XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA) Exchange: NYSE ARCA

  1. Profile
  2. XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA)

Data as of May 6, 2024

$17.45 ($-0.41) -2.32%

XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF - Daily Information
Click for more stock information on XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF .
Daily Information Data
Date May 6, 2024
Open $17.45
Previous Close $17.45
High $17.45
Low $17.45
Adjusted Open $17.45
Previous Adjusted Close $17.45
Adjusted High $17.45
Adjusted Low $17.45
Invest in XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
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.
Historical Stock Data for XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA)
Date Open High Low Close Adj.Close Volume
2020-06-26 $17.45 $17.45 $17.45 $17.45 $17.45 3
2020-06-25 $17.79 $17.86 $17.79 $17.86 $17.86 303
2020-06-24 $17.93 $17.93 $17.82 $17.82 $17.82 105
2020-06-23 $18.15 $18.15 $18.15 $18.15 $18.15 0
2020-06-22 $18.08 $18.08 $18.08 $18.08 $18.08 24
2020-06-19 $18.13 $18.13 $18.13 $18.13 $18.13 8
2020-06-18 $17.82 $17.82 $17.82 $17.82 $17.82 0
2020-06-17 $18.21 $18.21 $18.21 $18.21 $18.21 3
2020-06-16 $18.28 $18.28 $18.28 $18.28 $18.28 1
2020-06-15 $18.22 $18.22 $18.22 $18.22 $18.22 119
2020-06-12 $18.25 $18.25 $18.25 $18.25 $18.25 55
2020-06-11 $17.77 $17.77 $17.66 $17.66 $17.66 511
2020-06-10 $19.01 $19.01 $19.01 $19.01 $19.01 1
2020-06-09 $19.27 $19.27 $19.27 $19.27 $19.27 2
2020-06-08 $19.57 $19.81 $19.57 $19.81 $19.81 202
2020-06-05 $19.21 $19.34 $19.21 $19.34 $19.34 202
2020-06-04 $18.48 $18.48 $18.48 $18.48 $18.48 0
2020-06-03 $18.54 $18.54 $18.54 $18.54 $18.54 55
2020-06-02 $18.05 $18.05 $18.05 $18.05 $18.05 0
2020-06-01 $17.56 $17.56 $17.56 $17.56 $17.56 204
2020-05-29 $17.11 $17.11 $17.11 $17.11 $17.11 0
2020-05-28 $17.22 $17.22 $17.22 $17.22 $17.22 2
2020-05-27 $17.35 $17.35 $17.35 $17.35 $17.35 201
2020-05-26 $17.13 $17.13 $17.13 $17.13 $17.13 1
2020-05-22 $16.75 $16.76 $16.74 $16.76 $16.76 400
2020-05-21 $16.76 $16.76 $16.76 $16.76 $16.76 0
2020-05-20 $16.76 $16.76 $16.76 $16.76 $16.76 1
2020-05-19 $16.37 $16.37 $16.37 $16.37 $16.37 0
2020-05-18 $16.70 $16.71 $16.69 $16.71 $16.71 1,140
2020-05-15 $15.97 $15.97 $15.97 $15.97 $15.97 62
2020-05-14 $16.16 $16.16 $16.16 $16.16 $16.16 1
2020-05-13 $16.07 $16.07 $16.07 $16.07 $16.07 4
2020-05-12 $16.52 $16.52 $16.52 $16.52 $16.52 0
2020-05-11 $16.77 $16.77 $16.77 $16.77 $16.77 5
2020-05-08 $17.02 $17.02 $17.02 $17.02 $17.02 0
2020-05-07 $16.65 $16.65 $16.65 $16.65 $16.65 0
