EventShares U.S. Legislative Opportunities ETF (PLCY) Exchange: BATS

Data as of April 24, 2024

$25.16 ($0.00) 0.00%

EventShares U.S. Legislative Opportunities ETF - Daily Information
Click for more stock information on EventShares U.S. Legislative Opportunities ETF.
Daily Information Data
Date April 24, 2024
Open $25.16
Previous Close $25.16
High $25.16
Low $25.16
Adjusted Open $25.16
Previous Adjusted Close $25.16
Adjusted High $25.16
Adjusted Low $25.16

About EventShares U.S. Legislative Opportunities ETF (PLCY)

DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its objective of capital appreciation by investing primarily in equity securities traded in the U.S. markets. Under normal circumstances, the Fund will invest at least 80% of its total assets in the securities of issuers domiciled in the U.S. The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed without shareholder approval.The Fund typically holds securities of a limited number of issuers, generally 30 to 150, and invests in issuers with a market capitalization greater than $250 million USD. The Fund may, to a limited extent, invest in equity securities traded in non-U.S. markets, including emerging market securities. The Fund will be subject to active turnover, generally on a quarterly basis, throughout market cycles based on the outlook of the Advisor. At the discretion of the Advisor, the Fund may actively add and remove positions intra-quarter based on changing market conditions. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. As of August 31, 2019, a significant portion of the Fund’s portfolio was comprised of companies in the industrials sector, although this may change from time to time.Investment Objective DefinitionThe Fund takes positions in securities that are expected by the Advisor to appreciate in value as a result of U.S. government regulations, trade policies and fiscal spending (“Policy and Regulation Themes”). The Advisor will, based on its discretionary analysis, identify themes it views as Policy and Regulation Themes. As of the date of this Prospectus, examples of Policy and Regulation Themes include, but are not limited to, budgets, legislative bills, executive actions, or government agency regulations that change:•the budget priorities and appropriations, such as defense, border security, or federal and state healthcare spending, of the U.S. government;•the status of any new or existing trade agreements between the U.S. and a foreign country or countries;•the levels of import or export taxes or tariffs levied by the U.S. on certain products based on the industry or sector related to a product and/or the country of origin of a product;•the regulation of an industry or sector, such as environmental use and permits, pharmaceutical product approval, and financial industry regulatory asset thresholds; and•the current U.S. Internal Revenue Code of 1986, as amended (the “Code”), including corporate and individual tax rates, the use of tax credits and expense categories allowed as deductions.Security Selection ProcessIn its fundamental research process, the Advisor searches for sectors and issuers that it views as directly exposed to Policy and Regulation Themes. The Advisor’s research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment themes and capture trends that have implications for individual issuers or entire sectors. During this fundamental research process, the Advisor screens for issuers that have the potential to either experience significant multi-year earnings growth or significant business model disruption due to Policy and Regulation Themes.Each security will be assigned to an applicable Policy and Regulation Theme, with different Policy and Regulation Themes containing different numbers of individual securities. The Fund initiates long positions in the securities of issuers (or sectors) that the Advisor believes will appreciate in value as a result of the implementation of such Policy and Regulation Themes. The Advisor identifies the targeted weight for a Policy and Regulation Theme by scoring its legislative progress, sponsoring party’s ability and authority to act, and projected implementation timeline. Policy and Regulation Themes with more advanced legislative progress, clear sponsoring party ability and authority to act, and near-term implementation timelines are weighted higher. Securities within each Policy and Regulation Theme are weighted based on a combined fundamental and revenue exposure score. The fundamental score ranks each company on metrics such as growth, valuation, momentum, and quality. The revenue exposure score ranks companies based on their percentage of revenue exposed to the Policy and Regulation Theme. Securities with a higher fundamental score and more revenue exposure to the Policy and Regulation Theme are weighted higher. Policy and Regulation Theme and individual security weights are generally reviewed and rebalanced quarterly.In determining whether to exit an investment position of the Fund, the Advisor uses the same type of analysis it uses in initiating a position. The Advisor continuously reviews each security for exposure to its associated Policy and Regulation Theme. If a security, based on the Advisor’s discretionary analysis, is determined to no longer be exposed to its associated Policy and Regulation Theme or if the investment position has appreciated in value as compared to the Advisor’s expectations, the Fund will exit the investment position by selling the security. Additionally, if the Advisor