INVESCO RUSSELL 1000R YIELD FACTOR ETF (OYLD) Exchange: BATS

  1. Profile
  2. INVESCO RUSSELL 1000R YIELD FACTOR ETF (OYLD)

Data as of May 9, 2025

$27.46 ($0.01) 0.05%

INVESCO RUSSELL 1000R YIELD FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R YIELD FACTOR ETF.
Daily Information Data
Date May 9, 2025
Open $27.44
Previous Close $27.46
High $27.46
Low $27.36
Adjusted Open $27.44
Previous Adjusted Close $27.46
Adjusted High $27.46
Adjusted Low $27.36
Invest in INVESCO RUSSELL 1000R YIELD FACTOR ETF (OYLD)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for INVESCO RUSSELL 1000R YIELD FACTOR ETF (OYLD)
Date Open High Low Close Adj.Close Volume
2020-02-14 $27.44 $27.46 $27.36 $27.46 $27.46 5,929
2020-02-13 $27.33 $27.44 $27.33 $27.44 $27.44 4,700
2020-02-12 $27.49 $27.49 $27.49 $27.49 $27.49 1,000
2020-02-11 $29.14 $29.14 $29.14 $29.14 $27.40 600
2020-02-10 $28.93 $29.00 $28.88 $29.00 $27.27 260
2020-02-07 $28.94 $29.05 $28.93 $28.93 $27.21 19,900
2020-02-06 $29.06 $29.06 $29.06 $29.06 $27.33 0
2020-02-05 $28.97 $28.97 $28.97 $28.97 $27.25 0
2020-02-04 $28.53 $28.53 $28.53 $28.53 $26.83 22
2020-02-03 $28.42 $28.42 $28.23 $28.23 $26.55 300
2020-01-31 $28.17 $28.17 $28.16 $28.16 $26.48 300
2020-01-30 $28.62 $28.62 $28.62 $28.62 $26.92 6
2020-01-29 $28.57 $28.57 $28.57 $28.57 $26.86 56
2020-01-28 $28.71 $28.71 $28.71 $28.71 $27.00 0
2020-01-27 $28.81 $28.81 $28.52 $28.52 $26.82 120
2020-01-24 $29.10 $29.17 $28.89 $28.89 $27.17 258
2020-01-23 $29.10 $29.10 $29.10 $29.10 $27.37 0
2020-01-22 $29.09 $29.09 $29.09 $29.09 $27.35 0
2020-01-21 $29.07 $29.11 $29.07 $29.07 $27.33 1,300
2020-01-17 $29.16 $29.16 $29.16 $29.16 $27.42 3
2020-01-16 $29.06 $29.08 $29.06 $29.08 $27.35 200
2020-01-15 $28.89 $28.89 $28.89 $28.89 $27.16 28
2020-01-14 $28.88 $28.88 $28.88 $28.88 $27.16 2
2020-01-13 $28.86 $28.86 $28.86 $28.86 $27.14 1
2020-01-10 $28.72 $28.72 $28.72 $28.72 $27.01 7
2020-01-09 $28.81 $28.81 $28.81 $28.81 $27.10 8
2020-01-08 $28.80 $28.80 $28.70 $28.70 $26.99 1,300
2020-01-07 $28.63 $28.63 $28.62 $28.62 $26.91 31,500
2020-01-06 $28.72 $28.72 $28.70 $28.71 $27.00 2,000
2020-01-03 $28.73 $28.78 $28.70 $28.73 $27.02 1,800
2020-01-02 $28.91 $28.91 $28.91 $28.91 $27.18 10
2019-12-31 $28.71 $28.81 $28.71 $28.81 $27.10 225
2019-12-30 $28.71 $28.71 $28.71 $28.71 $27.00 0
2019-12-27 $28.85 $28.85 $28.85 $28.85 $27.13 10
2019-12-26 $28.83 $28.83 $28.83 $28.83 $27.11 0
2019-12-24 $28.77 $28.77 $28.77 $28.77 $27.06 2
2019-12-23 $29.11 $29.11 $28.74 $28.78 $27.07 4,313
2019-12-20 $29.06 $29.06 $29.06 $29.06 $27.09 0
2019-12-19 $28.87 $28.91 $28.86 $28.86 $26.90 700
2019-12-18 $28.81 $28.82 $28.81 $28.82 $26.87 200
2019-12-17 $28.80 $28.85 $28.80 $28.82 $26.86 217
2019-12-16 $28.80 $28.80 $28.80 $28.80 $26.84 25
2019-12-13 $28.76 $28.76 $28.52 $28.60 $26.66 1,882
2019-12-12 $28.41 $28.73 $28.41 $28.71 $26.76 1,300
2019-12-11 $28.44 $28.45 $28.38 $28.41 $26.48 1,000
2019-12-10 $28.44 $28.44 $28.37 $28.38 $26.45 1,806
2019-12-09 $28.44 $28.49 $28.44 $28.44 $26.51 537
2019-12-06 $28.44 $28.44 $28.44 $28.44 $26.51 41
2019-12-05 $28.18 $28.18 $28.16 $28.18 $26.27 565
2019-12-04 $28.18 $28.18 $28.18 $28.18 $26.26 16
2019-12-03 $27.87 $27.93 $27.87 $27.93 $26.04 2,000
2019-12-02 $28.34 $28.35 $28.16 $28.16 $26.25 200
2019-11-29 $28.43 $28.43 $28.34 $28.34 $26.41 300
2019-11-27 $28.37 $28.45 $28.37 $28.45 $26.52 200
2019-11-26 $28.35 $28.35 $28.35 $28.35 $26.43 22
2019-11-25 $28.33 $28.33 $28.33 $28.33 $26.41 63
2019-11-22 $28.21 $28.21 $28.21 $28.21 $26.29 11
2019-11-21 $28.13 $28.13 $28.13 $28.13 $26.22 0
2019-11-20 $28.13 $28.13 $28.13 $28.13 $26.22 0
2019-11-19 $28.26 $28.26 $28.22 $28.22 $26.30 200
2019-11-18 $28.34 $28.34 $28.34 $28.34 $26.42 50
2019-11-15 $28.34 $28.34 $28.34 $28.34 $26.42 25