2020-05-06 $16.44 $16.44 $16.44 $16.44 $16.44 0
2020-05-05 $16.54 $16.54 $16.54 $16.54 $16.54 0
2020-05-04 $16.31 $16.31 $16.31 $16.31 $16.31 35
2020-05-01 $15.90 $15.90 $15.90 $15.90 $15.90 0
2020-04-30 $16.55 $16.55 $16.55 $16.55 $16.55 0
2020-04-29 $16.85 $16.85 $16.85 $16.85 $16.85 0
2020-04-28 $16.11 $16.11 $16.11 $16.11 $16.11 0
2020-04-27 $15.58 $15.58 $15.58 $15.58 $15.58 79
2020-04-24 $15.30 $15.30 $15.30 $15.30 $15.30 0
2020-04-23 $15.38 $15.38 $15.38 $15.38 $15.38 0
2020-04-22 $15.39 $15.39 $15.39 $15.39 $15.39 20
2020-04-21 $15.27 $15.27 $15.27 $15.27 $15.27 0
2020-04-20 $15.78 $15.78 $15.78 $15.78 $15.78 15
2020-04-17 $16.09 $16.09 $16.09 $16.09 $16.09 0
2020-04-16 $15.66 $15.66 $15.66 $15.66 $15.66 0
2020-04-15 $15.75 $15.75 $15.75 $15.75 $15.75 0
2020-04-14 $16.26 $16.26 $16.26 $16.26 $16.26 0
2020-04-13 $16.09 $16.09 $16.09 $16.09 $16.09 100
2020-04-09 $16.02 $16.02 $16.02 $16.02 $16.02 0
2020-04-08 $15.72 $15.72 $15.72 $15.72 $15.72 0
2020-04-07 $15.49 $15.49 $15.49 $15.49 $15.49 0
2020-04-06 $15.35 $15.35 $15.35 $15.35 $15.35 3
2020-04-03 $14.67 $14.67 $14.67 $14.67 $14.67 1
2020-04-02 $14.95 $14.95 $14.95 $14.95 $14.95 0
2020-04-01 $14.66 $14.66 $14.66 $14.66 $14.66 0
2020-03-31 $15.44 $15.44 $15.44 $15.44 $15.44 0
2020-03-30 $14.98 $14.98 $14.98 $14.98 $14.98 2
2020-03-27 $15.04 $15.04 $15.04 $15.04 $15.04 0
2020-03-26 $15.94 $15.94 $15.94 $15.94 $15.94 2
2020-03-25 $15.02 $15.02 $15.02 $15.02 $15.02 5
2020-03-24 $14.06 $14.06 $14.06 $14.06 $14.06 1
2020-03-23 $13.42 $13.42 $13.42 $13.42 $13.42 32
2020-03-20 $14.09 $14.09 $14.09 $14.09 $14.09 1
2020-03-19 $14.51 $14.51 $14.51 $14.51 $14.51 0
2020-03-18 $14.42 $14.42 $14.42 $14.42 $14.42 1
2020-03-17 $15.90 $15.92 $15.83 $15.87 $15.87 900
2020-03-16 $15.23 $15.23 $15.23 $15.23 $15.23 0
2020-03-13 $17.91 $17.91 $17.91 $17.91 $17.91 0
2020-03-12 $17.11 $17.11 $17.11 $17.11 $17.11 0
2020-03-11 $18.84 $18.84 $18.84 $18.84 $18.84 2
2020-03-10 $19.92 $19.92 $19.92 $19.92 $19.92 0
2020-03-09 $19.15 $19.15 $19.15 $19.15 $19.15 0
2020-03-06 $21.31 $21.31 $21.31 $21.31 $21.31 1
2020-03-05 $21.95 $21.95 $21.95 $21.95 $21.95 3
2020-03-04 $22.72 $22.72 $22.72 $22.72 $22.72 0
2020-03-03 $22.66 $22.66 $22.24 $22.24 $22.24 100
2020-03-02 $21.80 $22.36 $21.80 $22.36 $22.36 101
2020-02-28 $21.66 $21.66 $21.66 $21.66 $21.66 4
2020-02-27 $21.96 $21.96 $21.96 $21.96 $21.96 1
2020-02-26 $22.70 $22.70 $22.70 $22.70 $22.70 76
2020-02-25 $23.17 $23.17 $22.94 $22.94 $22.94 200
2020-02-24 $23.36 $23.36 $23.36 $23.36 $23.36 4