removes a Policy and Regulation Theme from consideration in constructing the portfolio, the investment positions relating to such theme will be exited.The Fund may also invest in commodities positions through exposure obtained through exchange-traded funds.The Fund will be constructed and managed in accordance with the Advisor’s current views of Policy and Regulation Themes. The failure of the U.S. government to take positive action on Policy and Regulation Themes may negatively impact the Fund’s portfolio. The Advisor does not intend to hedge the portfolio against, or otherwise take defensive positions with respect to, failure of the U.S. government to take positive action on Policy and Regulation Themes.For additional information about the Fund’s principal investment strategies, including the thematic research and the security selection processes, see “Description of the Principal Strategies of the Fund.”

Historical Stock Data for EventShares U.S. Legislative Opportunities ETF (PLCY)

Date Open High Low Close Adj.Close Volume
2020-08-28 $25.16 $25.16 $25.16 $25.16 $25.16 0
2020-08-27 $25.17 $25.17 $25.14 $25.16 $25.16 39,762
2020-08-26 $25.15 $25.17 $25.15 $25.15 $25.15 40,842
2020-08-25 $25.14 $25.15 $25.14 $25.14 $25.14 624
2020-08-24 $25.15 $25.16 $25.14 $25.15 $25.15 10,771
2020-08-21 $25.09 $25.16 $25.09 $25.14 $25.14 5,633
2020-08-20 $25.17 $25.17 $25.12 $25.14 $25.14 11,052
2020-08-19 $25.22 $25.29 $25.09 $25.14 $25.14 23,857
2020-08-18 $25.00 $25.07 $24.99 $25.05 $25.05 101,249
2020-08-17 $25.19 $25.20 $25.03 $25.14 $25.14 12,735
2020-08-14 $25.07 $25.08 $24.98 $24.99 $24.99 11,371
2020-08-13 $25.05 $25.19 $24.94 $24.94 $24.94 8,975
2020-08-12 $25.09 $25.22 $24.93 $24.98 $24.98 63,004
2020-08-11 $25.13 $25.35 $24.80 $24.82 $24.82 9,234
2020-08-10 $24.91 $24.99 $24.90 $24.97 $24.97 1,400
2020-08-07 $24.92 $24.94 $24.76 $24.89 $24.89 14,793
2020-08-06 $24.68 $24.81 $24.68 $24.81 $24.81 3,579
2020-08-05 $24.69 $24.73 $24.58 $24.73 $24.73 6,152
2020-08-04 $24.40 $24.65 $24.40 $24.65 $24.65 6,462
2020-08-03 $24.15 $24.40 $24.08 $24.39 $24.39 9,108
2020-07-31 $24.09 $24.09 $23.76 $24.09 $24.09 4,642
2020-07-30 $24.00 $24.09 $23.82 $24.09 $24.09 3,540
2020-07-29 $23.87 $24.17 $23.87 $24.17 $24.17 9,721
2020-07-28 $23.82 $23.93 $23.74 $23.76 $23.76 9,277
2020-07-27 $23.59 $23.77 $23.59 $23.71 $23.71 11,353
2020-07-24 $23.75 $23.81 $23.51 $23.59 $23.59 16,528
2020-07-23 $23.90 $24.29 $23.83 $23.97 $23.97 27,022
2020-07-22 $23.80 $24.05 $23.79 $23.97 $23.97 109,702
2020-07-21 $24.00 $24.12 $23.97 $24.02 $24.02 8,034
2020-07-20 $23.78 $23.82 $23.78 $23.80 $23.80 2,000
2020-07-17 $23.64 $23.83 $23.64 $23.83 $23.83 4,400
2020-07-16 $23.57 $23.60 $23.51 $23.60 $23.60 1,100
2020-07-15 $23.74 $23.77 $23.74 $23.77 $23.77 1,700
2020-07-14 $22.95 $23.09 $22.60 $23.09 $23.09 2,100
2020-07-13 $23.30 $23.33 $22.75 $22.75 $22.75 3,200
2020-07-10 $22.90 $23.18 $22.90 $23.12 $23.12 5,700
2020-07-09 $23.00 $23.00 $22.90 $22.90 $22.90 1,100
2020-07-08 $23.27 $23.30 $23.11 $23.26 $23.26 4,300
2020-07-07 $23.42 $23.42 $23.08 $23.08 $23.08 8,500
2020-07-06 $23.69 $23.72 $23.40 $23.40 $23.40 3,900
2020-07-02 $23.51 $23.51 $23.25 $23.25 $23.25 530
2020-07-01 $23.33 $23.36 $23.22 $23.22 $23.22 3,300
2020-06-30 $23.00 $23.21 $23.00 $23.18 $23.18 2,900
2020-06-29 $22.79 $22.95 $22.79 $22.89 $22.89 5,200
2020-06-26 $22.59 $22.59 $22.45 $22.48 $22.48 10,100
2020-06-25 $22.68 $22.95 $22.68 $22.95 $22.95 600
2020-06-24 $23.25 $23.25 $22.47 $22.74 $22.74 7,299
2020-06-23 $23.74 $23.74 $23.49 $23.52 $23.52 4,036
2020-06-22 $23.32 $23.39 $23.18 $23.33 $23.33 2,533
2020-06-19 $23.67 $23.70 $23.32 $23.32 $23.32 2,546
2020-06-18 $23.14 $23.49 $23.14 $23.37 $23.37 10,887
2020-06-17 $23.76 $23.76 $23.47 $23.47 $23.47 5,735
2020-06-16 $23.83 $23.83 $23.54 $23.60 $23.60 1,100
2020-06-15 $22.08 $23.17 $22.08 $23.17 $23.17 1,982
2020-06-12 $23.02 $23.16 $22.37 $22.77 $22.77 5,433
2020-06-11 $23.08 $23.43 $22.33 $22.39 $22.39 10,537
2020-06-10 $24.59 $24.59 $24.11 $24.13 $24.13 6,005
2020-06-09 $24.77 $24.77 $24.38 $24.52 $24.52 16,302
2020-06-08 $24.75 $25.04 $24.75 $24.94 $24.94 10,343
2020-06-05 $24.55 $24.90 $24.55 $24.63 $24.63 5,600
2020-06-04 $24.07 $24.12 $23.84 $24.00 $24.00 1,920
2020-06-03 $23.80 $24.17 $23.80 $24.07 $24.07 4,604
2020-06-02 $23.72 $23.72 $23.59 $23.62 $23.62 11,661
2020-06-01 $23.36 $23.66 $23.36 $23.49 $23.49 11,969
2020-05-29 $22.91 $23.21 $22.80 $23.21 $23.21 4,991
2020-05-28 $23.23 $23.33 $22.93 $22.93 $22.93 18,483
2020-05-27 $22.87 $23.09 $22.59 $23.09 $23.09 4,547
2020-05-26 $22.70 $22.76 $22.56 $22.63 $22.63 17,986
2020-05-22 $22.01 $22.13 $21.95 $22.10 $22.10 1,278
2020-05-21 $22.11 $22.11 $21.98 $22.01 $22.01 3,515
2020-05-20 $21.84 $22.07 $21.84 $22.07 $22.07 21,389
2020-05-19 $21.78 $21.82 $21.52 $21.60 $21.60 3,388
2020-05-18 $21.24 $21.78 $21.24 $21.69 $21.69 5,139
2020-05-15 $20.50 $20.66 $20.47 $20.66 $20.66 2,700
2020-05-14 $20.17 $20.37 $19.67 $20.37 $20.37 20,841
2020-05-13 $21.13 $21.13 $20.31 $20.48 $20.48 7,221
2020-05-12 $21.70 $21.72 $21.18 $21.18 $21.18 1,748
2020-05-11 $21.49 $21.82 $21.49 $21.70 $21.70 1,200
2020-05-08 $21.55 $21.73 $21.55 $21.73 $21.73 4,506
2020-05-07 $21.18 $21.25 $21.07 $21.16 $21.16 1,700
2020-05-06 $20.89 $20.96 $20.72 $20.77 $20.77 5,600
2020-05-05 $21.18 $21.19 $21.01 $21.01 $21.01 900
2020-05-04 $20.54 $20.92 $20.54 $20.92 $20.92 3,417
2020-05-01 $21.19 $21.19 $20.72 $20.91 $20.91 5,492
2020-04-30 $21.70 $21.78 $21.57 $21.63 $21.63 6,838
2020-04-29 $21.98 $22.20 $21.97 $22.06 $22.06 11,000