2019-11-14 $28.16 $28.16 $28.16 $28.16 $26.25 0
2019-11-13 $28.19 $28.19 $28.19 $28.19 $26.28 0
2019-11-12 $28.21 $28.21 $28.21 $28.21 $26.29 0
2019-11-11 $28.22 $28.22 $28.22 $28.22 $26.30 34
2019-11-08 $28.25 $28.32 $28.25 $28.32 $26.40 900
2019-11-07 $28.25 $28.25 $28.25 $28.25 $26.33 0
2019-11-06 $28.18 $28.18 $28.18 $28.18 $26.27 4
2019-11-05 $28.12 $28.18 $28.12 $28.18 $26.26 400
2019-11-04 $28.17 $28.20 $28.17 $28.20 $26.28 1,800
2019-11-01 $27.99 $27.99 $27.99 $27.99 $26.09 0
2019-10-31 $27.64 $27.71 $27.64 $27.71 $25.83 1,900
2019-10-30 $27.82 $27.82 $27.82 $27.82 $25.94 0
2019-10-29 $27.80 $27.80 $27.77 $27.77 $25.88 100
2019-10-28 $27.56 $27.77 $27.56 $27.74 $25.85 1,005
2019-10-25 $27.65 $27.65 $27.65 $27.65 $25.77 0
2019-10-24 $27.54 $27.54 $27.54 $27.54 $25.67 101
2019-10-23 $27.57 $27.57 $27.50 $27.57 $25.70 1,060
2019-10-22 $27.57 $27.57 $27.57 $27.57 $25.70 0
2019-10-21 $27.49 $27.49 $27.49 $27.49 $25.63 0
2019-10-18 $27.33 $27.33 $27.33 $27.33 $25.47 100
2019-10-17 $27.31 $27.31 $27.31 $27.31 $25.46 73
2019-10-16 $27.26 $27.26 $27.26 $27.26 $25.41 0
2019-10-15 $27.30 $27.30 $27.30 $27.30 $25.45 3
2019-10-14 $27.09 $27.09 $27.09 $27.09 $25.25 6
2019-10-11 $27.14 $27.14 $27.14 $27.14 $25.30 0
2019-10-10 $26.85 $26.85 $26.85 $26.85 $25.03 6
2019-10-09 $26.69 $26.69 $26.69 $26.69 $24.88 0
2019-10-08 $26.69 $26.69 $26.51 $26.51 $24.71 100
2019-10-07 $27.06 $27.08 $26.96 $26.96 $25.13 747
2019-10-04 $27.06 $27.06 $27.06 $27.06 $25.22 2
2019-10-03 $26.52 $26.68 $26.34 $26.68 $24.87 362
2019-10-02 $26.52 $26.52 $26.52 $26.52 $24.72 1
2019-10-01 $27.00 $27.00 $27.00 $27.00 $25.17 48
2019-09-30 $27.37 $27.37 $27.37 $27.37 $25.51 0
2019-09-27 $27.20 $27.27 $27.20 $27.27 $25.42 100
2019-09-26 $27.25 $27.28 $27.25 $27.28 $25.42 100
2019-09-25 $27.22 $27.33 $27.04 $27.33 $25.47 2,200
2019-09-24 $27.34 $27.37 $27.17 $27.17 $25.33 210
2019-09-23 $27.34 $27.45 $27.28 $27.34 $25.48 2,026
2019-09-20 $27.61 $27.62 $27.55 $27.55 $25.48 500
2019-09-19 $27.55 $27.55 $27.55 $27.55 $25.48 0
2019-09-18 $27.57 $27.57 $27.57 $27.57 $25.50 0
2019-09-17 $27.57 $27.57 $27.57 $27.57 $25.50 2
2019-09-16 $27.54 $27.58 $27.54 $27.58 $25.51 400
2019-09-13 $27.63 $27.63 $27.63 $27.63 $25.55 0
2019-09-12 $27.61 $27.68 $27.57 $27.68 $25.60 463
2019-09-11 $27.61 $27.61 $27.61 $27.61 $25.54 2
2019-09-10 $27.23 $27.37 $27.19 $27.37 $25.31 700
2019-09-09 $27.23 $27.23 $27.23 $27.23 $25.18 0
2019-09-06 $26.96 $27.03 $26.96 $27.03 $25.00 0
2019-09-05 $26.96 $26.96 $26.96 $26.96 $24.94 117
2019-09-04 $26.70 $26.70 $26.70 $26.70 $24.69 185
2019-09-03 $26.51 $26.51 $26.23 $26.39 $24.41 100
2019-08-30 $26.41 $26.57 $26.41 $26.51 $24.52 100
2019-08-29 $26.37 $26.41 $26.37 $26.41 $24.42 100
2019-08-28 $26.01 $26.16 $26.01 $26.16 $24.19 709
2019-08-27 $26.14 $26.14 $25.95 $25.95 $24.00 100
2019-08-26 $25.94 $26.02 $25.94 $26.02 $24.07 200
2019-08-23 $26.39 $26.39 $25.74 $25.74 $23.81 100
2019-08-22 $26.41 $26.48 $26.34 $26.48 $24.49 700
2019-08-21 $26.38 $26.42 $26.38 $26.42 $24.43 509
2019-08-20 $26.28 $26.28 $26.20 $26.20 $24.24 200
2019-08-19 $26.36 $26.44 $26.36 $26.44 $24.45 289
2019-08-16 $25.98 $26.13 $25.98 $26.13 $24.17 400
2019-08-15 $25.70 $25.72 $25.70 $25.72 $23.79 700
2019-08-14 $26.07 $26.07 $25.76 $25.76 $23.82 200
2019-08-13 $26.45 $26.50 $26.43 $26.43 $24.45 800
2019-08-12 $26.31 $26.31 $26.08 $26.15 $24.19 4,800
2019-08-09 $26.44 $26.44 $26.36 $26.44 $24.45 900
2019-08-08 $26.35 $26.55 $26.35 $26.55 $24.55 100
2019-08-07 $25.90 $26.18 $25.89 $26.18 $24.22 330
2019-08-06 $26.03 $26.19 $25.93 $26.19 $24.22 611
2019-08-05 $26.21 $26.21 $25.99 $25.99 $24.04 2,437
2019-08-02 $26.66 $26.66 $26.66 $26.66 $24.66 175
2019-08-01 $27.27 $27.27 $26.79 $26.79 $24.78 295