2020-02-21 $24.08 $24.08 $24.08 $24.08 $24.08 1
2020-02-20 $24.21 $24.21 $24.21 $24.21 $24.21 0
2020-02-19 $24.47 $24.47 $24.47 $24.47 $24.47 41
2020-02-18 $24.45 $24.45 $24.45 $24.45 $24.45 0
2020-02-14 $24.65 $24.65 $24.65 $24.65 $24.65 0
2020-02-13 $24.62 $24.62 $24.62 $24.62 $24.62 0
2020-02-12 $24.77 $24.77 $24.77 $24.77 $24.77 2
2020-02-11 $24.45 $24.45 $24.45 $24.45 $24.45 0
2020-02-10 $24.17 $24.17 $24.17 $24.17 $24.17 0
2020-02-07 $24.23 $24.23 $24.23 $24.23 $24.23 2
2020-02-06 $24.46 $24.46 $24.46 $24.46 $24.46 2
2020-02-05 $24.78 $24.78 $24.78 $24.78 $24.78 0
2020-02-04 $24.71 $24.71 $24.71 $24.71 $24.71 0
2020-02-03 $24.29 $24.29 $24.29 $24.29 $24.29 1
2020-01-31 $23.95 $23.95 $23.95 $23.95 $23.95 1
2020-01-30 $24.33 $24.33 $24.33 $24.33 $24.33 0
2020-01-29 $24.48 $24.48 $24.48 $24.48 $24.48 0
2020-01-28 $24.38 $24.38 $24.38 $24.38 $24.38 0
2020-01-27 $24.01 $24.01 $24.01 $24.01 $24.01 0
2020-01-24 $24.71 $24.71 $24.71 $24.71 $24.71 0
2020-01-23 $24.90 $24.90 $24.90 $24.90 $24.90 0
2020-01-22 $25.10 $25.10 $25.10 $25.10 $25.10 8
2020-01-21 $25.01 $25.01 $25.01 $25.01 $25.01 0
2020-01-17 $25.37 $25.37 $25.37 $25.37 $25.37 1
2020-01-16 $25.11 $25.11 $25.11 $25.11 $25.11 0
2020-01-15 $24.81 $24.81 $24.81 $24.81 $24.81 9
2020-01-14 $24.95 $24.95 $24.95 $24.95 $24.95 0
2020-01-13 $25.05 $25.05 $25.05 $25.05 $25.05 1
2020-01-10 $24.96 $24.96 $24.96 $24.96 $24.96 0
2020-01-09 $24.89 $24.91 $24.89 $24.91 $24.91 101
2020-01-08 $25.00 $25.00 $24.92 $24.92 $24.92 151
2020-01-07 $24.77 $24.77 $24.77 $24.77 $24.77 0
2020-01-06 $24.93 $24.93 $24.93 $24.93 $24.93 0
2020-01-03 $24.90 $24.90 $24.90 $24.90 $24.90 0
2020-01-02 $25.05 $25.05 $25.05 $25.05 $25.05 0
2019-12-31 $24.50 $24.50 $24.50 $24.50 $24.50 2
2019-12-30 $24.48 $24.48 $24.48 $24.48 $24.48 0
2019-12-27 $24.74 $24.74 $24.74 $24.74 $24.74 1
2019-12-26 $24.74 $24.74 $24.74 $24.74 $24.74 1
2019-12-24 $24.63 $24.63 $24.63 $24.63 $24.63 0
2019-12-23 $24.64 $24.64 $24.64 $24.64 $24.64 1
2019-12-20 $24.66 $24.66 $24.66 $24.66 $24.66 1
2019-12-19 $24.70 $24.70 $24.70 $24.70 $24.70 0
2019-12-18 $24.69 $24.69 $24.69 $24.69 $24.69 0
2019-12-17 $24.76 $24.76 $24.76 $24.76 $24.50 1
2019-12-16 $24.87 $24.87 $24.72 $24.72 $24.47 400
2019-12-13 $24.63 $24.63 $24.63 $24.63 $24.37 0
2019-12-12 $24.38 $24.38 $24.38 $24.38 $24.13 0
2019-12-11 $24.08 $24.08 $24.08 $24.08 $23.83 1
2019-12-10 $23.71 $23.71 $23.71 $23.71 $23.47 0
2019-12-09 $23.56 $23.56 $23.56 $23.56 $23.32 44
2019-12-06 $23.51 $23.51 $23.51 $23.51 $23.27 0
2019-12-05 $24.38 $24.38 $24.38 $24.38 $23.27 0
