GLOBAL X PERMANENT ETF (PERM) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.52 ($-0.26) -1.01%
GLOBAL X PERMANENT ETF - Daily Information
Click for more stock information on GLOBAL X PERMANENT ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.50 |
Previous Close | $25.52 |
High | $25.69 |
Low | $25.46 |
Adjusted Open | $25.50 |
Previous Adjusted Close | $25.52 |
Adjusted High | $25.69 |
Adjusted Low | $25.46 |
About GLOBAL X PERMANENT ETF (PERM)
DELISTED - The Fund will invest at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed.The Underlying Index tracks the performance of four asset class categories that are designed to perform differently across different economic environments, as defined by Solactive AG, the provider of the Underlying Index (“Index Provider”). On each rebalance, the Underlying Index allocates 25% each to four asset class categories, as follows:Asset ClassAllocationStocks: • U.S. Large Cap Stocks9%• U.S. Small Cap Stocks3%• International Stocks3%• U.S. Real Estate Stocks5%• U.S. and Foreign Natural Resource Stocks5%U.S. Treasury Bonds (Long-Term)(remaining maturity greater than 20 years)25%U.S. Treasury Bills and Bonds (Short-Term)(remaining maturity of less than three years)25%Gold & Silver: • Physical Gold ETFs and ETCs20%• Physical Silver ETFs and ETCs5%Total100%The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund’s investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index may include U.S. and foreign exchange-traded vehicles, including exchange traded funds (“ETFs”) and exchange traded commodities (“ETCs”). As of December 30, 2016, the Underlying Index had 91 constituents. The Underlying Index rebalances annually. Between rebalances, actual allocations of the Underlying Index may deviate from each allocation shown above as a result of performance differences among the different asset classes. The Index Provider will also rebalance between scheduled rebalance dates if the Underlying Index weights deviate from the above asset class allocation beyond pre-established maximum thresholds, as defined by the Index Provider. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. The Fund generally uses a representative sampling strategy with respect to the Underlying Index. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. The Fund may or may not hold all of the securities in the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 30, 2016, the Underlying Index was concentrated in the Materials sector.
Invest in GLOBAL X PERMANENT ETF (PERM)
Historical Stock Data for GLOBAL X PERMANENT ETF (PERM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-06 | $25.50 | $25.69 | $25.46 | $25.52 | $25.52 | 5,934 |
2017-10-05 | $25.46 | $25.78 | $25.41 | $25.78 | $25.78 | 1,005 |
2017-10-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 6 |
2017-10-03 | $25.65 | $25.65 | $25.60 | $25.60 | $25.60 | 300 |
2017-10-02 | $25.45 | $25.75 | $25.43 | $25.48 | $25.48 | 6,875 |
2017-09-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 100 |
2017-09-28 | $25.83 | $25.83 | $25.42 | $25.42 | $25.42 | 11,406 |
2017-09-27 | $25.73 | $25.73 | $25.45 | $25.45 | $25.45 | 2,449 |
2017-09-26 | $25.57 | $25.85 | $25.57 | $25.58 | $25.58 | 22,797 |
2017-09-25 | $25.46 | $25.80 | $25.00 | $25.62 | $25.62 | 27,505 |
2017-09-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 191 |
2017-09-21 | $25.53 | $25.63 | $25.53 | $25.63 | $25.63 | 2,859 |
2017-09-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
2017-09-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 222 |
2017-09-18 | $25.68 | $25.86 | $25.68 | $25.86 | $25.86 | 1,452 |
2017-09-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 4 |
2017-09-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 260 |
2017-09-13 | $25.81 | $25.81 | $25.76 | $25.80 | $25.80 | 1,174 |
2017-09-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
2017-09-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 282 |
2017-09-08 | $25.82 | $26.29 | $25.82 | $26.29 | $26.29 | 3,275 |
2017-09-07 | $25.93 | $25.95 | $25.93 | $25.93 | $25.93 | 1,641 |
2017-09-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
2017-09-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 7 |
2017-09-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 46 |
2017-08-31 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 60 |
2017-08-30 | $25.42 | $25.71 | $25.42 | $25.71 | $25.71 | 814 |
2017-08-29 | $25.63 | $25.65 | $25.63 | $25.63 | $25.63 | 1,033 |
2017-08-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3 |
2017-08-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
2017-08-24 | $25.69 | $25.72 | $25.59 | $25.68 | $25.68 | 905 |
2017-08-23 | $25.38 | $25.43 | $25.38 | $25.38 | $25.38 | 8,156 |