2020-04-28 $21.89 $21.89 $21.55 $21.55 $21.55 300
2020-04-27 $21.05 $21.43 $21.05 $21.34 $21.34 23,028
2020-04-24 $20.76 $20.76 $20.45 $20.70 $20.70 6,253
2020-04-23 $20.68 $20.68 $20.56 $20.56 $20.56 700
2020-04-22 $20.57 $20.57 $20.24 $20.36 $20.36 16,672
2020-04-21 $20.28 $20.47 $20.00 $20.06 $20.06 12,200
2020-04-20 $20.46 $20.91 $20.46 $20.67 $20.67 2,733
2020-04-17 $20.55 $20.90 $20.55 $20.85 $20.85 8,956
2020-04-16 $20.13 $20.13 $19.87 $20.11 $20.11 3,552
2020-04-15 $19.86 $20.05 $19.80 $19.96 $19.96 12,751
2020-04-14 $20.47 $20.57 $20.37 $20.50 $20.50 9,900
2020-04-13 $20.39 $20.39 $19.84 $19.95 $19.95 3,892
2020-04-09 $20.10 $20.39 $20.10 $20.32 $20.32 1,914
2020-04-08 $19.21 $19.89 $19.21 $19.83 $19.83 6,383
2020-04-07 $19.13 $19.89 $19.10 $19.10 $19.10 17,410
2020-04-06 $18.95 $19.13 $18.75 $19.13 $19.13 14,000
2020-04-03 $18.14 $18.25 $17.96 $18.00 $18.00 2,700
2020-04-02 $18.00 $18.60 $18.00 $18.40 $18.40 3,757
2020-04-01 $18.60 $18.75 $18.27 $18.27 $18.27 6,700
2020-03-31 $19.10 $19.27 $18.86 $19.04 $19.04 1,754
2020-03-30 $18.70 $19.10 $18.64 $19.10 $19.10 4,900
2020-03-27 $18.73 $19.06 $18.45 $18.63 $18.63 2,832
2020-03-26 $18.77 $19.16 $18.75 $19.16 $19.16 16,300
2020-03-25 $17.87 $18.73 $17.58 $18.16 $18.16 10,726
2020-03-24 $17.15 $17.67 $17.14 $17.67 $17.67 40,562
2020-03-23 $16.47 $16.49 $15.62 $16.17 $16.17 10,569
2020-03-20 $17.22 $17.39 $16.46 $16.46 $16.46 6,528
2020-03-19 $16.02 $16.90 $16.02 $16.88 $16.88 5,643
2020-03-18 $16.68 $16.94 $15.67 $16.34 $16.34 32,926
2020-03-17 $16.69 $17.53 $16.32 $17.43 $17.43 7,946
2020-03-16 $15.28 $17.47 $15.28 $16.16 $16.16 12,844
2020-03-13 $18.26 $18.89 $17.16 $18.89 $18.89 30,144
2020-03-12 $18.03 $18.70 $17.68 $17.68 $17.68 16,628
2020-03-11 $20.35 $20.43 $19.52 $19.79 $19.79 15,400
2020-03-10 $21.08 $21.08 $20.13 $20.92 $20.92 20,486
2020-03-09 $20.50 $21.08 $20.33 $20.33 $20.33 7,323
2020-03-06 $22.05 $22.14 $21.95 $22.14 $22.14 19,383
2020-03-05 $22.68 $22.87 $22.31 $22.46 $22.46 4,106
2020-03-04 $23.01 $23.33 $23.01 $23.33 $23.33 800
2020-03-03 $23.21 $23.54 $22.60 $22.63 $22.63 5,872
2020-03-02 $22.42 $22.98 $22.20 $22.98 $22.98 15,137
2020-02-28 $21.91 $22.39 $21.81 $22.32 $22.32 14,138
2020-02-27 $22.84 $23.14 $22.59 $22.75 $22.75 7,190
2020-02-26 $23.75 $23.83 $23.29 $23.39 $23.39 13,482
2020-02-25 $24.50 $24.50 $23.60 $23.68 $23.68 6,130
2020-02-24 $24.47 $24.65 $24.46 $24.55 $24.55 3,048
2020-02-21 $25.52 $25.52 $25.36 $25.39 $25.39 6,524
2020-02-20 $25.70 $25.72 $25.52 $25.60 $25.60 1,688
2020-02-19 $25.66 $25.75 $25.59 $25.74 $25.74 3,605
2020-02-18 $25.28 $25.52 $25.28 $25.52 $25.52 1,716
2020-02-14 $25.45 $25.46 $25.39 $25.43 $25.43 15,800
2020-02-13 $25.40 $25.48 $25.39 $25.46 $25.46 2,863
2020-02-12 $25.37 $25.44 $25.37 $25.44 $25.44 6,800
2020-02-11 $25.00 $25.21 $25.00 $25.17 $25.17 14,900
2020-02-10 $24.56 $24.79 $24.53 $24.75 $24.75 3,453
2020-02-07 $24.69 $24.69 $24.52 $24.56 $24.56 4,900
2020-02-06 $24.72 $24.80 $24.62 $24.73 $24.73 2,824
2020-02-05 $24.49 $24.76 $24.46 $24.76 $24.76 4,067
2020-02-04 $24.13 $24.40 $24.13 $24.40 $24.40 5,683
2020-02-03 $23.86 $23.94 $23.86 $23.89 $23.89 3,454
2020-01-31 $23.99 $23.99 $23.65 $23.75 $23.75 19,500
2020-01-30 $23.95 $24.22 $23.92 $24.22 $24.22 11,922
2020-01-29 $24.24 $24.32 $24.24 $24.25 $24.25 80,034
2020-01-28 $24.15 $24.33 $24.15 $24.28 $24.28 14,416
2020-01-27 $24.27 $24.36 $23.97 $24.06 $24.06 57,815
2020-01-24 $24.77 $24.77 $24.24 $24.37 $24.37 33,626
2020-01-23 $24.64 $24.67 $24.50 $24.67 $24.67 1,070
2020-01-22 $24.80 $24.80 $24.63 $24.66 $24.66 7,688
2020-01-21 $24.76 $24.76 $24.65 $24.65 $24.65 4,486
2020-01-17 $24.81 $24.81 $24.80 $24.80 $24.80 1,500
2020-01-16 $24.80 $24.87 $24.80 $24.87 $24.87 914
2020-01-15 $24.65 $24.68 $24.54 $24.57 $24.57 10,700
2020-01-14 $24.53 $24.57 $24.47 $24.48 $24.48 13,271
2020-01-13 $24.42 $24.53 $24.42 $24.53 $24.53 1,600
2020-01-10 $24.67 $24.67 $24.36 $24.36 $24.36 2,827
2020-01-09 $24.56 $24.58 $24.51 $24.51 $24.51 1,700
2020-01-08 $24.57 $24.57 $24.45 $24.45 $24.45 3,417
2020-01-07 $24.45 $24.48 $24.43 $24.43 $24.43 2,504
2020-01-06 $24.32 $24.41 $24.23 $24.40 $24.40 5,076
2020-01-03 $24.05 $24.37 $24.05 $24.36 $24.36 956
2020-01-02 $24.51 $24.51 $24.20 $24.35 $24.35 4,222
2019-12-31 $24.22 $24.31 $24.21 $24.21 $24.21 4,700
2019-12-30 $24.22 $24.29 $24.08 $24.19 $24.19 5,142
2019-12-27 $24.38 $24.42 $24.36 $24.36 $24.20 11,800
2019-12-26 $24.50 $24.62 $24.47 $24.47 $24.31 9,334
2019-12-24 $24.57 $24.57 $24.48 $24.50 $24.33 3,166
2019-12-23 $24.42 $24.45 $24.29 $24.45 $24.29 1,622
2019-12-20 $24.42 $24.42 $24.30 $24.34 $24.17 3,017
2019-12-19 $24.09 $24.23 $24.08 $24.23 $24.07 4,400
2019-12-18 $23.97 $24.03 $23.95 $24.03 $23.87 8,100
2019-12-17 $23.84 $23.84 $23.84 $23.84 $23.68 56
2019-12-16 $23.72 $23.80 $23.67 $23.75 $23.59 4,165
2019-12-13 $23.59 $23.66 $23.42 $23.42 $23.27 3,584
2019-12-12 $23.53 $23.56 $23.46 $23.54 $23.38 5,100
2019-12-11 $23.26 $23.30 $23.26 $23.30 $23.14 2,000
2019-12-10 $23.38 $23.38 $23.23 $23.23 $23.08 4,634
2019-12-09 $23.39 $23.53 $23.32 $23.32 $23.17 3,410
2019-12-06 $23.50 $23.53 $23.50 $23.52 $23.36 900
2019-12-05 $23.31 $23.31 $23.22 $23.25 $23.10 600
2019-12-04 $23.41 $23.41 $23.36 $23.36 $23.21 300
2019-12-03 $23.21 $23.30 $23.18 $23.30 $23.14 3,535
2019-12-02 $23.73 $23.73 $23.33 $23.33 $23.18 3,054
2019-11-29 $23.72 $23.72 $23.60 $23.60 $23.45 1,132
2019-11-27 $23.68 $23.71 $23.66 $23.69 $23.53 1,600
2019-11-26 $23.62 $23.62 $23.59 $23.59 $23.44 800
2019-11-25 $23.15 $23.55 $23.15 $23.55 $23.39 1,395
2019-11-22 $23.18 $23.21 $23.14 $23.16 $23.01 4,958