2019-12-04 $24.10 $24.10 $24.10 $24.10 $23.00 0
2019-12-03 $23.82 $23.82 $23.82 $23.82 $22.73 50
2019-12-02 $23.97 $23.97 $23.97 $23.97 $22.87 0
2019-11-29 $24.03 $24.03 $24.03 $24.03 $22.94 0
2019-11-27 $24.12 $24.12 $24.12 $24.12 $23.02 2
2019-11-26 $24.18 $24.18 $24.18 $24.18 $23.08 0
2019-11-25 $24.80 $24.80 $24.60 $24.60 $23.48 200
2019-11-22 $24.66 $24.66 $24.66 $24.66 $23.54 0
2019-11-21 $24.60 $24.60 $24.60 $24.60 $23.47 1
2019-11-20 $24.68 $24.68 $24.68 $24.68 $23.56 3
2019-11-19 $24.77 $24.77 $24.77 $24.77 $23.64 0
2019-11-18 $24.91 $24.91 $24.91 $24.91 $23.77 5
2019-11-15 $25.00 $25.00 $25.00 $25.00 $23.85 3
2019-11-14 $24.24 $24.24 $24.24 $24.24 $23.13 0
2019-11-13 $24.32 $24.32 $24.32 $24.32 $23.21 3
2019-11-12 $24.50 $24.50 $24.50 $24.50 $23.38 0
2019-11-11 $25.11 $25.11 $25.11 $25.11 $23.97 0
2019-11-08 $25.29 $25.29 $25.29 $25.29 $24.14 0
2019-11-07 $25.55 $25.55 $25.55 $25.55 $24.38 0
2019-11-06 $25.34 $25.34 $25.34 $25.34 $24.18 0
2019-11-05 $25.34 $25.34 $25.34 $25.34 $24.18 0
2019-11-04 $25.57 $25.57 $25.57 $25.57 $24.40 40
2019-11-01 $25.62 $25.62 $25.62 $25.62 $24.45 0
2019-10-31 $25.16 $25.16 $25.16 $25.16 $24.01 0
2019-10-30 $25.33 $25.33 $25.33 $25.33 $24.17 0
2019-10-29 $25.56 $25.56 $25.56 $25.56 $24.39 39
2019-10-28 $25.66 $25.66 $25.66 $25.66 $24.49 0
2019-10-25 $25.50 $25.50 $25.50 $25.50 $24.33 0
2019-10-24 $25.59 $25.59 $25.59 $25.59 $24.43 0
2019-10-23 $25.45 $25.45 $25.45 $25.45 $24.29 0
2019-10-22 $25.36 $25.36 $25.36 $25.36 $24.20 0
2019-10-21 $25.38 $25.38 $25.38 $25.38 $24.22 0
2019-10-18 $25.58 $25.58 $25.58 $25.58 $24.41 0
2019-10-17 $25.56 $25.56 $25.56 $25.56 $24.39 0
2019-10-16 $25.51 $25.51 $25.51 $25.51 $24.35 0
2019-10-15 $25.42 $25.42 $25.42 $25.42 $24.26 0
2019-10-14 $25.42 $25.42 $25.42 $25.42 $24.26 0
2019-10-11 $25.41 $25.41 $25.41 $25.41 $24.25 0
2019-10-10 $24.99 $24.99 $24.99 $24.99 $23.85 0
2019-10-09 $24.70 $24.70 $24.70 $24.70 $23.57 0
2019-10-08 $24.63 $24.63 $24.63 $24.63 $23.51 0
2019-10-07 $24.90 $24.90 $24.90 $24.90 $23.76 1
2019-10-04 $25.17 $25.17 $25.17 $25.17 $24.02 0
2019-10-03 $24.62 $24.62 $24.62 $24.62 $23.50 0
2019-10-02 $24.31 $24.31 $24.31 $24.31 $23.20 0
2019-10-01 $24.56 $24.56 $24.56 $24.56 $23.44 0
2019-09-30 $24.76 $24.76 $24.76 $24.76 $23.63 0
2019-09-27 $24.85 $24.85 $24.85 $24.85 $23.71 56
2019-09-26 $24.87 $24.87 $24.87 $24.87 $23.73 0
2019-09-25 $24.91 $24.91 $24.91 $24.91 $23.78 0
2019-09-24 $24.96 $24.96 $24.96 $24.96 $23.82 0
2019-09-23 $25.11 $25.11 $25.11 $25.11 $23.97 62
2019-09-20 $25.21 $25.21 $25.21 $25.21 $24.06 0