2017-08-22 | $25.32 | $25.69 | $25.32 | $25.40 | $25.40 | 16,925 |
2017-08-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 10 |
2017-08-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
2017-08-17 | $25.41 | $25.70 | $25.33 | $25.70 | $25.70 | 10,958 |
2017-08-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 320 |
2017-08-15 | $25.22 | $25.49 | $25.22 | $25.49 | $25.49 | 6,366 |
2017-08-14 | $25.27 | $25.67 | $25.27 | $25.67 | $25.67 | 3,071 |
2017-08-11 | $25.32 | $25.74 | $25.31 | $25.74 | $25.74 | 9,241 |
2017-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2017-08-09 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 19,810 |
2017-08-08 | $25.73 | $25.73 | $25.54 | $25.54 | $25.54 | 1,165 |
2017-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 129 |
2017-08-04 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
2017-08-03 | $26.00 | $26.00 | $25.56 | $25.56 | $25.56 | 355 |
2017-08-02 | $25.26 | $26.00 | $25.25 | $25.70 | $25.70 | 5,662 |
2017-08-01 | $26.00 | $26.00 | $25.66 | $25.70 | $25.70 | 1,591 |
2017-07-31 | $25.47 | $26.69 | $25.23 | $25.71 | $25.71 | 14,729 |
2017-07-28 | $25.20 | $25.26 | $25.19 | $25.19 | $25.19 | 804 |
2017-07-27 | $25.20 | $25.20 | $25.12 | $25.12 | $25.12 | 602 |
2017-07-26 | $24.96 | $25.20 | $24.96 | $25.20 | $25.20 | 1,088 |
2017-07-25 | $25.12 | $25.16 | $25.12 | $25.16 | $25.16 | 2,398 |
2017-07-24 | $25.45 | $25.45 | $25.13 | $25.21 | $25.21 | 5,004 |
2017-07-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
2017-07-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2017-07-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2017-07-18 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2017-07-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 328 |
2017-07-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 52 |
2017-07-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-07-11 | $24.95 | $25.02 | $24.95 | $25.02 | $25.02 | 274 |
2017-07-10 | $24.67 | $25.23 | $24.67 | $25.17 | $25.17 | 4,163 |
2017-07-07 | $24.73 | $24.73 | $24.58 | $24.58 | $24.58 | 1,018 |
2017-07-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2017-07-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 101 |
2017-07-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
2017-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 137 |
2017-06-29 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
2017-06-28 | $25.44 | $25.44 | $25.28 | $25.28 | $25.28 | 2,117 |
2017-06-27 | $25.44 | $25.44 | $25.29 | $25.29 | $25.29 | 277 |
2017-06-26 | $25.45 | $25.45 | $25.06 | $25.06 | $25.06 | 208 |
2017-06-23 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
2017-06-22 | $25.45 | $25.45 | $25.18 | $25.18 | $25.18 | 469 |
2017-06-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 311 |
2017-06-20 | $25.29 | $25.33 | $25.09 | $25.33 | $25.33 | 5,164 |
2017-06-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 312 |
2017-06-16 | $25.00 | $25.03 | $22.57 | $25.02 | $25.02 | 5,115 |
2017-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
2017-06-14 | $25.35 | $25.45 | $25.08 | $25.08 | $25.08 | 3,696 |
2017-06-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 306 |
2017-06-12 | $24.99 | $25.15 | $24.99 | $25.01 | $25.01 | 1,745 |
2017-06-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 24 |
2017-06-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
2017-06-07 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 1,102 |
2017-06-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 455 |
2017-06-05 | $25.23 | $25.45 | $25.20 | $25.45 | $25.45 | 2,394 |
2017-06-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 60 |
2017-06-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
2017-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 219 |
2017-05-30 | $25.01 | $25.01 | $25.00 | $25.01 | $25.01 | 1,849 |
2017-05-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 2 |
2017-05-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
2017-05-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 105 |
2017-05-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 79 |
2017-05-22 | $24.90 | $24.90 | $24.78 | $24.90 | $24.90 | 810 |
2017-05-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 311 |
2017-05-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
2017-05-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 472 |
2017-05-16 | $24.73 | $24.75 | $24.49 | $24.49 | $24.49 | 2,698 |
2017-05-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 26 |
2017-05-12 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 759 |
2017-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 233 |
2017-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