2019-11-21 $23.15 $23.20 $23.15 $23.18 $23.02 1,300
2019-11-20 $23.12 $23.30 $23.04 $23.22 $23.06 9,847
2019-11-19 $23.18 $23.27 $23.16 $23.20 $23.05 1,400
2019-11-18 $23.14 $23.14 $23.12 $23.14 $22.98 1,100
2019-11-15 $23.01 $23.18 $23.00 $23.18 $23.03 1,302
2019-11-14 $22.90 $23.00 $22.90 $22.92 $22.77 1,200
2019-11-13 $22.85 $22.88 $22.73 $22.88 $22.72 2,100
2019-11-12 $22.94 $23.00 $22.92 $22.92 $22.77 1,000
2019-11-11 $22.71 $22.88 $22.71 $22.88 $22.73 1,376
2019-11-08 $22.82 $22.95 $22.77 $22.91 $22.76 5,242
2019-11-07 $22.86 $22.88 $22.71 $22.73 $22.58 2,600
2019-11-06 $22.55 $22.67 $22.55 $22.66 $22.51 7,206
2019-11-05 $22.84 $22.84 $22.65 $22.66 $22.51 1,246
2019-11-04 $22.75 $22.75 $22.66 $22.66 $22.51 2,400
2019-11-01 $22.57 $22.63 $22.57 $22.61 $22.46 3,700
2019-10-31 $22.19 $22.25 $22.16 $22.25 $22.10 2,500
2019-10-30 $22.53 $22.53 $22.30 $22.42 $22.28 1,806
2019-10-29 $22.39 $22.52 $22.35 $22.47 $22.32 3,417
2019-10-28 $22.47 $22.51 $22.44 $22.47 $22.32 3,886
2019-10-25 $22.26 $22.34 $22.26 $22.30 $22.15 7,200
2019-10-24 $22.35 $22.41 $22.35 $22.41 $22.26 1,300
2019-10-23 $22.43 $22.45 $22.41 $22.45 $22.30 1,500
2019-10-22 $22.36 $22.41 $22.31 $22.31 $22.16 1,800
2019-10-21 $22.29 $22.29 $22.29 $22.29 $22.14 0
2019-10-18 $22.20 $22.21 $22.14 $22.17 $22.02 1,923
2019-10-17 $22.00 $22.22 $22.00 $22.20 $22.05 4,805
2019-10-16 $22.11 $22.11 $21.96 $21.96 $21.81 2,662
2019-10-15 $22.00 $22.15 $22.00 $22.05 $21.90 2,100
2019-10-14 $21.89 $21.89 $21.89 $21.89 $21.75 96
2019-10-11 $22.08 $22.08 $21.94 $21.94 $21.80 4,600
2019-10-10 $21.70 $21.70 $21.58 $21.67 $21.53 2,800
2019-10-09 $21.54 $21.54 $21.50 $21.50 $21.35 1,100
2019-10-08 $21.31 $21.47 $21.29 $21.32 $21.18 1,590
2019-10-07 $21.61 $21.64 $21.55 $21.59 $21.45 1,689
2019-10-04 $21.35 $21.57 $21.35 $21.57 $21.43 800
2019-10-03 $21.08 $21.19 $21.08 $21.18 $21.04 6,500
2019-10-02 $21.07 $21.07 $20.92 $21.02 $20.88 2,972
2019-10-01 $21.54 $21.60 $21.16 $21.22 $21.08 831
2019-09-30 $21.49 $21.57 $21.46 $21.57 $21.42 905
2019-09-27 $21.53 $21.53 $21.38 $21.38 $21.24 100
2019-09-26 $21.55 $21.62 $21.55 $21.62 $21.48 200
2019-09-25 $21.57 $21.78 $21.57 $21.76 $21.62 2,394
2019-09-24 $21.92 $21.92 $21.57 $21.57 $21.43 500
2019-09-23 $21.98 $21.98 $21.98 $21.98 $21.84 80
2019-09-20 $22.02 $22.02 $21.92 $21.92 $21.78 300
2019-09-19 $21.93 $21.93 $21.91 $21.91 $21.76 800
2019-09-18 $21.96 $22.03 $21.87 $22.03 $21.89 900
2019-09-17 $22.14 $22.16 $22.02 $22.16 $22.01 2,871
2019-09-16 $22.13 $22.14 $22.12 $22.14 $22.00 700
2019-09-13 $22.10 $22.15 $22.05 $22.11 $21.96 2,730
2019-09-12 $21.98 $22.10 $21.95 $22.10 $21.95 2,500
2019-09-11 $21.67 $22.05 $21.67 $22.05 $21.91 2,044
2019-09-10 $21.67 $21.67 $21.67 $21.67 $21.52 25
2019-09-09 $21.45 $21.52 $21.45 $21.52 $21.38 800
2019-09-06 $21.42 $21.48 $21.41 $21.43 $21.29 576
2019-09-05 $21.28 $21.42 $21.28 $21.42 $21.28 1,500
2019-09-04 $20.93 $21.00 $20.90 $21.00 $20.87 11,300
2019-09-03 $20.73 $20.77 $20.66 $20.77 $20.63 875
2019-08-30 $21.00 $21.00 $20.92 $20.98 $20.84 5,400
2019-08-29 $20.88 $20.94 $20.87 $20.88 $20.74 3,258
2019-08-28 $20.59 $20.59 $20.59 $20.59 $20.45 270
2019-08-27 $20.81 $20.81 $20.33 $20.34 $20.21 2,273
2019-08-26 $20.59 $20.62 $20.59 $20.62 $20.48 410
2019-08-23 $20.55 $20.60 $20.42 $20.42 $20.29 749
2019-08-22 $21.08 $21.24 $21.07 $21.10 $20.96 4,148
2019-08-21 $21.18 $21.18 $21.07 $21.10 $20.96 1,747
2019-08-20 $20.94 $21.03 $20.94 $20.98 $20.84 441
2019-08-19 $20.98 $21.12 $20.98 $21.07 $20.93 980
2019-08-16 $20.35 $20.76 $20.35 $20.73 $20.59 1,762
2019-08-15 $20.31 $20.31 $20.20 $20.28 $20.15 4,816
2019-08-14 $20.60 $20.60 $20.34 $20.38 $20.25 3,240
2019-08-13 $20.67 $21.07 $20.67 $21.02 $20.88 1,741
2019-08-12 $20.82 $20.83 $20.75 $20.79 $20.65 1,574
2019-08-09 $20.99 $21.15 $20.99 $21.11 $20.97 5,879
2019-08-08 $21.01 $21.32 $20.96 $21.31 $21.17 2,504
2019-08-07 $20.78 $20.97 $20.70 $20.97 $20.83 7,757
2019-08-06 $21.00 $21.01 $20.78 $20.98 $20.84 5,552
2019-08-05 $21.10 $21.10 $20.76 $20.82 $20.68 6,376
2019-08-02 $21.51 $21.51 $21.35 $21.46 $21.32 3,087
2019-08-01 $21.98 $22.18 $21.74 $21.74 $21.60 3,285
2019-07-31 $22.23 $22.30 $22.04 $22.04 $21.89 4,391
2019-07-30 $22.12 $22.24 $22.12 $22.24 $22.09 280
2019-07-29 $22.41 $22.42 $22.20 $22.26 $22.11 5,130
2019-07-26 $22.15 $22.31 $22.15 $22.31 $22.16 383
2019-07-25 $22.21 $22.21 $22.05 $22.05 $21.90 5,065
2019-07-24 $21.98 $22.24 $21.98 $22.24 $22.09 1,172
2019-07-23 $21.78 $21.94 $21.78 $21.93 $21.79 6,775
2019-07-22 $21.99 $21.99 $21.82 $21.82 $21.67 5,523
2019-07-19 $22.02 $22.02 $21.91 $21.91 $21.76 4,773
2019-07-18 $22.02 $22.02 $21.94 $21.97 $21.83 1,798
2019-07-17 $22.20 $22.20 $22.04 $22.04 $21.89 7,161
2019-07-16 $22.14 $22.27 $22.14 $22.20 $22.05 12,607
2019-07-15 $22.28 $22.28 $22.15 $22.18 $22.04 11,219
2019-07-12 $22.18 $22.31 $22.18 $22.28 $22.13 9,396
2019-07-11 $22.02 $22.09 $22.02 $22.09 $21.94 8,182
2019-07-10 $21.98 $22.07 $21.98 $22.04 $21.89 2,104
2019-07-09 $21.98 $22.04 $21.93 $22.04 $21.89 4,421
2019-07-08 $22.04 $22.04 $22.00 $22.00 $21.85 19,350
2019-07-05 $22.03 $22.20 $22.03 $22.18 $22.03 1,656
2019-07-03 $21.97 $22.14 $21.97 $22.14 $22.00 1,722
2019-07-02 $21.96 $21.96 $21.93 $21.93 $21.79 389
2019-07-01 $22.11 $22.11 $21.93 $21.99 $21.85 3,720
2019-06-28 $21.80 $21.91 $21.78 $21.91 $21.77 2,440
2019-06-27 $21.55 $21.67 $21.55 $21.67 $21.52 470
2019-06-26 $21.47 $21.47 $21.39 $21.39 $21.24 1,625
2019-06-25 $21.57 $21.58 $21.46 $21.46 $21.32 1,640
2019-06-24 $21.76 $21.78 $21.66 $21.66 $21.52 4,041
2019-06-21 $21.87 $21.92 $21.71 $21.76 $21.62 5,385
2019-06-20 $21.85 $21.90 $21.74 $21.83 $21.69 5,542
2019-06-19 $21.67 $21.68 $21.54 $21.68 $21.53 17,155
2019-06-18 $21.54 $21.69 $21.54 $21.54 $21.40 6,257
2019-06-17 $21.37 $21.37 $21.37 $21.37 $21.23 70
2019-06-14 $21.23 $21.29 $21.23 $21.29 $21.15 1,759
2019-06-13 $21.25 $21.35 $21.25 $21.34 $21.20 1,311
2019-06-12 $21.21 $21.21 $21.19 $21.19 $21.05 363
2019-06-11 $21.53 $21.55 $21.29 $21.29 $21.15 3,060
2019-06-10 $21.45 $21.59 $21.44 $21.44 $21.30 2,277
2019-06-07 $21.31 $21.47 $21.31 $21.40 $21.26 33,524
2019-06-06 $21.23 $21.28 $21.23 $21.28 $21.14 4,425
2019-06-05 $21.15 $21.19 $21.15 $21.19 $21.05 3,231
2019-06-04 $20.85 $21.10 $20.85 $21.10 $20.96 936
2019-06-03 $20.54 $20.73 $20.52 $20.65 $20.51 3,413
2019-05-31 $20.57 $20.60 $20.41 $20.56 $20.42 3,395
2019-05-30 $20.80 $20.80 $20.76 $20.76 $20.62 817
2019-05-29 $20.69 $20.77 $20.60 $20.72 $20.59 11,315
2019-05-28 $21.01 $21.14 $20.90 $20.90 $20.77 7,051
2019-05-24 $21.02 $21.08 $21.00 $21.07 $20.93 11,458
2019-05-23 $21.20 $21.20 $20.88 $20.94 $20.81 2,864
2019-05-22 $21.44 $21.44 $21.35 $21.40 $21.26 4,599
2019-05-21 $21.43 $21.48 $21.43 $21.48 $21.34 524
2019-05-20 $21.20 $21.21 $21.12 $21.21 $21.07 2,906
2019-05-17 $21.18 $21.39 $21.18 $21.19 $21.05 10,079
2019-05-16 $21.28 $21.52 $21.28 $21.44 $21.30 6,064
2019-05-15 $20.95 $21.28 $20.95 $21.28 $21.14 4,588
2019-05-14 $21.06 $21.25 $21.06 $21.20 $21.06 3,333
2019-05-13 $21.08 $21.08 $21.00 $21.00 $20.87 2,111
2019-05-10 $21.35 $21.57 $21.18 $21.57 $21.43 5,018
2019-05-09 $21.39 $21.46 $21.20 $21.44 $21.30 3,155
2019-05-08 $21.47 $21.54 $21.43 $21.43 $21.29 8,434
2019-05-07 $21.49 $21.55 $21.43 $21.46 $21.32 10,707
2019-05-06 $21.62 $21.81 $21.62 $21.76 $21.62 12,238
2019-05-03 $21.62 $21.74 $21.62 $21.74 $21.60 15,867
2019-05-02 $21.31 $21.46 $21.31 $21.46 $21.32 13,703
2019-05-01 $21.55 $21.62 $21.40 $21.40 $21.26 5,234
2019-04-30 $21.54 $21.57 $21.39 $21.57 $21.43 21,076
2019-04-29 $21.58 $21.59 $21.51 $21.59 $21.45 4,875
2019-04-26 $21.27 $21.48 $21.27 $21.48 $21.34 2,362
2019-04-25 $21.46 $21.46 $21.18 $21.28 $21.14 14,309
2019-04-24 $21.41 $21.50 $21.41 $21.48 $21.34 1,669
2019-04-23 $21.22 $21.44 $21.22 $21.44 $21.29 3,722
2019-04-22 $20.98 $21.17 $20.98 $21.17 $21.03 1,132
2019-04-18 $21.00 $21.14 $21.00 $21.09 $20.95 1,203
2019-04-17 $21.48 $21.48 $21.00 $21.00 $20.86 12,990
2019-04-16 $21.61 $21.61 $21.31 $21.33 $21.18 11,381
2019-04-15 $21.45 $21.46 $21.45 $21.46 $21.31 381
2019-04-12 $21.53 $21.54 $21.51 $21.51 $21.37 1,288
2019-04-11 $21.52 $21.52 $21.43 $21.47 $21.33 2,798
2019-04-10 $21.35 $21.45 $21.35 $21.45 $21.31 1,889
2019-04-09 $21.40 $21.42 $21.36 $21.36 $21.21 1,433
2019-04-08 $21.51 $21.52 $21.47 $21.52 $21.37 1,358
2019-04-05 $21.44 $21.53 $21.44 $21.53 $21.39 630
2019-04-04 $21.30 $21.33 $21.30 $21.33 $21.19 253
2019-04-03 $21.43 $21.43 $21.18 $21.23 $21.09 3,702
2019-04-02 $21.39 $21.40 $21.22 $21.27 $21.12 1,375
2019-04-01 $21.26 $21.32 $21.22 $21.32 $21.18 5,732
2019-03-29 $21.07 $21.12 $21.06 $21.10 $20.96 1,178
2019-03-28 $20.97 $20.97 $20.83 $20.93 $20.79 793
2019-03-27 $20.93 $20.93 $20.70 $20.83 $20.69 1,005
2019-03-26 $20.98 $20.98 $20.88 $20.88 $20.74 5,913
2019-03-25 $20.79 $20.89 $20.79 $20.89 $20.75 764
2019-03-22 $21.20 $21.20 $20.89 $20.89 $20.75 5,025
2019-03-21 $21.15 $21.43 $21.15 $21.43 $21.29 4,819
2019-03-20 $21.39 $21.39 $21.12 $21.17 $21.03 7,443
2019-03-19 $21.43 $21.45 $21.30 $21.31 $21.17 4,254
2019-03-18 $21.35 $21.40 $21.27 $21.40 $21.26 8,423
2019-03-15 $21.25 $21.33 $21.25 $21.25 $21.11 1,932
2019-03-14 $21.22 $21.28 $21.22 $21.26 $21.12 1,169
2019-03-13 $21.25 $21.33 $21.25 $21.29 $21.15 1,292
2019-03-12 $21.13 $21.15 $21.11 $21.13 $20.99 1,648
2019-03-11 $20.85 $21.10 $20.85 $21.10 $20.96 2,831
2019-03-08 $20.64 $20.82 $20.64 $20.82 $20.68 4,696
2019-03-07 $20.93 $20.93 $20.80 $20.80 $20.67 5,486
2019-03-06 $21.25 $21.25 $21.02 $21.02 $20.88 1,104
2019-03-05 $21.26 $21.27 $21.26 $21.26 $21.12 436
2019-03-04 $21.55 $21.60 $21.21 $21.31 $21.17 4,902
2019-03-01 $21.44 $21.54 $21.40 $21.54 $21.40 2,513
2019-02-28 $21.46 $21.46 $21.38 $21.38 $21.24 2,987
2019-02-27 $21.39 $21.48 $21.39 $21.47 $21.33 1,871
2019-02-26 $21.63 $21.64 $21.56 $21.56 $21.42 1,340
2019-02-25 $21.91 $21.91 $21.67 $21.67 $21.53 3,645
2019-02-22 $21.65 $21.76 $21.65 $21.76 $21.62 3,114
2019-02-21 $21.68 $21.70 $21.62 $21.66 $21.52 2,048
2019-02-20 $21.65 $21.72 $21.64 $21.71 $21.56 3,435
2019-02-19 $21.60 $21.64 $21.60 $21.61 $21.47 1,241
2019-02-15 $21.50 $21.57 $21.48 $21.57 $21.43 2,695
2019-02-14 $21.25 $21.34 $21.25 $21.31 $21.17 1,335
2019-02-13 $21.20 $21.28 $21.20 $21.27 $21.13 2,240
2019-02-12 $21.05 $21.17 $21.05 $21.17 $21.03 6,174
2019-02-11 $20.90 $20.94 $20.90 $20.94 $20.81 4,930
2019-02-08 $20.85 $20.89 $20.76 $20.88 $20.74 5,240
2019-02-07 $20.87 $20.93 $20.80 $20.85 $20.71 11,389
2019-02-06 $20.85 $20.89 $20.85 $20.87 $20.73 704
2019-02-05 $20.95 $20.95 $20.89 $20.90 $20.76 5,526
2019-02-04 $20.71 $20.88 $20.71 $20.88 $20.74 3,106
2019-02-01 $20.70 $20.71 $20.63 $20.69 $20.56 4,253
2019-01-31 $20.44 $20.70 $20.44 $20.70 $20.56 2,512
2019-01-30 $20.43 $20.54 $20.43 $20.53 $20.39 3,642
2019-01-29 $20.43 $20.46 $20.40 $20.42 $20.28 3,283
2019-01-28 $20.33 $20.39 $20.32 $20.35 $20.21 5,914
2019-01-25 $20.48 $20.49 $20.46 $20.46 $20.32 4,096
2019-01-24 $20.31 $20.31 $20.25 $20.29 $20.16 4,500
2019-01-23 $20.16 $20.20 $20.07 $20.20 $20.07 3,034
2019-01-22 $20.26 $20.26 $20.03 $20.06 $19.93 9,216
2019-01-18 $20.14 $20.26 $20.14 $20.26 $20.13 1,729
2019-01-17 $19.94 $20.08 $19.94 $20.01 $19.88 2,883
2019-01-16 $19.80 $19.95 $19.80 $19.93 $19.80 7,872
2019-01-15 $19.71 $19.80 $19.71 $19.80 $19.67 2,900
2019-01-14 $19.53 $19.67 $19.53 $19.64 $19.51 8,745
2019-01-11 $19.72 $19.72 $19.58 $19.69 $19.56 10,570
2019-01-10 $19.48 $19.68 $19.48 $19.68 $19.55 12,348
2019-01-09 $19.60 $19.66 $19.57 $19.61 $19.48 6,294
2019-01-08 $19.38 $19.53 $19.38 $19.53 $19.40 3,674
2019-01-07 $19.26 $19.38 $19.20 $19.31 $19.18 5,151
2019-01-04 $18.78 $19.18 $18.78 $19.18 $19.05 5,462
2019-01-03 $18.73 $18.73 $18.72 $18.72 $18.60 959
2019-01-02 $18.96 $18.96 $18.81 $18.96 $18.84 1,363
2018-12-31 $18.92 $19.00 $18.92 $19.00 $18.87 3,802
2018-12-28 $18.97 $18.97 $18.82 $18.87 $18.74 2,640
2018-12-27 $18.63 $18.80 $18.49 $18.80 $18.67 3,348
2018-12-26 $18.22 $18.78 $18.16 $18.78 $18.63 6,435
2018-12-24 $18.43 $18.49 $18.32 $18.32 $18.17 6,748
2018-12-21 $18.89 $19.11 $18.60 $18.66 $18.51 9,637
2018-12-20 $19.18 $19.18 $18.78 $18.92 $18.77 15,047
2018-12-19 $19.52 $19.61 $19.14 $19.20 $19.04 19,399
2018-12-18 $19.57 $19.75 $19.39 $19.50 $19.34 11,229
2018-12-17 $19.77 $19.83 $19.48 $19.53 $19.37 15,387
2018-12-14 $20.17 $20.17 $19.90 $19.90 $19.74 9,441
2018-12-13 $20.50 $20.50 $20.18 $20.23 $20.07 11,109
2018-12-12 $20.36 $20.60 $20.36 $20.45 $20.28 6,168
2018-12-11 $20.45 $20.45 $20.14 $20.21 $20.05 6,497
2018-12-10 $20.14 $20.27 $19.93 $20.25 $20.09 10,338
2018-12-07 $20.58 $20.58 $20.23 $20.23 $20.07 452
2018-12-06 $20.31 $20.52 $20.13 $20.52 $20.36 10,033
2018-12-04 $21.43 $21.43 $20.67 $20.67 $20.51 8,494
2018-12-03 $21.51 $21.51 $21.27 $21.35 $21.18 4,850
2018-11-30 $21.35 $21.37 $21.20 $21.36 $21.19 7,912
2018-11-29 $21.23 $21.36 $21.20 $21.36 $21.19 875
2018-11-28 $20.90 $21.24 $20.87 $21.22 $21.05 4,568
2018-11-27 $20.94 $20.94 $20.75 $20.78 $20.61 8,081
2018-11-26 $20.75 $20.99 $20.75 $20.99 $20.82 19,418
2018-11-23 $20.78 $20.80 $20.78 $20.78 $20.61 2,124
2018-11-21 $20.67 $20.78 $20.62 $20.69 $20.52 21,999
2018-11-20 $20.69 $20.73 $20.51 $20.55 $20.39 55,556
2018-11-19 $21.33 $21.33 $20.87 $20.87 $20.70 7,785
2018-11-16 $21.22 $21.29 $21.17 $21.29 $21.12 7,529
2018-11-15 $20.85 $21.26 $20.85 $21.26 $21.09 9,344
2018-11-14 $21.26 $21.26 $20.86 $20.91 $20.74 9,452
2018-11-13 $21.27 $21.37 $21.21 $21.21 $21.04 1,181
2018-11-12 $21.58 $21.58 $21.19 $21.23 $21.06 6,529
2018-11-09 $21.50 $21.59 $21.47 $21.51 $21.34 2,066
2018-11-08 $21.78 $21.79 $21.71 $21.71 $21.54 998
2018-11-07 $21.75 $21.91 $21.75 $21.91 $21.73 4,201
2018-11-06 $21.29 $21.38 $21.29 $21.38 $21.20 7,630
2018-11-05 $21.13 $21.20 $21.12 $21.16 $20.99 1,357
2018-11-02 $21.30 $21.30 $21.18 $21.19 $21.02 13,972
2018-11-01 $21.08 $21.29 $21.08 $21.25 $21.08 7,131
2018-10-31 $21.05 $21.07 $20.95 $20.95 $20.78 2,594
2018-10-30 $20.63 $20.71 $20.54 $20.71 $20.54 7,514
2018-10-29 $20.71 $20.71 $20.52 $20.52 $20.36 1,873
2018-10-26 $20.31 $20.64 $20.30 $20.52 $20.35 4,828
2018-10-25 $20.39 $20.67 $20.38 $20.65 $20.49 6,533
2018-10-24 $21.11 $21.11 $20.51 $20.56 $20.39 7,405
2018-10-23 $21.00 $21.31 $20.94 $21.31 $21.14 12,081
2018-10-22 $21.50 $21.50 $21.36 $21.36 $21.19 2,436
2018-10-19 $21.50 $21.71 $21.44 $21.47 $21.30 5,006
2018-10-18 $21.71 $21.90 $21.55 $21.65 $21.48 27,775
2018-10-17 $22.05 $22.05 $21.78 $21.91 $21.74 2,680
2018-10-16 $21.75 $21.92 $21.75 $21.92 $21.74 8,901
2018-10-15 $21.35 $21.58 $21.35 $21.58 $21.41 4,859
2018-10-12 $21.64 $21.64 $21.20 $21.39 $21.22 47,033
2018-10-11 $21.70 $21.78 $21.39 $21.41 $21.24 6,157
2018-10-10 $22.32 $22.32 $21.83 $21.83 $21.66 11,866
2018-10-09 $22.47 $22.48 $22.43 $22.45 $22.27 3,094
2018-10-08 $22.52 $22.53 $22.35 $22.53 $22.35 25,300
2018-10-05 $22.57 $23.00 $22.47 $23.00 $22.82 3,500
2018-10-04 $22.72 $22.74 $22.59 $22.66 $22.48 8,219
2018-10-03 $22.96 $22.97 $22.76 $22.76 $22.58 2,882
2018-10-02 $22.89 $22.92 $22.80 $22.80 $22.62 6,100
2018-10-01 $23.20 $23.20 $22.93 $22.93 $22.75 6,891
2018-09-28 $23.03 $23.05 $22.99 $23.05 $22.87 6,005
2018-09-27 $22.93 $23.05 $22.93 $22.97 $22.79 6,004
2018-09-26 $23.09 $23.09 $22.99 $23.02 $22.84 8,036
2018-09-25 $23.04 $23.04 $23.00 $23.01 $22.83 15,536
2018-09-24 $23.10 $23.10 $22.92 $22.97 $22.79 12,671
2018-09-21 $23.10 $23.15 $23.10 $23.12 $22.94 14,342
2018-09-20 $23.00 $23.06 $22.95 $23.04 $22.86 21,980
2018-09-19 $23.19 $23.22 $22.94 $22.94 $22.74 27,748
2018-09-18 $23.03 $23.20 $23.03 $23.15 $22.95 4,869
2018-09-17 $23.05 $23.05 $22.99 $23.00 $22.80 2,759
2018-09-14 $22.98 $23.08 $22.98 $23.06 $22.86 1,685
2018-09-13 $23.01 $23.04 $22.99 $23.04 $22.84 7,540
2018-09-12 $23.10 $23.10 $22.93 $23.04 $22.84 4,155
2018-09-11 $23.00 $23.15 $23.00 $23.14 $22.94 5,786
2018-09-10 $23.07 $23.11 $23.04 $23.07 $22.87 3,322
2018-09-07 $23.04 $23.08 $23.04 $23.06 $22.86 1,125
2018-09-06 $23.13 $23.15 $23.11 $23.15 $22.95 702
2018-09-05 $23.24 $23.24 $23.05 $23.16 $22.96 3,435
2018-09-04 $23.22 $23.29 $23.22 $23.25 $23.05 5,520
2018-08-31 $23.19 $23.22 $23.16 $23.22 $23.02 1,040
2018-08-30 $23.24 $23.25 $23.15 $23.15 $22.95 1,228
2018-08-29 $23.19 $23.21 $23.16 $23.16 $22.96 7,058
2018-08-28 $23.20 $23.20 $23.09 $23.14 $22.94 2,456
2018-08-27 $23.19 $23.23 $23.14 $23.14 $22.94 6,399
2018-08-24 $23.06 $23.08 $23.05 $23.07 $22.86 1,266
2018-08-23 $23.06 $23.09 $22.97 $22.97 $22.77 10,278
2018-08-22 $23.05 $23.09 $22.99 $23.06 $22.86 7,380
2018-08-21 $22.92 $23.06 $22.92 $23.06 $22.86 3,468
2018-08-20 $22.89 $22.97 $22.89 $22.92 $22.72 4,485
2018-08-17 $22.75 $22.83 $22.75 $22.82 $22.62 1,593
2018-08-16 $22.66 $22.70 $22.65 $22.68 $22.48 2,233
2018-08-15 $22.36 $22.48 $22.36 $22.41 $22.21 2,953
2018-08-14 $22.52 $22.60 $22.52 $22.60 $22.40 2,869
2018-08-13 $22.39 $22.50 $22.38 $22.38 $22.19 1,415
2018-08-10 $22.26 $22.41 $22.26 $22.39 $22.19 1,505
2018-08-09 $22.55 $22.55 $22.44 $22.46 $22.26 9,327
2018-08-08 $22.30 $22.46 $22.30 $22.46 $22.26 2,165
2018-08-07 $22.29 $22.39 $22.29 $22.33 $22.14 2,775
2018-08-06 $22.25 $22.30 $22.24 $22.27 $22.08 1,341
2018-08-03 $22.34 $22.34 $22.20 $22.22 $22.03 3,327
2018-08-02 $22.06 $22.23 $22.06 $22.22 $22.03 1,808
2018-08-01 $22.06 $22.11 $22.03 $22.06 $21.87 5,803
2018-07-31 $21.85 $21.98 $21.85 $21.98 $21.78 936
2018-07-30 $22.11 $22.11 $21.82 $21.82 $21.63 4,103
2018-07-27 $22.25 $22.25 $22.00 $22.05 $21.86 3,965
2018-07-26 $22.33 $22.46 $22.33 $22.45 $22.26 3,774
2018-07-25 $22.13 $22.29 $22.11 $22.28 $22.08 3,332
2018-07-24 $22.37 $22.37 $22.01 $22.02 $21.83 8,098
2018-07-23 $22.33 $22.34 $22.25 $22.33 $22.13 3,152
2018-07-20 $22.25 $22.31 $22.25 $22.28 $22.08 2,339
2018-07-19 $22.27 $22.30 $22.13 $22.30 $22.10 14,723
2018-07-18 $22.18 $22.22 $22.07 $22.22 $22.03 6,016
2018-07-17 $21.84 $22.02 $21.84 $22.02 $21.83 586
2018-07-16 $22.12 $22.12 $21.93 $21.93 $21.74 7,213
2018-07-13 $21.85 $22.01 $21.85 $22.01 $21.82 13,179
2018-07-12 $21.82 $21.92 $21.82 $21.90 $21.71 5,646
2018-07-11 $21.70 $21.90 $21.70 $21.85 $21.66 3,261
2018-07-10 $21.89 $21.97 $21.88 $21.88 $21.69 4,861
2018-07-09 $21.87 $21.96 $21.87 $21.93 $21.74 14,102
2018-07-06 $21.60 $21.74 $21.57 $21.73 $21.54 2,901
2018-07-05 $21.52 $21.57 $21.52 $21.57 $21.39 469
2018-07-03 $21.50 $21.60 $21.50 $21.54 $21.35 2,306
2018-07-02 $21.28 $21.36 $21.24 $21.33 $21.14 15,838
2018-06-29 $21.41 $21.47 $21.38 $21.39 $21.20 7,581
2018-06-28 $21.17 $21.30 $20.99 $21.28 $21.09 10,997
2018-06-27 $21.57 $21.61 $21.24 $21.25 $21.06 27,903
2018-06-26 $21.65 $21.65 $21.54 $21.59 $21.40 18,967
2018-06-25 $21.76 $21.76 $21.49 $21.53 $21.35 38,224
2018-06-22 $21.87 $21.87 $21.74 $21.78 $21.59 10,053
2018-06-21 $23.79 $23.79 $21.65 $21.65 $21.46 19,768
2018-06-20 $21.88 $21.88 $21.61 $21.73 $21.54 55,193
2018-06-19 $21.54 $21.61 $21.50 $21.55 $21.33 6,985
2018-06-18 $21.70 $21.76 $21.65 $21.76 $21.54 7,503
2018-06-15 $21.61 $21.74 $21.61 $21.74 $21.52 490
2018-06-14 $21.76 $21.77 $21.67 $21.69 $21.47 2,954
2018-06-13 $21.84 $21.87 $21.79 $21.79 $21.57 9,575
2018-06-12 $21.70 $21.80 $21.70 $21.77 $21.55 8,533
2018-06-11 $21.71 $21.83 $21.71 $21.81 $21.59 5,223
2018-06-08 $21.61 $21.69 $21.61 $21.69 $21.47 1,435
2018-06-07 $21.75 $21.75 $21.60 $21.66 $21.44 20,265
2018-06-06 $21.65 $21.65 $21.56 $21.63 $21.41 8,147
2018-06-05 $21.60 $21.61 $21.53 $21.55 $21.33 19,311
2018-06-04 $21.56 $21.56 $21.48 $21.54 $21.32 7,442
2018-06-01 $21.46 $21.48 $21.41 $21.41 $21.19 6,584
2018-05-31 $21.53 $21.53 $21.38 $21.39 $21.17 4,311
2018-05-30 $21.47 $21.64 $21.47 $21.61 $21.39 9,714
2018-05-29 $21.50 $21.50 $21.28 $21.37 $21.15 22,675
2018-05-25 $21.52 $21.60 $21.52 $21.60 $21.38 12,244
2018-05-24 $21.67 $21.67 $21.50 $21.64 $21.42 18,654
2018-05-23 $21.57 $21.63 $21.51 $21.61 $21.39 13,584
2018-05-22 $21.88 $21.88 $21.61 $21.61 $21.39 32,082
2018-05-21 $21.94 $21.94 $21.75 $21.77 $21.55 36,063
2018-05-18 $21.80 $21.80 $21.65 $21.70 $21.48 34,447
2018-05-17 $21.67 $21.72 $21.60 $21.67 $21.45 78,603
2018-05-16 $21.60 $21.62 $21.47 $21.59 $21.37 136,179
2018-05-15 $21.42 $21.42 $21.36 $21.39 $21.17 2,887
2018-05-14 $21.51 $21.56 $21.46 $21.46 $21.24 7,246
2018-05-11 $21.52 $21.57 $21.50 $21.50 $21.28 1,945
2018-05-10 $21.49 $21.50 $21.48 $21.48 $21.26 1,351
2018-05-09 $21.27 $21.39 $21.27 $21.39 $21.17 2,175
2018-05-08 $21.21 $21.21 $21.19 $21.21 $20.99 3,865
2018-05-07 $21.12 $21.19 $21.12 $21.15 $20.93 5,520
2018-05-04 $20.80 $21.14 $20.76 $21.14 $20.93 4,771
2018-05-03 $21.05 $21.10 $21.05 $21.10 $20.89 302
2018-05-02 $21.25 $21.31 $21.21 $21.21 $20.99 2,284
2018-05-01 $21.12 $21.13 $20.95 $21.04 $20.83 3,197
2018-04-30 $21.45 $21.47 $21.34 $21.36 $21.14 2,062
2018-04-27 $21.23 $21.40 $21.23 $21.36 $21.14 3,861
2018-04-26 $21.29 $21.35 $21.29 $21.32 $21.10 1,482
2018-04-25 $21.24 $21.24 $21.17 $21.17 $20.96 265
2018-04-24 $21.64 $21.64 $21.58 $21.58 $21.36 2,552
2018-04-23 $21.52 $21.57 $21.52 $21.55 $21.33 1,261
2018-04-20 $21.55 $21.60 $21.44 $21.47 $21.25 4,975
2018-04-19 $21.59 $21.62 $21.51 $21.51 $21.29 3,272
2018-04-18 $21.58 $21.76 $21.58 $21.73 $21.51 18,687
2018-04-17 $21.48 $21.58 $21.48 $21.58 $21.36 2,607
2018-04-16 $21.32 $21.41 $21.32 $21.41 $21.19 3,417
2018-04-13 $21.22 $21.22 $21.22 $21.22 $21.00 36
2018-04-12 $21.19 $21.22 $21.18 $21.20 $20.99 1,810
2018-04-11 $21.06 $21.14 $21.06 $21.14 $20.92 915
2018-04-10 $21.11 $21.11 $20.99 $21.11 $20.90 1,607
2018-04-09 $20.93 $20.98 $20.93 $20.94 $20.73 5,800
2018-04-06 $21.16 $21.16 $20.62 $20.78 $20.57 10,678
2018-04-05 $21.13 $21.31 $21.13 $21.31 $21.09 6,633
2018-04-04 $20.70 $21.03 $20.70 $21.03 $20.81 2,986
2018-04-03 $20.61 $20.61 $20.61 $20.61 $20.40 418
2018-04-02 $20.88 $20.88 $20.35 $20.46 $20.25 7,065
2018-03-29 $21.00 $21.00 $21.00 $21.00 $20.79 683
2018-03-28 $20.66 $20.72 $20.54 $20.63 $20.42 3,534
2018-03-27 $20.74 $20.75 $20.74 $20.75 $20.54 1,055
2018-03-26 $20.69 $20.86 $20.63 $20.86 $20.65 6,627
2018-03-23 $20.80 $20.80 $20.55 $20.57 $20.36 5,092
2018-03-22 $21.10 $21.12 $20.96 $21.12 $20.91 3,018
2018-03-21 $21.15 $21.35 $21.15 $21.30 $21.08 1,608
2018-03-20 $21.27 $21.28 $21.24 $21.27 $21.03 4,731
2018-03-19 $21.28 $21.28 $21.09 $21.18 $20.94 2,958
2018-03-16 $21.40 $21.43 $21.40 $21.43 $21.19 3,614
2018-03-15 $21.36 $21.36 $21.28 $21.28 $21.04 1,076
2018-03-14 $21.42 $21.42 $21.35 $21.38 $21.14 3,610
2018-03-13 $21.55 $21.59 $21.40 $21.40 $21.16 6,400
2018-03-12 $21.50 $21.55 $21.46 $21.50 $21.26 6,621
2018-03-09 $21.31 $21.52 $21.31 $21.47 $21.23 9,836
2018-03-08 $21.20 $21.22 $21.16 $21.19 $20.95 1,922
2018-03-07 $21.14 $21.17 $21.06 $21.17 $20.93 4,572
2018-03-06 $21.04 $21.17 $21.04 $21.16 $20.92 1,256
2018-03-05 $20.69 $21.04 $20.69 $21.03 $20.79 3,715
2018-03-02 $20.52 $20.81 $20.52 $20.77 $20.54 2,879
2018-03-01 $20.92 $20.93 $20.55 $20.67 $20.43 7,916
2018-02-28 $21.11 $21.22 $21.09 $21.09 $20.85 1,209
2018-02-27 $21.29 $21.41 $21.20 $21.20 $20.96 2,036
2018-02-26 $21.25 $21.32 $21.16 $21.30 $21.06 5,611
2018-02-23 $20.89 $21.00 $20.89 $21.00 $20.77 2,336
2018-02-22 $21.03 $21.07 $20.95 $20.97 $20.74 6,725
2018-02-21 $21.08 $21.28 $21.06 $21.06 $20.82 3,390
2018-02-20 $21.04 $21.21 $21.01 $21.01 $20.78 1,770
2018-02-16 $20.97 $21.25 $20.97 $21.19 $20.95 4,734
2018-02-15 $20.91 $21.04 $20.85 $21.04 $20.80 4,693
2018-02-14 $20.69 $21.02 $20.68 $20.98 $20.75 10,043
2018-02-13 $20.31 $20.61 $20.31 $20.61 $20.38 7,535
2018-02-12 $20.32 $20.53 $20.29 $20.46 $20.23 6,259
2018-02-09 $20.15 $20.32 $19.69 $20.32 $20.09 18,083
2018-02-08 $20.69 $20.69 $20.06 $20.06 $19.83 10,862
2018-02-07 $20.55 $20.77 $20.55 $20.67 $20.44 12,981
2018-02-06 $20.01 $20.64 $20.01 $20.60 $20.37 14,710
2018-02-05 $21.00 $21.16 $20.45 $20.55 $20.32 36,815
2018-02-02 $21.50 $21.51 $21.19 $21.24 $21.00 28,340
2018-02-01 $21.41 $21.59 $21.41 $21.59 $21.35 18,509
2018-01-31 $21.43 $21.80 $21.43 $21.55 $21.31 23,761
2018-01-30 $21.62 $21.78 $21.57 $21.65 $21.41 29,937
2018-01-29 $22.00 $22.02 $21.85 $21.85 $21.61 13,784
2018-01-26 $21.83 $21.94 $21.83 $21.94 $21.69 6,689
2018-01-25 $21.99 $21.99 $21.80 $21.82 $21.58 14,699
2018-01-24 $22.04 $22.04 $21.85 $21.96 $21.71 13,719
2018-01-23 $21.86 $21.91 $21.81 $21.90 $21.66 44,278
2018-01-22 $21.88 $21.89 $21.77 $21.88 $21.64 17,082
2018-01-19 $21.75 $21.81 $21.69 $21.81 $21.57 15,510
2018-01-18 $21.81 $21.81 $21.61 $21.61 $21.36 23,087
2018-01-17 $21.69 $21.75 $21.65 $21.75 $21.51 17,261
2018-01-16 $22.03 $22.04 $21.63 $21.71 $21.46 16,762
2018-01-12 $21.81 $21.96 $21.78 $21.93 $21.68 28,256
2018-01-11 $21.61 $21.82 $21.61 $21.80 $21.56 24,250
2018-01-10 $21.56 $21.57 $21.48 $21.49 $21.25 13,417
2018-01-09 $21.50 $21.71 $21.47 $21.50 $21.26 34,851
2018-01-08 $21.42 $21.70 $21.35 $21.59 $21.35 57,964
2018-01-05 $21.70 $21.70 $21.54 $21.67 $21.42 44,340
2018-01-04 $21.54 $21.75 $21.41 $21.66 $21.42 34,138
2018-01-03 $21.46 $21.54 $21.40 $21.49 $21.25 28,131
2018-01-02 $21.62 $21.62 $21.38 $21.45 $21.21 48,980
2017-12-29 $21.50 $21.60 $21.38 $21.38 $21.14 28,867
2017-12-28 $21.66 $21.66 $21.45 $21.48 $21.24 21,349
2017-12-27 $21.39 $21.75 $21.39 $21.51 $21.26 33,096
2017-12-26 $21.50 $21.79 $21.42 $21.50 $21.26 25,099
2017-12-22 $21.49 $21.76 $21.40 $21.52 $21.28 57,659
2017-12-21 $21.55 $21.94 $21.36 $21.47 $21.23 167,200
2017-12-20 $21.51 $21.90 $21.36 $21.39 $21.15 318,903
2017-12-19 $21.50 $22.10 $21.32 $21.35 $21.11 22,934
2017-12-18 $21.44 $21.50 $21.29 $21.48 $21.24 35,386
2017-12-15 $20.85 $22.10 $20.85 $21.16 $20.92 12,512
2017-12-14 $20.99 $21.16 $20.90 $20.93 $20.69 10,622
2017-12-13 $21.15 $21.17 $21.06 $21.06 $20.82 9,078
2017-12-12 $21.12 $21.15 $21.03 $21.03 $20.79 3,104
2017-12-11 $21.36 $21.36 $21.08 $21.11 $20.87 7,807
2017-12-08 $20.92 $21.21 $20.92 $21.16 $20.92 20,417
2017-12-07 $21.05 $21.71 $20.85 $21.00 $20.76 34,582
2017-12-06 $20.85 $21.01 $20.85 $20.92 $20.68 13,588
2017-12-05 $21.18 $21.34 $20.24 $21.01 $20.77 75,816
2017-12-04 $22.09 $22.10 $21.00 $21.21 $20.97 105,092
2017-12-01 $20.76 $21.27 $19.42 $20.98 $20.74 20,838
2017-11-30 $21.10 $21.45 $20.92 $20.98 $20.74 100,383
2017-11-29 $20.46 $22.50 $20.45 $20.87 $20.64 8,074
2017-11-28 $20.14 $20.45 $20.14 $20.45 $20.22 45,970
2017-11-27 $20.26 $20.27 $20.20 $20.21 $19.98 2,250
2017-11-24 $20.26 $20.26 $20.26 $20.26 $20.03 1,000
2017-11-22 $20.32 $20.33 $20.27 $20.27 $20.04 750
2017-11-21 $20.30 $20.30 $20.21 $20.21 $19.98 2,450
2017-11-20 $20.05 $20.08 $20.05 $20.06 $19.83 1,291
2017-11-17 $19.93 $20.05 $19.93 $20.03 $19.80 6,205
2017-11-16 $19.99 $19.99 $19.95 $19.95 $19.73 704
2017-11-15 $19.93 $19.93 $19.81 $19.81 $19.59 306
2017-11-14 $19.87 $19.87 $19.87 $19.87 $19.65 60
2017-11-13 $19.87 $19.87 $19.87 $19.87 $19.65 1,314
2017-11-10 $19.98 $19.98 $19.98 $19.98 $19.75 108
2017-11-09 $19.93 $19.93 $19.75 $19.86 $19.63 6,996
2017-11-08 $19.90 $20.02 $19.90 $19.99 $19.76 13,020
2017-11-07 $20.25 $20.25 $19.92 $19.96 $19.73 5,586
2017-11-06 $20.15 $20.21 $20.10 $20.19 $19.96 7,960
2017-11-03 $20.20 $20.20 $20.04 $20.07 $19.84 3,668
2017-11-02 $20.00 $20.14 $20.00 $20.14 $19.91 8,935
2017-11-01 $20.16 $20.17 $19.91 $19.93 $19.71 6,914
2017-10-31 $20.10 $20.10 $19.95 $19.99 $19.76 9,552
2017-10-30 $20.40 $20.40 $19.91 $20.05 $19.82 9,064
2017-10-27 $20.20 $20.20 $20.01 $20.10 $19.87 2,877
2017-10-26 $20.40 $20.40 $20.04 $20.09 $19.86 7,015
2017-10-25 $20.04 $20.04 $19.95 $19.99 $19.76 2,939
2017-10-24 $21.92 $21.92 $20.17 $20.22 $19.99 5,925
2017-10-23 $20.25 $20.25 $20.15 $20.15 $19.92 16,882
2017-10-20 $20.10 $20.20 $20.10 $20.20 $19.97 9,743
2017-10-19 $19.95 $20.01 $19.95 $19.99 $19.77 788
2017-10-18 $20.15 $20.15 $20.09 $20.13 $19.90 1,170
2017-10-17 $20.00 $20.86 $20.00 $20.05 $19.83 103,694

EventShares U.S. Legislative Opportunities ETF (PLCY) News Headlines

Recent EventShares U.S. Legislative Opportunities ETF (PLCY) News
Similar Companies to EventShares U.S. Legislative Opportunities ETF (PLCY) in the None Industry

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.