2019-09-19 $25.13 $25.13 $25.13 $25.13 $23.98 0
2019-09-18 $25.20 $25.20 $25.20 $25.20 $24.05 0
2019-09-17 $25.36 $25.36 $25.36 $25.36 $24.20 56
2019-09-16 $25.16 $25.16 $25.16 $25.16 $24.01 0
2019-09-13 $25.14 $25.14 $25.14 $25.14 $24.00 0
2019-09-12 $25.01 $25.01 $25.01 $25.01 $23.87 0
2019-09-11 $24.87 $24.87 $24.87 $24.87 $23.73 0
2019-09-10 $24.72 $24.72 $24.72 $24.72 $23.60 4
2019-09-09 $24.70 $24.70 $24.70 $24.70 $23.57 0
2019-09-06 $24.70 $24.74 $24.48 $24.56 $23.44 0
2019-09-05 $24.56 $24.56 $24.24 $24.25 $23.14 0
2019-09-04 $24.25 $24.25 $24.25 $24.25 $23.14 0
2019-09-03 $23.85 $23.85 $23.85 $23.85 $22.76 0
2019-08-30 $24.12 $24.12 $24.12 $24.12 $23.02 0
2019-08-29 $23.68 $23.68 $23.68 $23.68 $22.60 0
2019-08-28 $23.30 $23.30 $23.30 $23.30 $22.23 0
2019-08-27 $23.23 $23.23 $23.23 $23.23 $22.17 0
2019-08-26 $23.16 $23.17 $23.11 $23.11 $22.06 399
2019-08-23 $23.06 $23.06 $23.06 $23.06 $22.01 0
2019-08-22 $23.45 $23.45 $23.45 $23.45 $22.38 0
2019-08-21 $23.67 $23.67 $23.67 $23.67 $22.59 1
2019-08-20 $23.48 $23.48 $23.48 $23.48 $22.41 43
2019-08-19 $23.37 $23.37 $23.37 $23.37 $22.31 0
2019-08-16 $23.48 $23.48 $23.48 $23.48 $22.41 0
2019-08-15 $23.14 $23.14 $23.14 $23.14 $22.09 400
2019-08-14 $23.07 $23.07 $23.07 $23.07 $22.02 43
2019-08-13 $23.83 $23.83 $23.83 $23.83 $22.74 400
2019-08-12 $23.58 $23.58 $23.58 $23.58 $22.51 400
2019-08-09 $24.12 $24.12 $24.12 $24.12 $23.02 0
2019-08-08 $24.22 $24.22 $24.22 $24.22 $23.12 1,200
2019-08-07 $23.83 $23.83 $23.83 $23.83 $22.75 1
2019-08-06 $23.57 $23.57 $23.57 $23.57 $22.50 1,200
2019-08-05 $23.38 $23.38 $23.38 $23.38 $22.31 1,200
2019-08-02 $24.09 $24.09 $24.09 $24.09 $22.99 1,200
2019-08-01 $24.40 $24.40 $24.40 $24.40 $23.28 1
2019-07-31 $24.84 $24.84 $24.84 $24.84 $23.71 1,200
2019-07-30 $25.10 $25.10 $25.08 $25.08 $23.94 200
2019-07-29 $25.28 $25.28 $25.28 $25.28 $24.12 0
2019-07-26 $25.23 $25.23 $25.23 $25.23 $24.08 1
2019-07-25 $25.32 $25.32 $25.32 $25.32 $24.16 0
2019-07-24 $25.51 $25.51 $25.47 $25.47 $24.31 200
2019-07-23 $25.33 $25.33 $25.33 $25.33 $24.18 100
2019-07-22 $25.57 $25.57 $25.57 $25.57 $24.40 94
2019-07-19 $25.74 $25.74 $25.74 $25.74 $24.56 0
2019-07-18 $25.91 $25.91 $25.91 $25.91 $24.73 0
2019-07-17 $26.08 $26.08 $26.08 $26.08 $24.89 0
2019-07-16 $26.20 $26.22 $26.20 $26.22 $25.02 100
2019-07-15 $26.30 $26.30 $26.30 $26.30 $25.09 0
2019-07-12 $26.17 $26.17 $26.17 $26.17 $24.97 0
2019-07-11 $26.15 $26.15 $26.15 $26.15 $24.96 0
2019-07-10 $25.96 $25.96 $25.96 $25.96 $24.78 0
2019-07-09 $25.90 $25.90 $25.90 $25.90 $24.71 0