2019-07-31 $27.35 $27.35 $27.10 $27.10 $25.07 100
2019-07-30 $27.37 $27.37 $27.34 $27.34 $25.29 100
2019-07-29 $27.42 $27.43 $27.42 $27.43 $25.37 100
2019-07-26 $27.41 $27.41 $27.41 $27.41 $25.36 29
2019-07-25 $27.27 $27.27 $27.27 $27.27 $25.22 10
2019-07-24 $27.29 $27.40 $27.29 $27.40 $25.34 583
2019-07-23 $27.24 $27.24 $27.24 $27.24 $25.20 0
2019-07-22 $27.04 $27.04 $27.04 $27.04 $25.01 29
2019-07-19 $27.16 $27.16 $27.08 $27.08 $25.05 137
2019-07-18 $27.06 $27.16 $27.06 $27.16 $25.12 100
2019-07-17 $27.19 $27.19 $27.06 $27.06 $25.03 992
2019-07-16 $27.20 $27.20 $27.20 $27.20 $25.15 533
2019-07-15 $27.23 $27.26 $27.23 $27.26 $25.21 170
2019-07-12 $27.27 $27.27 $27.27 $27.27 $25.22 1
2019-07-11 $27.14 $27.14 $27.14 $27.14 $25.10 29
2019-07-10 $27.16 $27.16 $27.15 $27.15 $25.11 503
2019-07-09 $27.05 $27.09 $27.05 $27.09 $25.05 100
2019-07-08 $27.09 $27.10 $27.09 $27.10 $25.06 121
2019-07-05 $27.17 $27.17 $27.17 $27.17 $25.13 0
2019-07-03 $27.17 $27.24 $27.16 $27.24 $25.19 1,000
2019-07-02 $26.98 $27.04 $26.98 $27.04 $25.01 199
2019-07-01 $26.92 $26.98 $26.92 $26.98 $24.96 110
2019-06-28 $26.83 $26.83 $26.83 $26.83 $24.82 0
2019-06-27 $26.73 $26.73 $26.73 $26.73 $24.72 5
2019-06-26 $26.69 $26.69 $26.65 $26.65 $24.64 217
2019-06-25 $26.78 $26.78 $26.78 $26.78 $24.77 0
2019-06-24 $27.06 $27.06 $26.98 $26.98 $24.95 637
2019-06-21 $27.23 $27.23 $27.23 $27.23 $25.00 4
2019-06-20 $27.26 $27.26 $27.26 $27.26 $25.03 0
2019-06-19 $27.02 $27.02 $27.02 $27.02 $24.80 0
2019-06-18 $26.94 $26.94 $26.94 $26.94 $24.73 1
2019-06-17 $26.75 $26.75 $26.75 $26.75 $24.56 0
2019-06-14 $26.78 $26.78 $26.78 $26.78 $24.59 0
2019-06-13 $26.74 $26.74 $26.74 $26.74 $24.55 0
2019-06-12 $26.67 $26.67 $26.67 $26.67 $24.48 0
2019-06-11 $26.68 $26.71 $26.68 $26.71 $24.52 200
2019-06-10 $26.64 $26.64 $26.64 $26.64 $24.46 20
2019-06-07 $26.63 $26.63 $26.63 $26.63 $24.45 0
2019-06-06 $26.49 $26.49 $26.49 $26.49 $24.32 1
2019-06-05 $26.15 $26.30 $26.15 $26.30 $24.15 200
2019-06-04 $26.11 $26.11 $26.11 $26.11 $23.97 0
2019-06-03 $25.72 $25.72 $25.72 $25.72 $23.61 0
2019-05-31 $25.48 $25.48 $25.48 $25.48 $23.39 102
2019-05-30 $25.76 $25.76 $25.76 $25.76 $23.65 0
2019-05-29 $25.76 $25.77 $25.75 $25.75 $23.64 433
2019-05-28 $25.96 $25.96 $25.96 $25.96 $23.83 0
2019-05-24 $26.27 $26.30 $26.25 $26.30 $24.15 411
2019-05-23 $26.25 $26.25 $26.25 $26.25 $24.10 3
2019-05-22 $26.47 $26.47 $26.47 $26.47 $24.30 0
2019-05-21 $26.51 $26.51 $26.51 $26.51 $24.34 39
2019-05-20 $26.36 $26.36 $26.36 $26.36 $24.20 0
2019-05-17 $26.50 $26.50 $26.50 $26.50 $24.32 4
2019-05-16 $26.55 $26.55 $26.55 $26.55 $24.38 0
2019-05-15 $26.14 $26.37 $26.14 $26.37 $24.21 100
2019-05-14 $26.29 $26.29 $26.29 $26.29 $24.13 55
2019-05-13 $26.37 $26.37 $26.12 $26.14 $24.00 400
2019-05-10 $26.47 $26.47 $26.47 $26.47 $24.30 21
2019-05-09 $26.31 $26.31 $26.31 $26.31 $24.16 0
2019-05-08 $26.38 $26.38 $26.38 $26.38 $24.22 0
2019-05-07 $26.46 $26.46 $26.46 $26.46 $24.29 1
2019-05-06 $26.81 $26.81 $26.81 $26.81 $24.62 0
2019-05-03 $26.93 $26.93 $26.93 $26.93 $24.72 5
2019-05-02 $26.70 $26.70 $26.70 $26.70 $24.51 0
2019-05-01 $26.76 $26.76 $26.76 $26.76 $24.57 0
2019-04-30 $26.96 $26.96 $26.96 $26.96 $24.75 0
2019-04-29 $26.77 $26.77 $26.77 $26.77 $24.58 9
2019-04-26 $26.74 $26.74 $26.74 $26.74 $24.55 0
2019-04-25 $26.73 $26.73 $26.73 $26.73 $24.53 2
2019-04-24 $26.88 $26.88 $26.84 $26.84 $24.64 199
2019-04-23 $26.89 $26.89 $26.89 $26.89 $24.68 0
2019-04-22 $26.73 $26.73 $26.73 $26.73 $24.54 0
2019-04-18 $26.73 $26.75 $26.73 $26.75 $24.55 105
2019-04-17 $26.78 $26.78 $26.78 $26.78 $24.59 4
2019-04-16 $26.80 $26.80 $26.80 $26.80 $24.60 0
2019-04-15 $26.74 $26.74 $26.74 $26.74 $24.55 0
2019-04-12 $26.74 $26.74 $26.74 $26.74 $24.55 100
2019-04-11 $26.75 $26.75 $26.62 $26.68 $24.49 891