2017-05-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
2017-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
2017-05-05 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 300 |
2017-05-04 | $24.67 | $24.77 | $24.67 | $24.76 | $24.76 | 1,317 |
2017-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 152 |
2017-05-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
2017-05-01 | $24.66 | $24.76 | $24.66 | $24.76 | $24.76 | 222 |
2017-04-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 441 |
2017-04-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
2017-04-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 156 |
2017-04-25 | $24.83 | $24.88 | $24.83 | $24.88 | $24.88 | 521 |
2017-04-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
2017-04-21 | $24.94 | $24.96 | $24.94 | $24.96 | $24.96 | 1,344 |
2017-04-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 101 |
2017-04-19 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 904 |
2017-04-18 | $24.95 | $25.00 | $24.95 | $24.95 | $24.95 | 1,220 |
2017-04-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 105 |
2017-04-13 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 1,714 |
2017-04-12 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 730 |
2017-04-11 | $24.89 | $24.89 | $24.87 | $24.87 | $24.87 | 599 |
2017-04-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2017-04-07 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2017-04-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2017-04-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 152 |
2017-04-04 | $24.76 | $24.98 | $24.70 | $24.98 | $24.98 | 3,875 |
2017-04-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 274 |
2017-03-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 63 |
2017-03-30 | $24.71 | $24.74 | $24.55 | $24.71 | $24.71 | 4,694 |
2017-03-29 | $24.57 | $24.99 | $24.57 | $24.99 | $24.99 | 2,330 |
2017-03-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 2 |
2017-03-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 104 |
2017-03-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 142 |
2017-03-23 | $24.68 | $24.80 | $24.55 | $24.55 | $24.55 | 4,609 |
2017-03-22 | $24.60 | $24.60 | $24.56 | $24.56 | $24.56 | 465 |
2017-03-21 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 37 |
2017-03-20 | $24.51 | $24.64 | $24.51 | $24.64 | $24.64 | 892 |
2017-03-17 | $24.33 | $24.56 | $24.32 | $24.51 | $24.51 | 1,585 |
2017-03-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 153 |
2017-03-15 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
2017-03-14 | $24.05 | $24.40 | $24.05 | $24.20 | $24.20 | 8,318 |
2017-03-13 | $24.31 | $24.31 | $24.16 | $24.25 | $24.25 | 3,671 |
2017-03-10 | $24.18 | $24.31 | $24.15 | $24.31 | $24.31 | 3,497 |
2017-03-09 | $24.25 | $24.42 | $24.17 | $24.23 | $24.23 | 1,320 |
2017-03-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 106 |
2017-03-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 19 |
2017-03-06 | $24.48 | $24.79 | $24.44 | $24.79 | $24.79 | 3,268 |
2017-03-03 | $24.58 | $24.60 | $24.57 | $24.60 | $24.60 | 383 |
2017-03-02 | $24.57 | $24.59 | $24.55 | $24.59 | $24.59 | 2,558 |
2017-03-01 | $24.60 | $24.78 | $24.60 | $24.74 | $24.74 | 5,493 |
2017-02-28 | $24.80 | $24.81 | $24.72 | $24.77 | $24.77 | 5,700 |
2017-02-27 | $25.09 | $25.24 | $25.00 | $25.00 | $25.00 | 2,154 |
2017-02-24 | $24.65 | $24.88 | $24.65 | $24.88 | $24.88 | 54,560 |
2017-02-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
2017-02-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 32 |
2017-02-21 | $24.53 | $24.68 | $24.53 | $24.68 | $24.68 | 467 |
2017-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 280 |
2017-02-16 | $24.83 | $25.06 | $24.54 | $24.55 | $24.55 | 7,578 |
2017-02-15 | $24.38 | $24.72 | $24.38 | $24.48 | $24.48 | 855 |
2017-02-14 | $24.57 | $24.81 | $24.57 | $24.81 | $24.81 | 1,563 |
2017-02-13 | $24.50 | $25.00 | $24.50 | $24.99 | $24.99 | 2,959 |
2017-02-10 | $24.50 | $24.59 | $24.50 | $24.54 | $24.54 | 4,036 |
2017-02-09 | $24.95 | $24.95 | $24.50 | $24.50 | $24.50 | 2,040 |
2017-02-08 | $24.98 | $25.06 | $24.85 | $24.88 | $24.88 | 1,830 |
2017-02-07 | $24.47 | $24.57 | $24.47 | $24.57 | $24.57 | 5,483 |
2017-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 5 |
2017-02-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 224 |
2017-02-02 | $24.50 | $24.86 | $24.50 | $24.61 | $24.61 | 2,888 |
2017-02-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
2017-01-31 | $24.64 | $24.73 | $24.36 | $24.44 | $24.44 | 13,122 |
2017-01-30 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 157 |
2017-01-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 247 |