2019-07-08 $26.31 $26.31 $26.31 $26.31 $25.10 3
2019-07-05 $26.20 $26.20 $26.20 $26.20 $25.00 0
2019-07-03 $26.12 $26.12 $26.12 $26.12 $24.93 0
2019-07-02 $26.05 $26.05 $26.05 $26.05 $24.86 4
2019-07-01 $26.11 $26.11 $26.11 $26.11 $24.91 2
2019-06-28 $25.93 $25.93 $25.93 $25.93 $24.74 0
2019-06-27 $26.43 $26.43 $26.43 $26.43 $24.80 0
2019-06-26 $26.66 $26.66 $26.66 $26.66 $25.02 5
2019-06-25 $26.55 $26.55 $26.55 $26.55 $24.92 0
2019-06-24 $26.54 $26.54 $26.54 $26.54 $24.90 0
2019-06-21 $26.46 $26.46 $26.46 $26.46 $24.83 0
2019-06-20 $26.59 $26.59 $26.59 $26.59 $24.96 0
2019-06-19 $26.23 $26.23 $26.23 $26.23 $24.61 0
2019-06-18 $26.01 $26.01 $26.01 $26.01 $24.41 0
2019-06-17 $25.78 $25.78 $25.78 $25.78 $24.20 0
2019-06-14 $25.89 $25.89 $25.89 $25.89 $24.30 0
2019-06-13 $26.09 $26.09 $26.09 $26.09 $24.48 0
2019-06-12 $26.13 $26.13 $26.13 $26.13 $24.52 0
2019-06-11 $26.30 $26.30 $26.26 $26.26 $24.64 383
2019-06-10 $26.06 $26.06 $26.06 $26.06 $24.46 0
2019-06-07 $25.64 $25.64 $25.64 $25.64 $24.06 14
2019-06-06 $25.44 $25.44 $25.44 $25.44 $23.88 0
2019-06-05 $25.54 $25.54 $25.54 $25.54 $23.97 0
2019-06-04 $25.53 $25.53 $25.53 $25.53 $23.96 0
2019-06-03 $25.13 $25.13 $25.13 $25.13 $23.58 0
2019-05-31 $25.02 $25.02 $25.02 $25.02 $23.48 0
2019-05-30 $25.48 $25.48 $25.48 $25.48 $23.91 0
2019-05-29 $25.25 $25.25 $25.25 $25.25 $23.70 0
2019-05-28 $24.93 $24.93 $24.93 $24.93 $23.39 0
2019-05-24 $25.31 $25.31 $25.31 $25.31 $23.75 1
2019-05-23 $25.32 $25.32 $25.32 $25.32 $23.76 0
2019-05-22 $25.54 $25.54 $25.54 $25.54 $23.97 0
2019-05-21 $25.67 $25.67 $25.67 $25.67 $24.09 0
2019-05-20 $25.66 $25.66 $25.66 $25.66 $24.09 1
2019-05-17 $25.62 $25.62 $25.62 $25.62 $24.05 6
2019-05-16 $25.75 $25.75 $25.75 $25.75 $24.16 0
2019-05-15 $25.86 $25.86 $25.86 $25.86 $24.27 0
2019-05-14 $25.85 $25.85 $25.85 $25.85 $24.26 0
2019-05-13 $25.65 $25.65 $25.65 $25.65 $24.07 0
2019-05-10 $26.15 $26.15 $26.15 $26.15 $24.54 33
2019-05-09 $26.00 $26.00 $26.00 $26.00 $24.40 0
2019-05-08 $26.15 $26.15 $26.15 $26.15 $24.55 0
2019-05-07 $26.36 $26.36 $26.36 $26.36 $24.74 0
2019-05-06 $26.80 $26.80 $26.80 $26.80 $25.16 11
2019-05-03 $26.94 $26.94 $26.94 $26.94 $25.29 0
2019-05-02 $26.78 $26.78 $26.78 $26.78 $25.13 0
2019-05-01 $26.88 $26.88 $26.88 $26.88 $25.22 0
2019-04-30 $27.12 $27.12 $27.12 $27.12 $25.45 11
2019-04-29 $27.16 $27.16 $27.16 $27.16 $25.49 0
2019-04-26 $27.31 $27.31 $27.31 $27.31 $25.63 0
2019-04-25 $27.21 $27.21 $27.21 $27.21 $25.54 0
2019-04-24 $27.21 $27.21 $27.21 $27.21 $25.53 0
2019-04-23 $27.49 $27.49 $27.49 $27.49 $25.80 0
2019-04-22 $27.73 $27.73 $27.73 $27.73 $26.02 0
2019-04-18 $27.75 $27.75 $27.75 $27.75 $26.04 0
2019-04-17 $27.82 $27.82 $27.82 $27.82 $26.11 0
2019-04-16 $27.45 $27.58 $27.45 $27.58 $25.88 200
2019-04-15 $27.49 $27.49 $27.49 $27.49 $25.80 1
2019-04-12 $27.71 $27.71 $27.71 $27.71 $26.00 0
2019-04-11 $27.66 $27.66 $27.66 $27.66 $25.96 0
2019-04-10 $27.87 $27.87 $27.87 $27.87 $26.16 0
2019-04-09 $27.80 $27.80 $27.80 $27.80 $26.09 0
2019-04-08 $27.90 $27.90 $27.90 $27.90 $26.18 0
2019-04-05 $27.63 $27.63 $27.63 $27.63 $25.93 0
2019-04-04 $27.15 $27.15 $27.15 $27.15 $25.48 0
2019-04-03 $26.88 $26.88 $26.88 $26.88 $25.23 0
2019-04-02 $26.76 $26.76 $26.76 $26.76 $25.11 0
2019-04-01 $26.99 $26.99 $26.99 $26.99 $25.33 0
2019-03-29 $26.52 $26.52 $26.52 $26.52 $24.89 0
2019-03-28 $26.33 $26.33 $26.33 $26.33 $24.71 0
2019-03-27 $26.35 $26.35 $26.35 $26.35 $24.73 0
2019-03-26 $26.67 $26.67 $26.67 $26.67 $25.03 0
2019-03-25 $26.63 $26.63 $26.63 $26.63 $24.99 0
2019-03-22 $26.55 $26.55 $26.45 $26.45 $24.83 200
2019-03-21 $27.26 $27.31 $27.26 $27.31 $25.63 525
2019-03-20 $27.33 $27.33 $27.33 $27.33 $25.65 0
2019-03-19 $26.98 $26.98 $26.98 $26.98 $25.32 0
2019-03-18 $27.03 $27.03 $27.03 $27.03 $25.37 0
2019-03-15 $26.67 $26.67 $26.67 $26.67 $25.03 0
2019-03-14 $26.30 $26.35 $26.30 $26.35 $24.73 100
2019-03-13 $26.33 $26.39 $26.33 $26.39 $24.77 287
2019-03-12 $26.18 $26.28 $26.18 $26.25 $24.63 600
2019-03-11 $26.16 $26.16 $26.16 $26.16 $24.55 0
2019-03-08 $25.84 $25.84 $25.84 $25.84 $24.25 0
2019-03-07 $26.21 $26.21 $25.83 $25.83 $24.24 202
2019-03-06 $26.21 $26.21 $26.21 $26.21 $24.60 0
2019-03-05 $26.34 $26.34 $26.34 $26.34 $24.72 0
2019-03-04 $26.36 $26.41 $26.36 $26.41 $24.79 249
2019-03-01 $26.47 $26.47 $26.47 $26.47 $24.84 12
2019-02-28 $26.66 $26.66 $26.66 $26.66 $25.02 1
2019-02-27 $27.00 $27.00 $27.00 $27.00 $25.34 0
2019-02-26 $27.23 $27.27 $27.23 $27.24 $25.57 800
2019-02-25 $27.25 $27.25 $27.25 $27.25 $25.57 11
2019-02-22 $27.19 $27.19 $27.19 $27.19 $25.52 0
2019-02-21 $26.85 $26.85 $26.85 $26.85 $25.19 0
2019-02-20 $26.81 $26.81 $26.81 $26.81 $25.16 0
2019-02-19 $26.70 $26.70 $26.70 $26.70 $25.05 0
2019-02-15 $26.55 $26.55 $26.55 $26.55 $24.92 1
2019-02-14 $26.12 $26.34 $26.12 $26.34 $24.72 500
2019-02-13 $26.13 $26.13 $26.13 $26.13 $24.53 0
2019-02-12 $26.57 $26.57 $26.57 $26.57 $24.94 10
2019-02-11 $26.53 $26.53 $26.53 $26.53 $24.90 1
2019-02-08 $26.79 $26.80 $26.77 $26.80 $25.15 600
2019-02-07 $27.02 $27.02 $27.02 $27.02 $25.36 0
2019-02-06 $27.26 $27.26 $27.26 $27.26 $25.59 0
2019-02-05 $27.49 $27.49 $27.49 $27.49 $25.79 0
2019-02-04 $27.26 $27.26 $27.26 $27.26 $25.59 0
2019-02-01 $27.07 $27.07 $27.07 $27.07 $25.40 0
2019-01-31 $27.05 $27.05 $27.05 $27.05 $25.39 0
2019-01-30 $26.70 $26.70 $26.70 $26.70 $25.05 2
2019-01-29 $26.69 $26.69 $26.69 $26.69 $25.05 21
2019-01-28 $26.57 $26.57 $26.57 $26.57 $24.93 11
2019-01-25 $26.63 $26.63 $26.63 $26.63 $24.99 0
2019-01-24 $26.47 $26.47 $26.47 $26.47 $24.84 0
2019-01-23 $26.43 $26.43 $26.43 $26.43 $24.81 100
2019-01-22 $26.30 $26.30 $26.30 $26.30 $24.68 0
2019-01-18 $26.68 $26.68 $26.68 $26.68 $25.04 0
2019-01-17 $26.62 $26.62 $26.62 $26.62 $24.98 0
2019-01-16 $26.61 $26.61 $26.61 $26.61 $24.97 0
2019-01-15 $26.35 $26.35 $26.35 $26.35 $24.73 0
2019-01-14 $26.29 $26.29 $26.29 $26.29 $24.68 25
2019-01-11 $26.21 $26.21 $26.21 $26.21 $24.59 0
2019-01-10 $26.24 $26.24 $26.24 $26.24 $24.63 1
2019-01-09 $26.07 $26.07 $26.07 $26.07 $24.47 1
2019-01-08 $25.81 $25.81 $25.81 $25.81 $24.22 0
2019-01-07 $25.47 $25.47 $25.47 $25.47 $23.90 0
2019-01-04 $25.31 $25.31 $25.31 $25.31 $23.75 2
2019-01-03 $24.69 $24.69 $24.69 $24.69 $23.17 0
2019-01-02 $24.88 $24.88 $24.88 $24.88 $23.35 0
2018-12-31 $24.49 $24.49 $24.49 $24.49 $22.98 15
2018-12-28 $24.41 $24.41 $24.41 $24.41 $22.91 2
2018-12-27 $24.39 $24.39 $24.39 $24.39 $22.89 0
2018-12-26 $24.10 $24.32 $24.10 $24.32 $22.82 550
2018-12-24 $23.92 $23.92 $23.92 $23.92 $22.45 0
2018-12-21 $24.02 $24.02 $24.02 $24.02 $22.55 0
2018-12-20 $24.22 $24.22 $24.22 $24.22 $22.73 0
2018-12-19 $24.12 $24.12 $24.12 $24.12 $22.63 0
2018-12-18 $24.24 $24.26 $24.24 $24.26 $22.67 286
2018-12-17 $24.14 $24.14 $24.14 $24.14 $22.56 0
2018-12-14 $24.46 $24.46 $24.46 $24.46 $22.86 0
2018-12-13 $24.58 $24.58 $24.58 $24.58 $22.96 0
2018-12-12 $24.60 $24.60 $24.60 $24.60 $22.99 0
2018-12-11 $24.32 $24.32 $24.32 $24.32 $22.72 0
2018-12-10 $24.40 $24.40 $24.40 $24.40 $22.80 0
2018-12-07 $24.69 $24.69 $24.69 $24.69 $23.07 0
2018-12-06 $24.69 $24.69 $24.69 $24.69 $23.07 0
2018-12-04 $24.69 $24.69 $24.69 $24.69 $23.07 30
2018-12-03 $24.69 $24.69 $24.69 $24.69 $23.07 0
2018-11-30 $24.69 $24.69 $24.69 $24.69 $23.07 1
2018-11-29 $24.68 $24.69 $24.68 $24.69 $23.07 208
2018-11-28 $23.94 $23.94 $23.94 $23.94 $22.37 165
2018-11-27 $24.77 $24.77 $24.77 $24.77 $23.14 0
2018-11-26 $24.77 $24.77 $24.77 $24.77 $23.14 0
2018-11-23 $24.77 $24.77 $24.77 $24.77 $23.14 0
2018-11-21 $24.77 $24.77 $24.77 $24.77 $23.14 105
2018-11-20 $24.83 $24.83 $24.83 $24.83 $23.20 1
2018-11-15 $24.83 $24.83 $24.83 $24.83 $23.20 104
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.