2019-12-20 $29.90 $29.92 $29.86 $29.88 $28.17 6,600
2019-12-19 $29.78 $29.78 $29.68 $29.73 $28.03 6,284
2019-12-18 $29.79 $29.79 $29.55 $29.63 $27.94 7,352
2019-12-17 $29.53 $29.54 $29.50 $29.54 $27.85 1,900
2019-12-16 $29.58 $29.58 $29.49 $29.49 $27.81 1,700
2019-12-13 $29.32 $29.35 $29.31 $29.32 $27.64 3,500
2019-12-12 $29.39 $29.41 $29.39 $29.41 $27.73 100
2019-12-11 $29.17 $29.17 $29.12 $29.12 $27.46 200
2019-12-10 $29.12 $29.12 $29.08 $29.08 $27.42 500
2019-12-09 $29.17 $29.17 $29.17 $29.17 $27.51 271
2019-12-06 $29.33 $29.34 $29.26 $29.26 $27.59 1,100
2019-12-05 $28.99 $29.02 $28.97 $29.02 $27.36 2,701
2019-12-04 $29.04 $29.04 $28.99 $28.99 $27.33 900
2019-12-03 $28.82 $28.82 $28.82 $28.82 $27.17 0
2019-12-02 $29.01 $29.19 $29.00 $29.00 $27.34 4,073
2019-11-29 $29.41 $29.41 $29.26 $29.26 $27.59 100
2019-11-27 $29.39 $29.45 $29.38 $29.45 $27.77 400
2019-11-26 $29.37 $29.37 $29.30 $29.34 $27.67 4,383
2019-11-25 $29.23 $29.23 $29.22 $29.22 $27.55 900
2019-11-22 $28.85 $28.93 $28.84 $28.93 $27.28 1,435
2019-11-21 $28.92 $28.92 $28.81 $28.85 $27.20 5,100
2019-11-20 $29.02 $29.07 $28.85 $28.98 $27.32 7,623
2019-11-19 $29.07 $29.07 $29.02 $29.02 $27.36 200
2019-11-18 $28.99 $28.99 $28.99 $28.99 $27.33 0
2019-11-15 $29.01 $29.01 $29.01 $29.01 $27.36 0
2019-11-14 $28.83 $28.83 $28.81 $28.82 $27.18 1,100
2019-11-13 $28.78 $28.78 $28.75 $28.75 $27.11 800
2019-11-12 $28.79 $28.79 $28.79 $28.79 $27.15 0
2019-11-11 $28.78 $28.78 $28.78 $28.78 $27.14 0
2019-11-08 $28.80 $28.80 $28.80 $28.80 $27.16 0
2019-11-07 $28.70 $28.70 $28.70 $28.70 $27.06 1
2019-11-06 $28.63 $28.63 $28.63 $28.63 $26.99 0
2019-11-05 $28.73 $28.73 $28.73 $28.73 $27.09 1
2019-11-04 $28.71 $28.71 $28.71 $28.71 $27.07 1
2019-11-01 $28.49 $28.49 $28.49 $28.49 $26.86 0
2019-10-31 $28.02 $28.07 $28.02 $28.07 $26.47 300
2019-10-30 $28.28 $28.28 $28.28 $28.28 $26.67 0
2019-10-29 $28.31 $28.31 $28.31 $28.31 $26.69 0
2019-10-28 $28.20 $28.27 $28.20 $28.27 $26.66 200
2019-10-25 $28.12 $28.12 $28.12 $28.12 $26.51 10
2019-10-24 $28.00 $28.00 $28.00 $28.00 $26.40 0
2019-10-23 $27.94 $27.94 $27.94 $27.94 $26.35 0
2019-10-22 $27.90 $27.90 $27.90 $27.90 $26.31 200
2019-10-21 $27.93 $27.93 $27.93 $27.93 $26.34 0
2019-10-18 $27.76 $27.76 $27.76 $27.76 $26.17 0
2019-10-17 $27.79 $27.79 $27.79 $27.79 $26.21 0
2019-10-16 $27.63 $27.63 $27.63 $27.63 $26.06 0
2019-10-15 $27.72 $27.72 $27.72 $27.72 $26.14 0
2019-10-14 $27.48 $27.48 $27.48 $27.48 $25.91 0
2019-10-11 $27.60 $27.60 $27.60 $27.60 $26.02 0
2019-10-10 $27.15 $27.15 $27.15 $27.15 $25.60 0
2019-10-09 $27.00 $27.00 $27.00 $27.00 $25.46 0
2019-10-08 $26.80 $26.80 $26.80 $26.80 $25.27 0
2019-10-07 $27.34 $27.34 $27.34 $27.34 $25.78 0
2019-10-04 $27.40 $27.40 $27.40 $27.40 $25.84 0
2019-10-03 $27.12 $27.12 $27.12 $27.12 $25.57 180
2019-10-02 $26.94 $26.94 $26.94 $26.94 $25.40 0
2019-10-01 $27.65 $27.65 $27.39 $27.39 $25.83 200
2019-09-30 $27.83 $27.83 $27.83 $27.83 $26.24 0
2019-09-27 $27.80 $27.80 $27.66 $27.67 $26.09 2,600
2019-09-26 $27.85 $27.85 $27.85 $27.85 $26.26 500
2019-09-25 $27.96 $27.97 $27.96 $27.97 $26.37 300
2019-09-24 $27.73 $27.79 $27.73 $27.77 $26.18 6,300
2019-09-23 $28.10 $28.17 $28.07 $28.13 $26.52 5,400
2019-09-20 $28.14 $28.14 $28.14 $28.14 $26.45 0
2019-09-19 $28.21 $28.21 $28.21 $28.21 $26.52 0
2019-09-18 $28.29 $28.29 $28.29 $28.29 $26.59 0
2019-09-17 $28.36 $28.36 $28.36 $28.36 $26.66 0
2019-09-16 $28.41 $28.41 $28.41 $28.41 $26.70 0