2017-01-26 | $24.86 | $25.05 | $24.85 | $24.85 | $24.85 | 8,251 |
2017-01-25 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
2017-01-24 | $24.71 | $24.81 | $24.70 | $24.81 | $24.81 | 951 |
2017-01-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 436 |
2017-01-20 | $24.58 | $24.68 | $24.58 | $24.66 | $24.66 | 717 |
2017-01-19 | $24.59 | $24.77 | $24.59 | $24.77 | $24.77 | 1,135 |
2017-01-18 | $25.02 | $25.02 | $24.73 | $24.73 | $24.73 | 1,116 |
2017-01-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 351 |
2017-01-13 | $24.90 | $25.23 | $24.57 | $24.57 | $24.57 | 1,188 |
2017-01-12 | $24.68 | $24.75 | $24.67 | $24.67 | $24.67 | 1,062 |
2017-01-11 | $24.91 | $25.29 | $24.65 | $24.75 | $24.75 | 49,321 |
2017-01-10 | $24.66 | $24.92 | $24.66 | $24.67 | $24.67 | 2,637 |
2017-01-09 | $24.63 | $24.66 | $24.42 | $24.59 | $24.59 | 1,793 |
2017-01-06 | $24.37 | $24.39 | $24.32 | $24.32 | $24.32 | 1,428 |
2017-01-05 | $24.26 | $24.66 | $24.25 | $24.38 | $24.38 | 1,662 |
2017-01-04 | $24.11 | $24.68 | $24.11 | $24.68 | $24.68 | 900 |
2017-01-03 | $23.95 | $24.37 | $23.95 | $24.17 | $24.17 | 5,981 |
2016-12-30 | $24.29 | $24.58 | $24.29 | $24.29 | $24.29 | 1,857 |
2016-12-29 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 11 |
2016-12-28 | $24.20 | $24.42 | $23.90 | $24.23 | $24.23 | 8,670 |
2016-12-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.71 | 1 |
2016-12-23 | $23.90 | $24.05 | $23.90 | $24.02 | $23.71 | 3,740 |
2016-12-22 | $23.76 | $24.86 | $23.76 | $24.08 | $23.77 | 27,494 |
2016-12-21 | $23.90 | $24.10 | $23.90 | $24.10 | $23.79 | 3,020 |
2016-12-20 | $24.11 | $24.11 | $23.98 | $23.98 | $23.67 | 519 |
2016-12-19 | $23.80 | $24.09 | $23.80 | $24.01 | $23.70 | 1,022 |
2016-12-16 | $24.23 | $24.23 | $23.88 | $23.88 | $23.58 | 1,595 |
2016-12-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.16 | 11 |
2016-12-14 | $24.55 | $24.55 | $24.47 | $24.47 | $24.16 | 652 |
2016-12-13 | $24.50 | $24.50 | $24.23 | $24.40 | $24.09 | 1,032 |
2016-12-12 | $24.27 | $24.46 | $24.09 | $24.37 | $24.06 | 7,208 |
2016-12-09 | $24.58 | $24.59 | $24.16 | $24.29 | $23.98 | 3,024 |
2016-12-08 | $24.67 | $24.67 | $24.58 | $24.58 | $24.27 | 1,742 |
2016-12-07 | $24.45 | $25.02 | $24.28 | $24.67 | $24.36 | 4,866 |
2016-12-06 | $23.94 | $24.05 | $23.94 | $24.01 | $23.70 | 597 |
2016-12-05 | $23.87 | $24.02 | $23.87 | $24.02 | $23.71 | 893 |
2016-12-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.68 | 0 |
2016-12-01 | $23.83 | $23.99 | $23.83 | $23.99 | $23.68 | 1,080 |
2016-11-30 | $23.92 | $24.06 | $23.89 | $24.06 | $23.75 | 3,208 |
2016-11-29 | $24.15 | $24.17 | $24.07 | $24.08 | $23.77 | 4,240 |
2016-11-28 | $24.12 | $24.13 | $24.01 | $24.10 | $23.79 | 2,461 |
2016-11-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.79 | 841 |
2016-11-23 | $23.98 | $24.06 | $23.98 | $24.01 | $23.70 | 778 |
2016-11-22 | $24.02 | $24.41 | $24.02 | $24.30 | $23.99 | 3,269 |
2016-11-21 | $23.93 | $24.99 | $23.93 | $24.49 | $24.18 | 13,300 |
2016-11-18 | $24.05 | $24.11 | $24.00 | $24.11 | $23.81 | 2,120 |
2016-11-17 | $24.05 | $24.29 | $24.05 | $24.29 | $23.98 | 1,149 |
2016-11-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.00 | 2 |
2016-11-15 | $24.49 | $24.49 | $24.31 | $24.31 | $24.00 | 1,133 |
2016-11-14 | $24.14 | $24.26 | $24.14 | $24.26 | $23.95 | 1,139 |
2016-11-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.02 | 676 |
2016-11-10 | $24.85 | $24.88 | $24.53 | $24.88 | $24.56 | 9,474 |
2016-11-09 | $24.90 | $24.90 | $24.86 | $24.86 | $24.54 | 450 |
2016-11-08 | $25.23 | $25.23 | $25.23 | $25.23 | $24.91 | 37 |
2016-11-07 | $25.10 | $25.24 | $25.10 | $25.23 | $24.91 | 1,985 |
2016-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 102 |
2016-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 500 |
2016-11-02 | $25.21 | $25.21 | $25.14 | $25.14 | $24.82 | 628 |
2016-11-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.96 | 255 |
2016-10-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 43 |
2016-10-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 279 |
2016-10-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.54 | 105 |
2016-10-26 | $24.93 | $25.01 | $24.93 | $24.98 | $24.66 | 4,184 |
2016-10-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 3 |
2016-10-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 12 |
2016-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 220 |
2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 105 |
2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 0 |
2016-10-18 | $24.91 | $25.04 | $24.91 | $25.00 | $24.68 | 769 |
2016-10-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.56 | 161 |
2016-10-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.62 | 287 |