2019-04-10 $26.60 $26.60 $26.60 $26.60 $24.42 1
2019-04-09 $26.54 $26.54 $26.54 $26.54 $24.36 9
2019-04-08 $26.70 $26.76 $26.70 $26.76 $24.57 6,711
2019-04-05 $26.70 $26.70 $26.70 $26.70 $24.51 0
2019-04-04 $26.59 $26.59 $26.59 $26.59 $24.41 0
2019-04-03 $26.54 $26.54 $26.54 $26.54 $24.37 0
2019-04-02 $26.61 $26.61 $26.55 $26.55 $24.37 362
2019-04-01 $26.61 $26.61 $26.61 $26.61 $24.43 0
2019-03-29 $26.36 $26.36 $26.36 $26.36 $24.20 0
2019-03-28 $26.28 $26.28 $26.28 $26.28 $24.13 0
2019-03-27 $26.19 $26.19 $26.19 $26.19 $24.04 0
2019-03-26 $26.32 $26.32 $26.32 $26.32 $24.16 0
2019-03-25 $26.11 $26.11 $26.08 $26.08 $23.95 163
2019-03-22 $26.18 $26.18 $26.12 $26.12 $23.98 350
2019-03-21 $26.40 $26.40 $26.40 $26.40 $24.24 0
2019-03-20 $26.16 $26.16 $26.16 $26.16 $24.02 0
2019-03-19 $26.28 $26.28 $26.24 $26.24 $24.09 177
2019-03-18 $26.46 $26.46 $26.46 $26.46 $24.13 0
2019-03-15 $26.37 $26.37 $26.37 $26.37 $24.06 0
2019-03-14 $26.27 $26.27 $26.27 $26.27 $23.96 0
2019-03-13 $26.28 $26.28 $26.28 $26.28 $23.97 0
2019-03-12 $26.12 $26.12 $26.12 $26.12 $23.83 0
2019-03-11 $26.06 $26.06 $26.06 $26.06 $23.77 35
2019-03-08 $25.74 $25.74 $25.74 $25.74 $23.48 0
2019-03-07 $25.79 $25.79 $25.79 $25.79 $23.52 28
2019-03-06 $25.94 $25.94 $25.94 $25.94 $23.66 0
2019-03-05 $26.09 $26.09 $26.09 $26.09 $23.80 10
2019-03-04 $26.07 $26.07 $26.07 $26.07 $23.78 0
2019-03-01 $26.15 $26.15 $26.15 $26.15 $23.86 46
2019-02-28 $26.06 $26.06 $26.06 $26.06 $23.78 0
2019-02-27 $26.11 $26.11 $26.08 $26.08 $23.79 200
2019-02-26 $26.11 $26.11 $26.11 $26.11 $23.82 0
2019-02-25 $26.13 $26.13 $26.13 $26.13 $23.84 47
2019-02-22 $26.11 $26.11 $26.11 $26.11 $23.81 0
2019-02-21 $25.98 $25.98 $25.98 $25.98 $23.70 75
2019-02-20 $26.02 $26.02 $26.02 $26.02 $23.73 25
2019-02-19 $25.98 $25.98 $25.98 $25.98 $23.70 3
2019-02-15 $25.90 $25.90 $25.90 $25.90 $23.63 0
2019-02-14 $25.61 $25.61 $25.61 $25.61 $23.37 0
2019-02-13 $25.69 $25.69 $25.69 $25.69 $23.44 0
2019-02-12 $25.59 $25.59 $25.59 $25.59 $23.34 0
2019-02-11 $25.36 $25.36 $25.36 $25.36 $23.13 0
2019-02-08 $25.30 $25.30 $25.30 $25.30 $23.08 0
2019-02-07 $25.23 $25.28 $25.23 $25.28 $23.06 101
2019-02-06 $25.45 $25.45 $25.45 $25.45 $23.21 0
2019-02-05 $25.36 $25.43 $25.36 $25.43 $23.19 135
2019-02-04 $25.36 $25.36 $25.36 $25.36 $23.13 0
2019-02-01 $25.30 $25.31 $25.30 $25.31 $23.09 100
2019-01-31 $25.28 $25.28 $25.28 $25.28 $23.06 2
2019-01-30 $24.96 $25.03 $24.96 $24.97 $22.78 219
2019-01-29 $24.79 $24.79 $24.79 $24.79 $22.61 0
2019-01-28 $24.69 $24.69 $24.69 $24.69 $22.52 0
2019-01-25 $24.81 $24.81 $24.81 $24.81 $22.63 0
2019-01-24 $24.76 $24.76 $24.76 $24.76 $22.58 0
2019-01-23 $24.79 $24.79 $24.79 $24.79 $22.62 0
2019-01-22 $24.62 $24.62 $24.62 $24.62 $22.46 0
2019-01-18 $24.90 $24.90 $24.90 $24.90 $22.72 0
2019-01-17 $24.48 $24.62 $24.48 $24.62 $22.46 100
2019-01-16 $24.49 $24.49 $24.49 $24.49 $22.34 0
2019-01-15 $24.49 $24.49 $24.49 $24.49 $22.34 0
2019-01-14 $24.37 $24.37 $24.37 $24.37 $22.23 0
2019-01-11 $24.49 $24.49 $24.49 $24.49 $22.34 0
2019-01-10 $24.45 $24.45 $24.45 $24.45 $22.30 1
2019-01-09 $24.25 $24.31 $24.25 $24.31 $22.18 100
2019-01-08 $24.33 $24.35 $24.33 $24.35 $22.21 108
2019-01-07 $24.04 $24.16 $24.04 $24.16 $22.04 200
2019-01-04 $23.92 $24.04 $23.92 $24.04 $21.93 480
2019-01-03 $23.43 $23.43 $23.43 $23.43 $21.37 0
2019-01-02 $23.78 $23.78 $23.70 $23.76 $21.68 496
2018-12-31 $23.59 $23.70 $23.59 $23.69 $21.61 300
2018-12-28 $23.73 $23.73 $23.58 $23.58 $21.51 100
2018-12-27 $23.03 $23.53 $23.03 $23.53 $21.47 100
2018-12-26 $22.48 $23.39 $22.48 $23.39 $21.34 100
2018-12-24 $23.22 $23.22 $22.83 $22.83 $20.62 100
2018-12-21 $23.72 $24.14 $23.54 $23.54 $21.25 200
2018-12-20 $24.02 $24.02 $23.73 $23.73 $21.43 100