2019-09-13 $28.34 $28.34 $28.34 $28.34 $26.63 0
2019-09-12 $28.32 $28.35 $28.32 $28.35 $26.65 1,491
2019-09-11 $28.32 $28.32 $28.32 $28.32 $26.62 0
2019-09-10 $28.01 $28.01 $28.01 $28.01 $26.33 0
2019-09-09 $27.88 $27.88 $27.88 $27.88 $26.20 0
2019-09-06 $27.72 $27.72 $27.71 $27.71 $26.04 0
2019-09-05 $27.29 $27.72 $27.29 $27.72 $26.05 0
2019-09-04 $27.29 $27.29 $27.29 $27.29 $25.65 320
2019-09-03 $27.23 $27.23 $26.95 $26.95 $25.33 0
2019-08-30 $27.19 $27.23 $27.19 $27.23 $25.59 200
2019-08-29 $27.16 $27.16 $27.16 $27.16 $25.53 0
2019-08-28 $26.76 $26.76 $26.76 $26.76 $25.16 36
2019-08-27 $26.58 $26.58 $26.58 $26.58 $24.98 0
2019-08-26 $26.75 $26.75 $26.75 $26.75 $25.14 297
2019-08-23 $26.82 $26.82 $26.55 $26.55 $24.96 274
2019-08-22 $27.32 $27.32 $27.32 $27.32 $25.68 5
2019-08-21 $27.30 $27.30 $27.30 $27.30 $25.66 0
2019-08-20 $27.09 $27.09 $27.09 $27.09 $25.46 164
2019-08-19 $27.31 $27.31 $27.31 $27.31 $25.67 0
2019-08-16 $27.03 $27.03 $27.03 $27.03 $25.40 0
2019-08-15 $26.57 $26.57 $26.57 $26.57 $24.97 100
2019-08-14 $26.62 $26.62 $26.62 $26.62 $25.03 100
2019-08-13 $27.39 $27.39 $27.39 $27.39 $25.75 100
2019-08-12 $27.12 $27.12 $27.12 $27.12 $25.49 100
2019-08-09 $27.55 $27.55 $27.55 $27.55 $25.90 0
2019-08-08 $27.84 $27.84 $27.84 $27.84 $26.17 100
2019-08-07 $27.34 $27.34 $27.34 $27.34 $25.70 100
2019-08-06 $27.26 $27.26 $27.26 $27.26 $25.62 100
2019-08-05 $26.98 $26.98 $26.98 $26.98 $25.36 100
2019-08-02 $27.74 $27.77 $27.74 $27.77 $26.10 100
2019-08-01 $28.57 $28.57 $28.04 $28.04 $26.36 100
2019-07-31 $28.72 $28.72 $28.54 $28.54 $26.83 100
2019-07-30 $28.67 $28.78 $28.67 $28.78 $27.05 100
2019-07-29 $28.70 $28.72 $28.66 $28.72 $26.99 259
2019-07-26 $28.74 $28.85 $28.74 $28.85 $27.12 100
2019-07-25 $28.76 $28.76 $28.63 $28.63 $26.91 100
2019-07-24 $28.69 $28.86 $28.69 $28.86 $27.12 100
2019-07-23 $28.39 $28.56 $28.39 $28.56 $26.84 100
2019-07-22 $28.35 $28.35 $28.29 $28.29 $26.59 100
2019-07-19 $28.51 $28.51 $28.33 $28.33 $26.63 100
2019-07-18 $28.32 $28.40 $28.32 $28.40 $26.70 100
2019-07-17 $28.42 $28.42 $28.35 $28.35 $26.65 275
2019-07-16 $28.63 $28.63 $28.56 $28.56 $26.84 100
2019-07-15 $28.53 $28.57 $28.53 $28.57 $26.85 1,658
2019-07-12 $28.64 $28.64 $28.64 $28.64 $26.92 7
2019-07-11 $28.39 $28.39 $28.39 $28.39 $26.68 0
2019-07-10 $28.40 $28.40 $28.40 $28.40 $26.70 0
2019-07-09 $28.42 $28.42 $28.42 $28.42 $26.71 0
2019-07-08 $28.37 $28.37 $28.37 $28.37 $26.66 0
2019-07-05 $28.53 $28.53 $28.53 $28.53 $26.82 0
2019-07-03 $28.55 $28.55 $28.55 $28.55 $26.84 0
2019-07-02 $28.30 $28.30 $28.30 $28.30 $26.60 1
2019-07-01 $28.38 $28.38 $28.38 $28.38 $26.67 1
2019-06-28 $28.17 $28.17 $28.17 $28.17 $26.48 0
2019-06-27 $27.75 $27.86 $27.75 $27.86 $26.19 215
2019-06-26 $27.60 $27.60 $27.60 $27.60 $25.94 1
2019-06-25 $27.68 $27.68 $27.68 $27.68 $26.02 0
2019-06-24 $27.89 $27.89 $27.89 $27.89 $26.21 0
2019-06-21 $28.15 $28.15 $28.15 $28.15 $26.40 0
2019-06-20 $28.30 $28.30 $28.30 $28.30 $26.53 0
2019-06-19 $28.10 $28.10 $28.10 $28.10 $26.35 36
2019-06-18 $27.95 $27.95 $27.95 $27.95 $26.20 0
2019-06-17 $27.70 $27.70 $27.70 $27.70 $25.98 0
2019-06-14 $27.72 $27.72 $27.72 $27.72 $25.99 0
2019-06-13 $27.81 $27.81 $27.81 $27.81 $26.07 0
2019-06-12 $27.68 $27.68 $27.68 $27.68 $25.95 100
2019-06-11 $27.82 $27.82 $27.69 $27.69 $25.96 101
2019-06-10 $27.79 $27.79 $27.75 $27.75 $26.02 293
2019-06-07 $27.64 $27.64 $27.64 $27.64 $25.91 0
2019-06-06 $27.46 $27.46 $27.46 $27.46 $25.75 0
2019-06-05 $27.30 $27.36 $27.30 $27.36 $25.65 100
2019-06-04 $27.12 $27.12 $27.12 $27.12 $25.43 1
2019-06-03 $26.52 $26.52 $26.52 $26.52 $24.87 0
2019-05-31 $26.45 $26.45 $26.43 $26.43 $24.78 101
2019-05-30 $26.62 $26.62 $26.62 $26.62 $24.96 1
2019-05-29 $26.59 $26.59 $26.59 $26.59 $24.93 6
2019-05-28 $26.81 $26.81 $26.81 $26.81 $25.14 0
2019-05-24 $27.00 $27.00 $27.00 $27.00 $25.32 0
2019-05-23 $26.88 $26.88 $26.88 $26.88 $25.21 0
2019-05-22 $27.25 $27.29 $27.25 $27.29 $25.59 400
2019-05-21 $27.41 $27.41 $27.41 $27.41 $25.70 0
2019-05-20 $27.11 $27.11 $27.11 $27.11 $25.42 0
2019-05-17 $27.36 $27.36 $27.36 $27.36 $25.65 0
2019-05-16 $27.55 $27.55 $27.55 $27.55 $25.83 0
2019-05-15 $27.34 $27.34 $27.34 $27.34 $25.63 4
2019-05-14 $27.23 $27.23 $27.23 $27.23 $25.53 0
2019-05-13 $26.95 $26.95 $26.95 $26.95 $25.27 0
2019-05-10 $27.64 $27.64 $27.64 $27.64 $25.91 0
2019-05-09 $27.59 $27.59 $27.59 $27.59 $25.87 0
2019-05-08 $27.61 $27.61 $27.61 $27.61 $25.89 0
2019-05-07 $27.66 $27.66 $27.66 $27.66 $25.93 11
2019-05-06 $28.11 $28.11 $28.11 $28.11 $26.36 0
2019-05-03 $28.20 $28.20 $28.20 $28.20 $26.44 6
2019-05-02 $27.87 $27.87 $27.87 $27.87 $26.13 0
2019-05-01 $27.87 $27.87 $27.87 $27.87 $26.13 12
2019-04-30 $28.18 $28.18 $28.18 $28.18 $26.42 0
2019-04-29 $28.18 $28.20 $28.12 $28.12 $26.36 654
2019-04-26 $28.11 $28.11 $28.11 $28.11 $26.36 0
2019-04-25 $27.93 $27.93 $27.93 $27.93 $26.18 0
2019-04-24 $28.13 $28.13 $28.13 $28.13 $26.38 0
2019-04-23 $28.07 $28.07 $28.07 $28.07 $26.32 0
2019-04-22 $27.74 $27.74 $27.74 $27.74 $26.01 0
2019-04-18 $27.80 $27.80 $27.80 $27.80 $26.07 0
2019-04-17 $27.75 $27.75 $27.75 $27.75 $26.02 0
2019-04-16 $27.97 $27.97 $27.97 $27.97 $26.23 0
2019-04-15 $28.02 $28.02 $28.02 $28.02 $26.28 0
2019-04-12 $28.07 $28.07 $28.07 $28.07 $26.32 0
2019-04-11 $27.89 $27.89 $27.89 $27.89 $26.15 0
2019-04-10 $27.81 $27.81 $27.81 $27.81 $26.08 0
2019-04-09 $27.60 $27.60 $27.60 $27.60 $25.88 0
2019-04-08 $27.80 $27.85 $27.80 $27.85 $26.12 150
2019-04-05 $27.80 $27.83 $27.80 $27.83 $26.10 100
2019-04-04 $27.64 $27.64 $27.64 $27.64 $25.92 0
2019-04-03 $27.62 $27.62 $27.62 $27.62 $25.90 0
2019-04-02 $27.50 $27.50 $27.50 $27.50 $25.78 0
2019-04-01 $27.51 $27.51 $27.51 $27.51 $25.80 0
2019-03-29 $27.18 $27.18 $27.18 $27.18 $25.48 0
2019-03-28 $27.04 $27.04 $27.04 $27.04 $25.35 0
2019-03-27 $26.82 $26.82 $26.82 $26.82 $25.15 0
2019-03-26 $26.90 $26.90 $26.90 $26.90 $25.22 1
2019-03-25 $26.67 $26.67 $26.67 $26.67 $25.01 187
2019-03-22 $26.67 $26.67 $26.67 $26.67 $25.01 0
2019-03-21 $27.30 $27.30 $27.30 $27.30 $25.60 1
2019-03-20 $26.89 $26.89 $26.89 $26.89 $25.21 0
2019-03-19 $27.07 $27.07 $27.07 $27.07 $25.38 0
2019-03-18 $27.22 $27.22 $27.22 $27.22 $25.45 0
2019-03-15 $27.08 $27.08 $27.08 $27.08 $25.33 0
2019-03-14 $27.06 $27.06 $27.06 $27.06 $25.30 0
2019-03-13 $27.10 $27.10 $27.10 $27.10 $25.34 0
2019-03-12 $26.96 $26.96 $26.96 $26.96 $25.21 0
2019-03-11 $26.87 $26.87 $26.87 $26.87 $25.13 0
2019-03-08 $26.52 $26.52 $26.52 $26.52 $24.80 0
2019-03-07 $27.00 $27.00 $26.59 $26.59 $24.86 260
2019-03-06 $26.79 $26.79 $26.79 $26.79 $25.05 0
2019-03-05 $27.09 $27.09 $27.09 $27.09 $25.33 0
2019-03-04 $27.11 $27.11 $27.11 $27.11 $25.35 0
2019-03-01 $27.30 $27.30 $27.30 $27.30 $25.53 0
2019-02-28 $27.12 $27.12 $27.12 $27.12 $25.36 0
2019-02-27 $27.16 $27.16 $27.16 $27.16 $25.40 0
2019-02-26 $27.11 $27.11 $27.11 $27.11 $25.35 0
2019-02-25 $27.23 $27.23 $27.23 $27.23 $25.46 0
2019-02-22 $27.21 $27.21 $27.21 $27.21 $25.45 0
2019-02-21 $27.00 $27.00 $27.00 $27.00 $25.25 0
2019-02-20 $27.06 $27.06 $27.06 $27.06 $25.31 0
2019-02-19 $27.03 $27.03 $27.03 $27.03 $25.28 0
2019-02-15 $26.97 $26.97 $26.97 $26.97 $25.22 0
2019-02-14 $26.77 $26.77 $26.77 $26.77 $25.03 0
2019-02-13 $26.78 $26.78 $26.78 $26.78 $25.05 0
2019-02-12 $26.69 $26.69 $26.69 $26.69 $24.96 0
2019-02-11 $26.41 $26.41 $26.41 $26.41 $24.69 0
2019-02-08 $26.27 $26.27 $26.27 $26.27 $24.57 0
2019-02-07 $26.25 $26.25 $26.25 $26.25 $24.55 0
2019-02-06 $26.44 $26.44 $26.41 $26.41 $24.70 0
2019-02-05 $26.43 $26.44 $26.43 $26.44 $24.72 100
2019-02-04 $26.14 $26.30 $26.13 $26.30 $24.60 1,385
2019-02-01 $26.13 $26.13 $26.13 $26.13 $24.44 12
2019-01-31 $26.02 $26.02 $26.02 $26.02 $24.33 0
2019-01-30 $25.84 $25.84 $25.84 $25.84 $24.16 0
2019-01-29 $25.59 $25.59 $25.59 $25.59 $23.93 0
2019-01-28 $25.58 $25.58 $25.57 $25.57 $23.91 391
2019-01-25 $25.63 $25.63 $25.63 $25.63 $23.97 0
2019-01-24 $25.32 $25.32 $25.32 $25.32 $23.68 0
2019-01-23 $25.52 $25.52 $25.17 $25.17 $23.54 388
2019-01-22 $25.15 $25.15 $25.15 $25.15 $23.52 0
2019-01-18 $25.55 $25.55 $25.55 $25.55 $23.90 0
2019-01-17 $25.21 $25.21 $25.21 $25.21 $23.58 0
2019-01-16 $25.02 $25.02 $25.02 $25.02 $23.39 0
2019-01-15 $24.88 $24.88 $24.88 $24.88 $23.27 0
2019-01-14 $24.70 $24.70 $24.70 $24.70 $23.10 0
2019-01-11 $24.81 $24.81 $24.81 $24.81 $23.20 0
2019-01-10 $24.79 $24.79 $24.79 $24.79 $23.18 1
2019-01-09 $24.61 $24.61 $24.61 $24.61 $23.01 0
2019-01-08 $24.41 $24.41 $24.41 $24.41 $22.83 0
2019-01-07 $24.08 $24.08 $24.08 $24.08 $22.52 0
2019-01-04 $23.74 $23.74 $23.74 $23.74 $22.20 0
2019-01-03 $23.01 $23.01 $23.01 $23.01 $21.52 1
2019-01-02 $23.34 $23.34 $23.34 $23.34 $21.83 0
2018-12-31 $23.36 $23.36 $23.36 $23.36 $21.85 0
2018-12-28 $23.19 $23.19 $23.19 $23.19 $21.69 2
2018-12-27 $23.16 $23.16 $23.16 $23.16 $21.66 0
2018-12-26 $23.07 $23.07 $23.07 $23.07 $21.58 0
2018-12-24 $22.28 $22.28 $22.28 $22.28 $20.68 0
2018-12-21 $22.80 $22.80 $22.80 $22.80 $21.17 0
2018-12-20 $23.16 $23.21 $23.13 $23.21 $21.55 800
2018-12-19 $23.68 $23.68 $23.68 $23.68 $21.98 0
2018-12-18 $24.05 $24.05 $24.05 $24.05 $22.33 0
2018-12-17 $23.99 $23.99 $23.99 $23.99 $22.27 0
2018-12-14 $24.61 $24.61 $24.61 $24.61 $22.85 0
2018-12-13 $24.94 $24.94 $24.94 $24.94 $23.16 0
2018-12-12 $25.17 $25.17 $25.17 $25.17 $23.37 0
2018-12-11 $25.01 $25.01 $25.01 $25.01 $23.22 0
2018-12-10 $25.09 $25.09 $25.09 $25.09 $23.29 0
2018-12-07 $25.73 $25.73 $25.73 $25.73 $23.89 0
2018-12-06 $25.73 $25.73 $25.73 $25.73 $23.89 0
2018-12-04 $25.73 $25.73 $25.73 $25.73 $23.89 4
2018-12-03 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-30 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-29 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-28 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-27 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-26 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-23 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-21 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-20 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-19 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-16 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-15 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-14 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-13 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-12 