2016-10-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.66 | 196 |
2016-10-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.57 | 0 |
2016-10-11 | $25.25 | $25.26 | $24.89 | $24.89 | $24.57 | 2,884 |
2016-10-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.92 | 1,128 |
2016-10-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.84 | 379 |
2016-10-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 100 |
2016-10-05 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 186 |
2016-10-04 | $25.63 | $25.63 | $25.63 | $25.63 | $25.30 | 0 |
2016-10-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.30 | 479 |
2016-09-30 | $25.74 | $25.74 | $25.63 | $25.63 | $25.30 | 475 |
2016-09-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 12 |
2016-09-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 10 |
2016-09-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 0 |
2016-09-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 0 |
2016-09-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 18 |
2016-09-22 | $26.04 | $26.04 | $25.89 | $25.89 | $25.56 | 254 |
2016-09-21 | $25.73 | $25.79 | $25.47 | $25.78 | $25.46 | 2,738 |
2016-09-20 | $25.74 | $25.74 | $25.60 | $25.60 | $25.28 | 890 |
2016-09-19 | $25.25 | $25.31 | $25.25 | $25.31 | $24.99 | 257 |
2016-09-16 | $25.63 | $25.63 | $25.22 | $25.28 | $24.96 | 1,779 |
2016-09-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.12 | 154 |
2016-09-14 | $25.39 | $25.52 | $25.39 | $25.44 | $25.12 | 2,261 |
2016-09-13 | $25.34 | $25.34 | $25.34 | $25.34 | $25.02 | 263 |
2016-09-12 | $25.50 | $25.88 | $25.20 | $25.40 | $25.08 | 27,329 |
2016-09-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.25 | 518 |
2016-09-08 | $25.96 | $26.01 | $25.83 | $25.83 | $25.50 | 1,249 |
2016-09-07 | $26.14 | $26.14 | $26.14 | $26.14 | $25.81 | 29 |
2016-09-06 | $25.75 | $26.14 | $25.75 | $26.14 | $25.81 | 1,268 |
2016-09-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.21 | 0 |
2016-09-01 | $25.50 | $25.54 | $25.50 | $25.54 | $25.21 | 789 |
2016-08-31 | $25.64 | $25.64 | $25.64 | $25.64 | $25.31 | 6 |
2016-08-30 | $25.58 | $25.64 | $25.58 | $25.64 | $25.31 | 1,291 |
2016-08-29 | $26.00 | $26.00 | $25.71 | $25.71 | $25.38 | 5,100 |
2016-08-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.65 | 144 |
2016-08-25 | $26.11 | $26.11 | $25.72 | $25.72 | $25.39 | 2,722 |
2016-08-24 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 93 |
2016-08-23 | $26.11 | $26.11 | $26.11 | $26.11 | $25.78 | 203 |
2016-08-22 | $25.73 | $25.95 | $25.73 | $25.84 | $25.51 | 3,836 |
2016-08-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 50 |
2016-08-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 37 |
2016-08-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 19 |
2016-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 30 |
2016-08-15 | $25.91 | $25.97 | $25.90 | $25.90 | $25.57 | 1,873 |
2016-08-12 | $26.17 | $26.21 | $25.95 | $25.96 | $25.63 | 1,700 |
2016-08-11 | $26.00 | $26.02 | $25.96 | $25.98 | $25.65 | 2,293 |
2016-08-10 | $26.15 | $26.15 | $25.96 | $26.10 | $25.77 | 1,530 |
2016-08-09 | $26.01 | $26.25 | $25.86 | $25.97 | $25.63 | 3,787 |
2016-08-08 | $26.04 | $26.16 | $25.86 | $25.86 | $25.53 | 4,309 |
2016-08-05 | $26.16 | $26.18 | $25.96 | $25.99 | $25.66 | 4,576 |
2016-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 1,501 |
2016-08-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.96 | 436 |
2016-08-02 | $26.30 | $26.32 | $26.14 | $26.17 | $25.84 | 16,762 |
2016-08-01 | $26.34 | $26.34 | $26.13 | $26.13 | $25.80 | 781 |
2016-07-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.72 | 202 |
2016-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 17 |
2016-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 31 |
2016-07-26 | $26.01 | $26.07 | $25.90 | $25.90 | $25.57 | 3,241 |
2016-07-25 | $25.60 | $25.74 | $25.60 | $25.72 | $25.39 | 3,854 |
2016-07-22 | $25.75 | $25.82 | $25.75 | $25.82 | $25.49 | 888 |
2016-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 167 |
2016-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.57 | 819 |
2016-07-19 | $26.13 | $26.14 | $26.13 | $26.14 | $25.81 | 1,119 |
2016-07-18 | $26.14 | $26.17 | $25.90 | $25.94 | $25.61 | 2,552 |
2016-07-15 | $26.17 | $26.17 | $26.01 | $26.09 | $25.76 | 5,973 |
2016-07-14 | $26.07 | $26.07 | $26.07 | $26.07 | $25.74 | 457 |
2016-07-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 50 |
2016-07-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 79 |
2016-07-11 | $25.94 | $26.12 | $25.92 | $25.94 | $25.61 | 3,670 |
2016-07-08 | $25.91 | $26.10 | $25.86 | $25.86 | $25.53 | 1,980 |
2016-07-07 | $25.90 | $25.99 | $25.69 | $25.70 | $25.37 | 9,002 |
2016-07-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.25 | 38 |