2018-12-19 $24.61 $24.61 $24.14 $24.14 $21.80 1,200
2018-12-18 $24.49 $24.49 $24.44 $24.44 $22.06 404
2018-12-17 $24.49 $24.49 $24.49 $24.49 $22.11 77
2018-12-14 $25.02 $25.02 $25.02 $25.02 $22.59 0
2018-12-13 $25.47 $25.47 $25.40 $25.40 $22.94 300
2018-12-12 $25.31 $25.54 $25.31 $25.36 $22.89 1,400
2018-12-11 $25.31 $25.57 $25.31 $25.32 $22.86 1,200
2018-12-10 $25.16 $25.33 $25.16 $25.33 $22.87 100
2018-12-07 $25.63 $25.63 $25.36 $25.36 $22.90 100
2018-12-06 $25.71 $25.71 $25.34 $25.34 $22.88 1,400
2018-12-04 $26.26 $26.26 $26.26 $26.26 $23.71 100
2018-12-03 $26.35 $26.35 $26.35 $26.35 $23.79 100
2018-11-30 $26.04 $26.04 $26.04 $26.04 $23.51 100
2018-11-29 $25.95 $25.95 $25.95 $25.95 $23.43 100
2018-11-28 $25.64 $25.64 $25.64 $25.64 $23.15 100
2018-11-27 $25.51 $25.51 $25.51 $25.51 $23.03 0
2018-11-26 $25.23 $25.51 $25.23 $25.51 $23.03 2,400
2018-11-23 $25.50 $25.50 $25.50 $25.50 $23.02 0
2018-11-21 $25.50 $25.50 $25.50 $25.50 $23.02 0
2018-11-20 $25.50 $25.50 $25.50 $25.50 $23.02 0
2018-11-19 $25.50 $25.50 $25.50 $25.50 $23.02 0
2018-11-16 $25.50 $25.50 $25.50 $25.50 $23.02 0
2018-11-15 $25.50 $25.50 $25.50 $25.50 $23.02 0
2018-11-14 $25.50 $25.50 $25.50 $25.50 $23.02 1,295
2018-11-13 $25.88 $25.88 $25.88 $25.88 $23.37 0
2018-11-12 $25.88 $25.88 $25.88 $25.88 $23.37 0
2018-11-09 $25.88 $25.88 $25.88 $25.88 $23.37 0
2018-11-08 $25.88 $25.88 $25.88 $25.88 $23.37 0
2018-11-07 $25.84 $25.88 $25.84 $25.88 $23.37 900
2018-11-06 $25.48 $25.48 $25.48 $25.48 $23.01 0
2018-11-05 $25.48 $25.48 $25.48 $25.48 $23.01 0
2018-11-02 $25.48 $25.48 $25.48 $25.48 $23.01 400
2018-11-01 $24.94 $24.94 $24.94 $24.94 $22.52 0
2018-10-31 $24.94 $24.94 $24.94 $24.94 $22.52 0
2018-10-30 $24.94 $24.94 $24.94 $24.94 $22.52 0
2018-10-29 $24.94 $24.94 $24.94 $24.94 $22.52 0
2018-10-26 $24.94 $24.94 $24.94 $24.94 $22.52 100
2018-10-25 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-24 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-23 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-22 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-19 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-18 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-17 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-16 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-15 $25.34 $25.34 $25.34 $25.34 $22.88 0
2018-10-12 $25.31 $25.34 $25.31 $25.34 $22.88 900
2018-10-11 $26.03 $26.03 $26.03 $26.03 $23.50 0
2018-10-10 $26.03 $26.03 $26.03 $26.03 $23.50 400
2018-10-09 $26.41 $26.41 $26.41 $26.41 $23.84 0
2018-10-08 $26.41 $26.41 $26.41 $26.41 $23.84 0
2018-10-05 $26.41 $26.41 $26.41 $26.41 $23.84 0
2018-10-04 $26.41 $26.41 $26.41 $26.41 $23.84 0
2018-10-03 $26.41 $26.41 $26.41 $26.41 $23.84 0
2018-10-02 $26.41 $26.41 $26.41 $26.41 $23.84 0
2018-10-01 $26.41 $26.41 $26.41 $26.41 $23.84 400
2018-09-28 $26.38 $26.38 $26.38 $26.38 $23.82 0
2018-09-27 $26.38 $26.38 $26.38 $26.38 $23.82 0
2018-09-26 $26.38 $26.38 $26.38 $26.38 $23.82 0
2018-09-25 $26.61 $26.61 $26.61 $26.61 $24.03 0
2018-09-24 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-21 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-20 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-19 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-18 $26.61 $26.61 $26.61 $26.61 $23.82 5
2018-09-17 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-14 $26.61 $26.61 $26.61 $26.61 $23.82 1
2018-09-13 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-12 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-11 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-10 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-07 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-06 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-05 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-09-04 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-08-31 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-08-30 $26.61 $26.61 $26.61 $26.61 $23.82 0