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-09 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-08 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-07 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-06 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-05 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-02 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-11-01 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-31 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-30 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-29 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-26 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-25 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-24 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-23 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-22 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-19 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-18 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-17 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-16 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-15 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-12 $26.11 $26.11 $26.11 $26.11 $24.24 0
2018-10-11 $26.11 $26.11 $26.11 $26.11 $24.24 500
2018-10-10 $26.82 $26.82 $26.78 $26.78 $24.86 1,641
2018-10-09 $27.80 $27.80 $27.80 $27.80 $25.81 2
2018-10-08 $27.80 $27.80 $27.80 $27.80 $25.81 0
2018-10-05 $27.80 $27.80 $27.80 $27.80 $25.81 3
2018-10-04 $27.77 $27.80 $27.77 $27.80 $25.81 1,644
2018-10-03 $28.00 $28.00 $28.00 $28.00 $26.00 0
2018-10-02 $28.00 $28.00 $28.00 $28.00 $26.00 0
2018-10-01 $28.00 $28.00 $28.00 $28.00 $26.00 1,000
2018-09-28 $28.27 $28.27 $28.27 $28.27 $26.25 0
2018-09-27 $28.27 $28.27 $28.27 $28.27 $26.25 2
2018-09-26 $28.27 $28.27 $28.27 $28.27 $26.25 0
2018-09-25 $28.40 $28.40 $28.40 $28.40 $26.37 0
2018-09-24 $28.40 $28.40 $28.40 $28.40 $26.25 0
2018-09-21 $28.40 $28.40 $28.40 $28.40 $26.25 0
2018-09-20 $28.40 $28.40 $28.40 $28.40 $26.25 0
2018-09-19 $28.40 $28.40 $28.40 $28.40 $26.25 0
2018-09-18 $28.43 $28.43 $28.40 $28.40 $26.25 1,510
2018-09-17 $28.39 $28.39 $28.39 $28.39 $26.24 112
2018-09-14 $28.33 $28.33 $28.33 $28.33 $26.18 40
2018-09-13 $28.33 $28.33 $28.33 $28.33 $26.18 0
2018-09-12 $28.33 $28.33 $28.33 $28.33 $26.18 0
2018-09-11 $28.33 $28.33 $28.33 $28.33 $26.18 3
2018-09-10 $28.37 $28.40 $28.33 $28.33 $26.18 1,892
2018-09-07 $28.44 $28.44 $28.44 $28.44 $26.28 0
2018-09-06 $28.43 $28.45 $28.43 $28.44 $26.28 570
2018-09-05 $28.37 $28.37 $28.37 $28.37 $26.22 0
2018-09-04 $28.37 $28.37 $28.37 $28.37 $26.22 0
2018-08-31 $28.37 $28.37 $28.37 $28.37 $26.22 100
2018-08-30 $28.48 $28.48 $28.48 $28.48 $26.32 0
2018-08-29 $28.48 $28.48 $28.48 $28.48 $26.32 0
2018-08-28 $28.48 $28.48 $28.48 $28.48 $26.32 1
2018-08-27 $28.52 $28.52 $28.48 $28.48 $26.32 640
2018-08-24 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-23 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-22 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-21 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-20 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-17 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-16 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-15 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-14 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-13 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-10 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-09 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-08 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-07 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-06 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-03 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-02 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-08-01 $27.30 $27.30 $27.30 $27.30 $25.23 500