2016-07-05 | $25.87 | $25.87 | $24.70 | $25.58 | $25.25 | 3,088 |
2016-07-01 | $25.30 | $25.40 | $25.30 | $25.39 | $25.07 | 670 |
2016-06-30 | $25.82 | $25.82 | $25.15 | $25.40 | $25.08 | 799 |
2016-06-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.41 | 0 |
2016-06-28 | $25.38 | $25.38 | $24.73 | $24.73 | $24.41 | 1,291 |
2016-06-27 | $25.00 | $25.00 | $24.70 | $24.95 | $24.63 | 880 |
2016-06-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.58 | 145 |
2016-06-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 133 |
2016-06-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 216 |
2016-06-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.52 | 40 |
2016-06-20 | $25.00 | $25.00 | $24.77 | $24.84 | $24.52 | 3,518 |
2016-06-17 | $25.00 | $25.00 | $24.75 | $24.86 | $24.54 | 6,675 |
2016-06-16 | $24.88 | $24.88 | $24.84 | $24.84 | $24.52 | 702 |
2016-06-15 | $24.90 | $24.99 | $24.76 | $24.76 | $24.44 | 1,542 |
2016-06-14 | $24.80 | $25.20 | $24.64 | $24.85 | $24.53 | 8,497 |
2016-06-13 | $24.75 | $25.25 | $24.49 | $24.63 | $24.32 | 8,337 |
2016-06-10 | $24.65 | $26.48 | $24.50 | $24.88 | $24.56 | 18,201 |
2016-06-09 | $24.69 | $25.06 | $24.69 | $25.00 | $24.68 | 4,490 |
2016-06-08 | $24.20 | $24.85 | $24.20 | $24.59 | $24.28 | 4,901 |
2016-06-07 | $24.60 | $24.68 | $24.32 | $24.40 | $24.09 | 6,601 |
2016-06-06 | $25.23 | $25.23 | $24.11 | $24.65 | $24.34 | 28,028 |
2016-06-03 | $24.30 | $24.56 | $24.30 | $24.35 | $24.04 | 4,603 |
2016-06-02 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 103 |
2016-06-01 | $24.12 | $24.13 | $24.10 | $24.13 | $23.82 | 4,222 |
2016-05-31 | $24.41 | $24.41 | $24.10 | $24.14 | $23.83 | 14,263 |
2016-05-27 | $24.41 | $24.63 | $24.40 | $24.46 | $24.15 | 2,139 |
2016-05-26 | $24.50 | $24.52 | $24.50 | $24.52 | $24.21 | 369 |
2016-05-25 | $24.41 | $24.76 | $24.41 | $24.49 | $24.18 | 668 |
2016-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.48 | 931 |
2016-05-23 | $24.40 | $24.59 | $24.40 | $24.51 | $24.19 | 2,000 |
2016-05-20 | $24.41 | $24.45 | $24.40 | $24.45 | $24.14 | 1,140 |
2016-05-19 | $24.41 | $24.42 | $24.40 | $24.40 | $24.09 | 3,250 |
2016-05-18 | $24.80 | $24.80 | $24.50 | $24.50 | $24.19 | 2,626 |
2016-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.44 | 143 |
2016-05-16 | $24.88 | $24.88 | $24.78 | $24.78 | $24.47 | 881 |
2016-05-13 | $24.40 | $24.62 | $24.40 | $24.53 | $24.22 | 1,594 |
2016-05-12 | $24.75 | $24.75 | $24.40 | $24.40 | $24.09 | 14,765 |
2016-05-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.43 | 596 |
2016-05-10 | $25.00 | $25.00 | $24.50 | $24.75 | $24.43 | 1,847 |
2016-05-09 | $25.00 | $25.00 | $24.50 | $24.53 | $24.22 | 1,270 |
2016-05-06 | $24.50 | $25.00 | $24.50 | $24.69 | $24.38 | 2,391 |
2016-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 30 |
2016-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 22 |
2016-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 389 |
2016-05-02 | $24.51 | $24.66 | $24.50 | $24.55 | $24.24 | 10,130 |
2016-04-29 | $24.55 | $24.59 | $24.55 | $24.59 | $24.28 | 553 |
2016-04-28 | $24.59 | $24.60 | $24.58 | $24.60 | $24.29 | 853 |
2016-04-27 | $24.60 | $24.60 | $24.41 | $24.52 | $24.21 | 1,347 |
2016-04-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 40 |
2016-04-25 | $24.69 | $24.70 | $24.30 | $24.70 | $24.39 | 1,371 |
2016-04-22 | $24.99 | $25.00 | $24.36 | $24.37 | $24.06 | 24,419 |
2016-04-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 488 |
2016-04-20 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 617 |
2016-04-19 | $24.88 | $25.23 | $24.10 | $24.10 | $23.79 | 2,904 |
2016-04-18 | $24.78 | $25.19 | $24.32 | $24.89 | $24.57 | 1,411 |
2016-04-15 | $25.04 | $25.04 | $24.60 | $24.60 | $24.29 | 431 |
2016-04-14 | $24.98 | $25.06 | $24.30 | $24.30 | $23.99 | 10,405 |
2016-04-13 | $24.60 | $24.72 | $24.32 | $24.32 | $24.01 | 15,548 |
2016-04-12 | $24.68 | $25.00 | $24.60 | $24.86 | $24.54 | 7,221 |
2016-04-11 | $24.74 | $24.74 | $24.30 | $24.66 | $24.35 | 11,157 |
2016-04-08 | $24.73 | $24.73 | $24.58 | $24.58 | $24.27 | 1,529 |
2016-04-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.08 | 239 |
2016-04-06 | $24.33 | $24.53 | $24.33 | $24.53 | $24.21 | 2,073 |
2016-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.12 | 547 |
2016-04-04 | $24.40 | $24.56 | $24.40 | $24.51 | $24.20 | 3,074 |
2016-04-01 | $24.49 | $24.58 | $24.33 | $24.58 | $24.27 | 1,227 |
2016-03-31 | $24.49 | $24.61 | $24.31 | $24.37 | $24.06 | 15,498 |
2016-03-30 | $24.21 | $24.45 | $24.21 | $24.30 | $23.99 | 2,251 |
2016-03-29 | $24.50 | $24.50 | $24.31 | $24.31 | $24.00 | 850 |
2016-03-28 | $24.61 | $24.61 | $24.10 | $24.16 | $23.85 | 19,647 |