2018-08-29 $26.63 $26.63 $26.61 $26.61 $23.82 785
2018-08-28 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-27 $26.14 $26.14 $26.14 $26.14 $23.40 100
2018-08-24 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-23 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-22 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-21 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-20 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-17 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-16 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-15 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-14 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-13 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-10 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-09 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-08 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-07 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-06 $26.14 $26.14 $26.14 $26.14 $23.40 40
2018-08-03 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-02 $26.14 $26.14 $26.14 $26.14 $23.40 0
2018-08-01 $26.08 $26.14 $26.08 $26.14 $23.40 100
2018-07-31 $26.08 $26.08 $26.08 $26.08 $23.35 0
2018-07-30 $26.08 $26.08 $26.08 $26.08 $23.35 0
2018-07-27 $26.08 $26.08 $26.08 $26.08 $23.35 100
2018-07-26 $26.08 $26.08 $26.08 $26.08 $23.35 100
2018-07-25 $25.71 $25.71 $25.71 $25.71 $23.01 0
2018-07-24 $25.71 $25.71 $25.71 $25.71 $23.01 0
2018-07-23 $25.71 $25.71 $25.71 $25.71 $23.01 0
2018-07-20 $25.71 $25.71 $25.71 $25.71 $23.01 100
2018-07-19 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-18 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-17 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-16 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-13 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-12 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-11 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-10 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-09 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-06 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-05 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-03 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-07-02 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-06-29 $25.26 $25.26 $25.26 $25.26 $22.61 0
2018-06-28 $25.26 $25.26 $25.26 $25.26 $22.61 15
2018-06-27 $25.26 $25.26 $25.26 $25.26 $22.61 1,100
2018-06-26 $25.46 $25.46 $25.46 $25.46 $22.79 0
2018-06-25 $25.46 $25.46 $25.46 $25.46 $22.79 0
2018-06-22 $25.46 $25.46 $25.46 $25.46 $22.79 0
2018-06-21 $25.46 $25.46 $25.46 $25.46 $22.79 0
2018-06-20 $25.46 $25.46 $25.46 $25.46 $22.79 0
2018-06-19 $25.46 $25.46 $25.46 $25.46 $22.79 0
2018-06-18 $25.65 $25.65 $25.65 $25.65 $22.79 1,015
2018-06-15 $25.82 $25.82 $25.82 $25.82 $22.95 10
2018-06-14 $25.82 $25.82 $25.82 $25.82 $22.95 0
2018-06-13 $25.90 $25.90 $25.82 $25.82 $22.95 10,000
2018-06-12 $25.95 $25.95 $25.94 $25.94 $23.06 25,000
2018-06-11 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-06-08 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-06-07 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-06-06 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-06-05 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-06-04 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-06-01 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-31 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-30 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-29 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-25 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-24 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-23 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-22 $25.53 $25.53 $25.53 $25.53 $22.69 0
2018-05-21 $25.48 $25.57 $25.48 $25.53 $22.69 1,400
2018-05-18 $25.43 $25.43 $25.43 $25.43 $22.60 0
2018-05-17 $25.43 $25.43 $25.43 $25.43 $22.60 0
2018-05-16 $25.43 $25.43 $25.43 $25.43 $22.60 0
2018-05-15 $25.43 $25.43 $25.43 $25.43 $22.60 0
2018-05-14 $25.46 $25.46 $25.43 $25.43 $22.60 785
2018-05-11 $25.33 $25.33 $25.33 $25.33 $22.51 0
2018-05-10 $25.33 $25.33 $25.33 $25.33 $22.51 100
2018-05-09 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-05-08 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-05-07 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-05-04 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-05-03 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-05-02 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-05-01 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-30 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-27 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-26 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-25 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-24 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-23 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-20 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-19 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-18 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-17 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-16 $25.00 $25.00 $25.00 $25.00 $22.22 0
2018-04-13 $25.00 $25.00 $25.00 $25.00 $22.22 100
2018-04-12 $24.60 $24.60 $24.60 $24.60 $21.86 0
2018-04-11 $24.60 $24.60 $24.60 $24.60 $21.86 0
2018-04-10 $24.60 $24.60 $24.60 $24.60 $21.86 0
2018-04-09 $24.60 $24.60 $24.60 $24.60 $21.86 0
2018-04-06 $24.60 $24.60 $24.60 $24.60 $21.86 0
2018-04-05 $24.60 $24.60 $24.60 $24.60 $21.86 0
2018-04-04 $24.60 $24.60 $24.60 $24.60 $21.86 200
2018-04-03 $24.62 $24.62 $24.62 $24.62 $21.88 0
2018-04-02 $24.62 $24.62 $24.62 $24.62 $21.88 0
2018-03-29 $24.62 $24.62 $24.62 $24.62 $21.88 0
2018-03-28 $24.62 $24.62 $24.62 $24.62 $21.88 0
2018-03-27 $24.77 $24.77 $24.62 $24.62 $21.88 8,340
2018-03-26 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-23 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-22 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-21 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-20 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-19 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-16 $24.21 $24.21 $24.21 $24.21 $21.52 0
2018-03-15 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-14 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-13 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-12 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-09 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-08 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-07 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-06 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-05 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-02 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-03-01 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-28 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-27 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-26 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-23 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-22 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-21 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-20 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-16 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-15 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-14 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-13 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-12 $24.36 $24.36 $24.36 $24.36 $21.52 0
2018-02-09 $24.36 $24.36 $24.36 $24.36 $21.52 100
2018-02-08 $25.27 $25.27 $25.27 $25.27 $22.32 0
2018-02-07 $25.27 $25.27 $25.27 $25.27 $22.32 1
2018-02-06 $25.38 $25.38 $25.27 $25.27 $22.32 204
2018-02-05 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-02-02 $26.07 $26.07 $26.07 $26.07 $23.03 100
2018-02-01 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-31 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-30 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-29 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-26 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-25 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-24 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-23 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-22 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-19 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-18 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-17 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-16 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-12 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-11 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-10 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-09 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-08 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-05 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-04 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-03 $26.07 $26.07 $26.07 $26.07 $23.03 0
2018-01-02 $26.07 $26.07 $26.07 $26.07 $23.03 0
2017-12-29 $26.07 $26.07 $26.07 $26.07 $23.03 0
2017-12-28 $26.07 $26.07 $26.07 $26.07 $23.03 0
2017-12-27 $26.20 $26.20 $26.20 $26.20 $23.03 0
2017-12-26 $26.20 $26.20 $26.20 $26.20 $23.03 0
2017-12-22 $26.20 $26.20 $26.20 $26.20 $23.03 0
2017-12-21 $26.20 $26.20 $26.20 $26.20 $23.03 0
2017-12-20 $26.20 $26.20 $26.20 $26.20 $23.03 0
2017-12-19 $26.15 $26.20 $26.15 $26.20 $23.03 290
2017-12-18 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-15 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-14 $25.65 $25.65 $25.65 $25.65 $22.54 45
2017-12-13 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-12 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-11 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-08 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-07 $25.65 $25.65 $25.65 $25.65 $22.54 0
2017-12-06 $25.65 $25.65 $25.65 $25.65 $22.54 100
2017-12-05 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-12-04 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-12-01 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-30 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-29 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-28 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-27 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-24 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-22 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-21 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-20 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-17 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-16 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-15 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-14 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-13 $24.94 $24.94 $24.94 $24.94 $21.92 0
2017-11-10 $24.94 $24.94 $24.94 $24.94 $21.92 102
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.