2018-07-31 $27.36 $27.36 $27.36 $27.36 $25.29 100
2018-07-30 $27.46 $27.46 $27.46 $27.46 $25.38 500
2018-07-27 $27.55 $27.55 $27.55 $27.55 $25.46 100
2018-07-26 $27.30 $27.30 $27.30 $27.30 $25.23 0
2018-07-25 $27.30 $27.30 $27.30 $27.30 $25.23 100
2018-07-24 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-23 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-20 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-19 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-18 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-17 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-16 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-13 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-12 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-11 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-10 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-09 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-06 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-05 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-03 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-07-02 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-29 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-28 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-27 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-26 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-25 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-22 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-21 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-20 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-19 $25.74 $25.74 $25.74 $25.74 $23.79 0
2018-06-18 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-15 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-14 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-13 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-12 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-11 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-08 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-07 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-06 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-05 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-04 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-06-01 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-31 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-30 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-29 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-25 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-24 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-23 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-22 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-21 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-18 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-17 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-16 $25.82 $25.82 $25.82 $25.82 $23.79 76
2018-05-15 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-14 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-11 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-10 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-09 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-08 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-07 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-04 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-03 $25.82 $25.82 $25.82 $25.82 $23.79 0
2018-05-02 $25.78 $25.82 $25.78 $25.82 $23.79 600
2018-05-01 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-30 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-27 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-26 $25.58 $25.58 $25.58 $25.58 $23.56 1
2018-04-25 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-24 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-23 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-20 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-19 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-18 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-17 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-16 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-13 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-12 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-11 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-10 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-09 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-06 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-05 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-04 $25.58 $25.58 $25.58 $25.58 $23.56 0
2018-04-03 $26.03 $26.03 $26.03 $26.03 $23.98 3
2018-04-02 $26.03 $26.03 $26.03 $26.03 $23.98 0
2018-03-29 $26.03 $26.03 $26.03 $26.03 $23.98 0
2018-03-28 $26.03 $26.03 $26.03 $26.03 $23.98 0
2018-03-27 $26.01 $26.03 $26.01 $26.03 $23.98 1,038
2018-03-26 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-23 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-22 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-21 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-20 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-19 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-16 $26.08 $26.08 $26.08 $26.08 $24.02 0
2018-03-15 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-14 $26.13 $26.13 $26.13 $26.13 $24.02 2
2018-03-13 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-12 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-09 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-08 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-07 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-06 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-05 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-02 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-03-01 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-02-28 $26.13 $26.13 $26.13 $26.13 $24.02 0
2018-02-27 $26.13 $26.13 $26.13 $26.13 $24.02 100
2018-02-26 $26.26 $26.26 $26.26 $26.26 $24.14 0
2018-02-23 $26.26 $26.26 $26.26 $26.26 $24.14 0
2018-02-22 $26.26 $26.26 $26.26 $26.26 $24.14 0
2018-02-21 $26.26 $26.26 $26.26 $26.26 $24.14 0
2018-02-20 $26.26 $26.26 $26.26 $26.26 $24.14 1,000
2018-02-16 $25.27 $25.27 $25.27 $25.27 $23.23 0
2018-02-15 $25.27 $25.27 $25.27 $25.27 $23.23 0
2018-02-14 $25.27 $25.27 $25.27 $25.27 $23.23 0
2018-02-13 $25.27 $25.27 $25.27 $25.27 $23.23 0
2018-02-12 $25.27 $25.27 $25.27 $25.27 $23.23 0
2018-02-09 $25.27 $25.27 $25.27 $25.27 $23.23 100
2018-02-08 $25.59 $25.59 $25.59 $25.59 $23.53 0
2018-02-07 $25.59 $25.59 $25.59 $25.59 $23.53 1
2018-02-06 $25.59 $25.59 $25.59 $25.59 $23.53 0
2018-02-05 $25.59 $25.59 $25.59 $25.59 $23.53 200
2018-02-02 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-02-01 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-31 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-30 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-29 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-26 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-25 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-24 $27.42 $27.42 $27.42 $27.42 $25.21 0
2018-01-23 $27.42 $27.42 $27.42 $27.42 $25.21 500
2018-01-22 $26.88 $26.91 $26.88 $26.88 $24.71 3,200
2018-01-19 $26.93 $26.93 $26.93 $26.93 $24.76 0
2018-01-18 $26.93 $26.93 $26.93 $26.93 $24.76 0
2018-01-17 $26.90 $26.93 $26.90 $26.93 $24.76 1,325
2018-01-16 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-12 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-11 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-10 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-09 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-08 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-05 $26.53 $26.53 $26.53 $26.53 $24.39 0
2018-01-04 $26.53 $26.53 $26.53 $26.53 $24.39 400
2018-01-03 $26.24 $26.24 $26.24 $26.24 $24.12 0
2018-01-02 $26.24 $26.24 $26.24 $26.24 $24.12 0
2017-12-29 $26.22 $26.24 $26.22 $26.24 $24.12 406
2017-12-28 $26.00 $26.00 $26.00 $26.00 $23.90 0
2017-12-27 $26.08 $26.08 $26.08 $26.08 $23.90 0
2017-12-26 $26.08 $26.08 $26.08 $26.08 $23.90 0
2017-12-22 $26.08 $26.08 $26.08 $26.08 $23.90 500
2017-12-21 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-20 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-19 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-18 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-15 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-14 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-13 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-12 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-11 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-08 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-07 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-06 $25.67 $25.67 $25.67 $25.67 $23.53 0
2017-12-05 $25.67 $25.67 $25.67 $25.67 $23.53 1,000
2017-12-04 $25.86 $25.86 $25.86 $25.86 $23.70 0
2017-12-01 $25.86 $25.86 $25.86 $25.86 $23.70 0
2017-11-30 $25.97 $25.97 $25.86 $25.86 $23.70 2,000
2017-11-29 $25.43 $25.43 $25.43 $25.43 $23.31 0
2017-11-28 $25.43 $25.43 $25.43 $25.43 $23.31 0
2017-11-27 $25.43 $25.43 $25.43 $25.43 $23.31 0
2017-11-24 $25.43 $25.43 $25.43 $25.43 $23.31 400
2017-11-22 $25.11 $25.11 $25.11 $25.11 $23.01 0
2017-11-21 $25.11 $25.11 $25.11 $25.11 $23.01 0
2017-11-20 $25.11 $25.11 $25.11 $25.11 $23.01 0
2017-11-17 $25.06 $25.11 $25.05 $25.11 $23.01 1,200
2017-11-16 $24.93 $24.93 $24.93 $24.93 $22.85 0
2017-11-15 $24.93 $24.93 $24.93 $24.93 $22.85 0
2017-11-14 $24.93 $24.93 $24.93 $24.93 $22.85 0
2017-11-13 $24.93 $24.93 $24.93 $24.93 $22.85 0
2017-11-10 $24.93 $24.93 $24.93 $24.93 $22.85 102
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.