2016-03-24 | $24.10 | $24.27 | $24.10 | $24.11 | $23.80 | 1,004 |
2016-03-23 | $24.33 | $24.39 | $24.11 | $24.16 | $23.85 | 29,585 |
2016-03-22 | $24.58 | $24.62 | $24.45 | $24.45 | $24.14 | 15,837 |
2016-03-21 | $24.62 | $24.62 | $24.22 | $24.43 | $24.12 | 2,204 |
2016-03-18 | $24.53 | $24.60 | $24.35 | $24.52 | $24.21 | 11,957 |
2016-03-17 | $24.34 | $24.35 | $24.34 | $24.35 | $24.04 | 1,004 |
2016-03-16 | $24.26 | $24.33 | $24.19 | $24.19 | $23.88 | 15,018 |
2016-03-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.11 | 135 |
2016-03-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.11 | 106 |
2016-03-11 | $24.16 | $24.31 | $24.16 | $24.31 | $24.00 | 1,500 |
2016-03-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.78 | 6 |
2016-03-09 | $24.09 | $24.09 | $24.09 | $24.09 | $23.78 | 158 |
2016-03-08 | $24.23 | $24.23 | $24.23 | $24.23 | $23.92 | 108 |
2016-03-07 | $24.34 | $24.34 | $24.25 | $24.30 | $23.99 | 1,030 |
2016-03-04 | $24.22 | $24.22 | $24.12 | $24.13 | $23.82 | 4,402 |
2016-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.69 | 265 |
2016-03-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.61 | 143 |
2016-03-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.60 | 553 |
2016-02-29 | $23.90 | $23.90 | $23.86 | $23.86 | $23.56 | 606 |
2016-02-26 | $23.85 | $24.00 | $23.78 | $23.84 | $23.54 | 14,490 |
2016-02-25 | $23.89 | $24.07 | $23.89 | $23.99 | $23.68 | 8,713 |
2016-02-24 | $23.93 | $24.19 | $23.90 | $23.90 | $23.60 | 12,176 |
2016-02-23 | $23.85 | $24.02 | $23.81 | $23.88 | $23.58 | 32,167 |
2016-02-22 | $24.17 | $24.17 | $23.83 | $23.99 | $23.68 | 1,628 |
2016-02-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.67 | 506 |
2016-02-18 | $23.83 | $24.00 | $23.83 | $23.91 | $23.61 | 5,398 |
2016-02-17 | $23.79 | $23.90 | $23.79 | $23.90 | $23.60 | 606 |
2016-02-16 | $23.69 | $23.69 | $23.69 | $23.69 | $23.39 | 108 |
2016-02-12 | $24.01 | $24.01 | $23.80 | $23.80 | $23.50 | 408 |
2016-02-11 | $24.00 | $24.02 | $23.92 | $23.93 | $23.63 | 975 |
2016-02-10 | $23.63 | $23.73 | $23.63 | $23.68 | $23.38 | 1,919 |
2016-02-09 | $23.77 | $23.77 | $23.28 | $23.28 | $22.98 | 1,275 |
2016-02-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.25 | 212 |
2016-02-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.11 | 7 |
2016-02-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.11 | 132 |
2016-02-03 | $23.30 | $23.47 | $23.30 | $23.36 | $23.06 | 2,453 |
2016-02-02 | $23.26 | $23.33 | $23.23 | $23.28 | $22.98 | 6,402 |
2016-02-01 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 816 |
2016-01-29 | $23.22 | $23.23 | $23.20 | $23.20 | $22.90 | 3,097 |
2016-01-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.96 | 205 |
2016-01-27 | $23.27 | $23.27 | $23.21 | $23.24 | $22.94 | 2,069 |
2016-01-26 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 0 |
2016-01-25 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 29 |
2016-01-22 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 0 |
2016-01-21 | $23.07 | $23.07 | $23.07 | $23.07 | $22.78 | 102 |
2016-01-20 | $23.17 | $23.17 | $23.12 | $23.12 | $22.83 | 1,025 |
2016-01-19 | $23.04 | $23.11 | $23.02 | $23.02 | $22.73 | 4,655 |
2016-01-15 | $23.12 | $23.20 | $23.12 | $23.18 | $22.88 | 1,136 |
2016-01-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.89 | 13 |
2016-01-13 | $23.18 | $23.18 | $23.18 | $23.18 | $22.89 | 1,761 |
2016-01-12 | $23.02 | $23.02 | $23.02 | $23.02 | $22.73 | 125 |
2016-01-11 | $24.20 | $24.20 | $23.03 | $23.03 | $22.74 | 244 |
2016-01-08 | $23.13 | $23.13 | $23.09 | $23.09 | $22.80 | 2,928 |
2016-01-07 | $23.27 | $23.27 | $23.27 | $23.27 | $22.97 | 0 |
2016-01-06 | $23.27 | $23.27 | $23.27 | $23.27 | $22.97 | 128 |
2016-01-05 | $23.18 | $23.27 | $23.18 | $23.27 | $22.97 | 365 |
2016-01-04 | $23.12 | $23.12 | $23.12 | $23.12 | $22.83 | 130 |
2015-12-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.81 | 104 |
2015-12-30 | $23.14 | $23.28 | $23.14 | $23.16 | $22.87 | 1,589 |
2015-12-29 | $23.42 | $23.42 | $23.25 | $23.25 | $22.96 | 1,400 |
2015-12-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 252 |
2015-12-24 | $23.48 | $23.48 | $23.48 | $23.48 | $22.93 | 0 |
2015-12-23 | $23.61 | $23.61 | $23.48 | $23.48 | $22.93 | 4,127 |
2015-12-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.04 | 6,385 |
2015-12-21 | $23.47 | $23.56 | $23.47 | $23.56 | $23.01 | 402 |
2015-12-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.75 | 422 |
2015-12-17 | $23.32 | $23.55 | $23.32 | $23.38 | $22.83 | 4,638 |
2015-12-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.67 | 1 |
2015-12-15 | $23.21 | $23.21 | $23.21 | $23.21 | $22.67 | 12 |
2015-12-14 | $23.23 | $23.29 | $23.21 | $23.21 | $22.67 | 6,193 |
2015-12-11 | $23.37 | $23.37 | $23.37 | $23.37 | $22.82 | 27 |
2015-12-10 | $23.37 | $23.37 | $23.37 | $23.37 | $22.82 | 137 |
2015-12-09 | $23.42 | $23.42 | $23.42 | $23.42 | $22.87 | 50 |
2015-12-08 | $23.42 | $23.42 | $23.39 | $23.42 | $22.87 | 5,406 |
2015-12-07 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 115 |
2015-12-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 8 |
2015-12-03 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 35 |
2015-12-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 2 |
2015-12-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 3 |
2015-11-30 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 73 |
2015-11-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 8 |
2015-11-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 18 |
2015-11-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 137 |
2015-11-23 | $23.45 | $23.45 | $23.45 | $23.45 | $22.90 | 12 |
2015-11-20 | $23.45 | $23.45 | $23.45 | $23.45 | $22.90 | 6 |
2015-11-19 | $23.45 | $23.45 | $23.45 | $23.45 | $22.90 | 316 |
2015-11-18 | $23.33 | $23.33 | $23.32 | $23.32 | $22.78 | 581 |
2015-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 54 |
2015-11-16 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 26 |
2015-11-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 6 |
2015-11-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.85 | 203 |
2015-11-11 | $23.42 | $23.42 | $23.40 | $23.40 | $22.85 | 4,017 |
2015-11-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.94 | 3 |
2015-11-09 | $23.44 | $23.49 | $23.44 | $23.49 | $22.94 | 733 |
2015-11-06 | $23.73 | $23.73 | $23.68 | $23.68 | $23.12 | 505 |
2015-11-05 | $23.99 | $23.99 | $23.78 | $23.78 | $23.23 | 383 |
2015-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.44 | 19 |
2015-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.44 | 579 |
2015-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.43 | 31 |
2015-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.43 | 122 |
2015-10-29 | $24.22 | $24.22 | $24.22 | $24.22 | $23.65 | 1,866 |
2015-10-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.74 | 166 |
2015-10-27 | $24.25 | $24.28 | $24.20 | $24.20 | $23.63 | 5,950 |
2015-10-26 | $24.33 | $24.33 | $24.25 | $24.27 | $23.70 | 2,975 |
2015-10-23 | $24.21 | $24.21 | $24.21 | $24.21 | $23.64 | 47 |
2015-10-22 | $24.21 | $24.21 | $24.21 | $24.21 | $23.64 | 3 |
2015-10-21 | $24.21 | $24.21 | $24.21 | $24.21 | $23.64 | 3 |
2015-10-20 | $24.32 | $24.32 | $24.21 | $24.21 | $23.64 | 1,444 |
2015-10-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.63 | 12 |
2015-10-16 | $24.16 | $24.20 | $24.16 | $24.20 | $23.63 | 2,068 |
2015-10-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.58 | 8 |
2015-10-14 | $24.20 | $24.20 | $24.15 | $24.15 | $23.58 | 1,117 |
2015-10-13 | $24.04 | $24.04 | $24.02 | $24.03 | $23.47 | 566 |
2015-10-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.40 | 10 |
2015-10-09 | $23.94 | $23.96 | $23.94 | $23.96 | $23.40 | 1,165 |
2015-10-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 5 |
2015-10-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 333 |
2015-10-06 | $23.73 | $23.83 | $23.73 | $23.83 | $23.27 | 614 |
2015-10-05 | $23.79 | $23.79 | $23.74 | $23.74 | $23.18 | 528 |
2015-10-02 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 278 |
2015-10-01 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 5 |
2015-09-30 | $23.34 | $23.44 | $23.30 | $23.44 | $22.89 | 9,908 |
2015-09-29 | $23.34 | $23.35 | $23.34 | $23.35 | $22.81 | 1,505 |
2015-09-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 15 |
2015-09-25 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 0 |
2015-09-24 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 894 |
2015-09-23 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 2 |
2015-09-22 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 2 |
2015-09-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 63 |
2015-09-18 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 0 |
2015-09-17 | $23.44 | $23.44 | $23.44 | $23.44 | $22.89 | 200 |
2015-09-16 | $23.33 | $23.33 | $23.33 | $23.33 | $22.78 | 15 |
2015-09-15 | $23.28 | $23.33 | $23.28 | $23.33 | $22.78 | 1,413 |
2015-09-14 | $23.32 | $23.36 | $23.31 | $23.31 | $22.76 | 1,613 |
2015-09-11 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 5 |
2015-09-10 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 4 |
2015-09-09 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 109 |
2015-09-08 | $23.39 | $23.39 | $23.39 | $23.39 | $22.84 | 475 |
GLOBAL X PERMANENT ETF (PERM) News Headlines
Recent GLOBAL X PERMANENT ETF (PERM) News
Similar Companies to GLOBAL X PERMANENT ETF (PERM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |