PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.13 ($0.00) 0.00%
PORTFOLIOPLUS DEVELOPED MARKETS ETF - Daily Information
Click for more stock information on PORTFOLIOPLUS DEVELOPED MARKETS ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.13 |
Previous Close | $21.13 |
High | $21.13 |
Low | $21.13 |
Adjusted Open | $21.13 |
Previous Adjusted Close | $21.13 |
Adjusted High | $21.13 |
Adjusted Low | $21.13 |
About PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the Index, exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold equities, money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a market-capitalization weighted index representing the performance of large-, mid- and small-capitalization companies in developed markets, excluding the USA. The index is derived from the FTSE Global Equity Index Series (GEIS), which covers over 7,400 securities in 47 different countries and captures 98% of the world's investable market capitalization. As of December 31, 2019, the Index was comprised of 3,873 securities from 24 countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Korea, the Netherlands, New Zealand, Norway, Poland, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. Companies from Japan and the United Kingdom represented the largest percentages in the Index. As of December 31, 2019 the component securities of the Index had market capitalizations ranging from $10 million to $312.4 billion and were concentrated in the financials, consumer goods, and industrials sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Direxion positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day.
Invest in PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM)
Historical Stock Data for PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2020-09-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2020-09-25 | $21.04 | $21.13 | $21.04 | $21.13 | $21.13 | 303 |
2020-09-24 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
2020-09-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
2020-09-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 127 |
2020-09-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 127 |
2020-09-18 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2020-09-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 72 |
2020-09-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 72 |
2020-09-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 78 |
2020-09-14 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1 |
2020-09-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
2020-09-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2 |
2020-09-09 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 2 |
2020-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 110 |
2020-09-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2 |
2020-09-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
2020-09-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1,032 |
2020-09-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1,032 |
2020-08-31 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,364 |
2020-08-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 216 |
2020-08-27 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 895 |
2020-08-26 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 510 |
2020-08-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 512 |
2020-08-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 566 |
2020-08-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 4 |
2020-08-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 12 |
2020-08-19 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 5 |
2020-08-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 691 |
2020-08-17 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,868 |
2020-08-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1,354 |
2020-08-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1,051 |
2020-08-12 | $22.31 | $22.31 | $22.10 | $22.22 | $22.22 | 3,762 |
2020-08-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1,070 |
2020-08-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1,155 |
2020-08-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 469 |
2020-08-06 | $21.58 | $21.59 | $21.58 | $21.59 | $21.59 | 444 |
2020-08-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 961 |
2020-08-04 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 266 |
2020-08-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 299 |
2020-07-31 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 299 |
2020-07-30 | $21.23 | $21.32 | $21.23 | $21.32 | $21.32 | 707 |
2020-07-29 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
2020-07-28 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
2020-07-27 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 19 |
2020-07-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3 |
2020-07-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 49 |
2020-07-22 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
2020-07-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
2020-07-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 100 |
2020-07-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 500 |
2020-07-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 200 |
2020-07-15 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 200 |
2020-07-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 800 |
2020-07-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
2020-07-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
2020-07-09 | $20.34 | $20.35 | $20.31 | $20.33 | $20.33 | 14,800 |
2020-07-08 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
2020-07-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2020-07-06 | $20.87 | $20.87 | $20.78 | $20.80 | $20.80 | 790 |
2020-07-02 | $20.38 | $20.38 | $20.30 | $20.30 | $20.30 | 480 |
2020-07-01 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
2020-06-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
2020-06-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 480 |
2020-06-26 | $20.07 | $20.07 | $19.77 | $19.77 | $19.77 | 585 |
2020-06-25 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1 |
2020-06-24 | $19.81 | $19.84 | $19.81 | $19.84 | $19.84 | 534 |
2020-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2 |
2020-06-22 | $20.47 | $20.47 | $20.47 | $20.47 | $20.36 | 2 |
2020-06-19 | $20.18 | $20.18 | $20.18 | $20.18 | $20.07 | 102 |
2020-06-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.17 | 1 |
2020-06-17 | $20.50 | $20.50 | $20.41 | $20.41 | $20.30 | 574 |
2020-06-16 | $20.28 | $20.28 | $20.28 | $20.28 | $20.17 | 2 |
2020-06-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.85 | 2 |
2020-06-12 | $19.92 | $19.92 | $19.92 | $19.92 | $19.81 | 3 |
2020-06-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.35 | 263 |
2020-06-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.92 | 220 |
2020-06-09 | $21.06 | $21.09 | $21.06 | $21.09 | $20.97 | 1,473 |
2020-06-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.31 | 23 |
2020-06-05 | $21.15 | $21.15 | $21.10 | $21.10 | $20.99 | 162 |
2020-06-04 | $20.47 | $20.69 | $20.47 | $20.55 | $20.44 | 2,343 |
2020-06-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.64 | 202 |
2020-06-02 | $20.05 | $20.08 | $20.05 | $20.08 | $19.97 | 1,218 |
2020-06-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.66 | 4 |
2020-05-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.14 | 97 |
2020-05-28 | $19.53 | $19.57 | $19.31 | $19.31 | $19.21 | 1,051 |
2020-05-27 | $18.82 | $19.04 | $18.77 | $19.04 | $18.94 | 1,666 |
2020-05-26 | $18.97 | $18.97 | $18.82 | $18.82 | $18.72 | 2,331 |
2020-05-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.00 | 8 |
2020-05-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.07 | 0 |
2020-05-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.34 | 4 |
2020-05-19 | $18.02 | $18.02 | $18.02 | $18.02 | $17.92 | 5 |
2020-05-18 | $18.01 | $18.29 | $18.01 | $18.29 | $18.19 | 250 |
2020-05-15 | $17.29 | $17.33 | $17.13 | $17.30 | $17.21 | 12,653 |
2020-05-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.23 | 1 |
2020-05-13 | $17.73 | $17.73 | $17.52 | $17.52 | $17.43 | 157 |
2020-05-12 | $17.76 | $17.76 | $17.76 | $17.76 | $17.66 | 1,184 |
2020-05-11 | $17.90 | $18.09 | $17.90 | $18.08 | $17.99 | 691 |
2020-05-08 | $18.04 | $18.04 | $18.04 | $18.04 | $17.94 | 31 |
2020-05-07 | $17.76 | $17.76 | $17.66 | $17.66 | $17.56 | 168 |
2020-05-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.23 | 0 |
2020-05-05 | $17.61 | $17.61 | $17.48 | $17.48 | $17.39 | 153 |
2020-05-04 | $17.24 | $17.37 | $17.24 | $17.37 | $17.28 | 478 |
2020-05-01 | $17.36 | $17.36 | $17.36 | $17.36 | $17.27 | 42 |
2020-04-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 26 |
2020-04-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.31 | 14 |
2020-04-28 | $17.99 | $17.99 | $17.80 | $17.80 | $17.70 | 595 |
2020-04-27 | $17.47 | $17.68 | $17.42 | $17.65 | $17.56 | 9,546 |
2020-04-24 | $17.03 | $17.23 | $17.03 | $17.23 | $17.14 | 176 |
2020-04-23 | $17.23 | $17.23 | $16.99 | $16.99 | $16.90 | 271 |
2020-04-22 | $16.97 | $17.00 | $16.97 | $17.00 | $16.90 | 150 |
2020-04-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.52 | 1 |
2020-04-20 | $17.07 | $17.07 | $17.07 | $17.07 | $16.98 | 100 |
2020-04-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.30 | 112 |
2020-04-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.68 | 0 |
2020-04-15 | $16.71 | $16.71 | $16.71 | $16.71 | $16.62 | 99 |
2020-04-14 | $17.48 | $17.48 | $17.48 | $17.48 | $17.39 | 0 |
2020-04-13 | $17.25 | $17.25 | $17.11 | $17.18 | $17.09 | 9,940 |
2020-04-09 | $17.26 | $17.39 | $17.26 | $17.37 | $17.27 | 1,498 |
2020-04-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.79 | 2 |
2020-04-07 | $17.17 | $17.22 | $16.73 | $16.73 | $16.64 | 6,565 |
2020-04-06 | $16.50 | $16.58 | $16.50 | $16.58 | $16.49 | 4,648 |
2020-04-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.32 | 25 |
2020-04-02 | $15.45 | $15.83 | $15.45 | $15.83 | $15.75 | 246 |
2020-04-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.37 | 11 |
2020-03-31 | $16.34 | $16.34 | $16.34 | $16.34 | $16.25 | 100 |
2020-03-30 | $16.48 | $16.48 | $16.48 | $16.48 | $16.39 | 50 |
2020-03-27 | $16.04 | $16.04 | $16.04 | $16.04 | $15.95 | 135 |
2020-03-26 | $16.48 | $16.72 | $16.48 | $16.72 | $16.63 | 100 |
2020-03-25 | $15.81 | $15.81 | $15.81 | $15.81 | $15.73 | 146 |
2020-03-24 | $14.99 | $15.12 | $14.99 | $15.12 | $15.04 | 1,948 |
2020-03-23 | $13.67 | $13.83 | $13.60 | $13.69 | $13.46 | 7,929 |
2020-03-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.72 | 22 |
2020-03-19 | $13.97 | $14.19 | $13.97 | $14.19 | $13.96 | 401 |
2020-03-18 | $14.14 | $14.14 | $13.88 | $14.05 | $13.82 | 1,851 |
2020-03-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.74 | 2 |
2020-03-16 | $14.20 | $15.45 | $14.20 | $15.45 | $15.20 | 305 |
2020-03-13 | $16.68 | $16.68 | $16.68 | $16.68 | $16.41 | 70 |
2020-03-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.26 | 428 |
2020-03-11 | $18.67 | $18.67 | $18.01 | $18.10 | $17.81 | 1,431 |
2020-03-10 | $19.38 | $19.38 | $19.38 | $19.38 | $19.07 | 399 |
2020-03-09 | $19.76 | $19.76 | $18.65 | $18.67 | $18.37 | 1,456 |
2020-03-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.42 | 0 |
2020-03-05 | $21.18 | $21.18 | $21.18 | $21.18 | $20.84 | 489 |
2020-03-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.61 | 38 |
2020-03-03 | $21.17 | $21.17 | $21.17 | $21.17 | $20.83 | 42 |
2020-03-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.03 | 1,098 |
2020-02-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.55 | 45 |
2020-02-27 | $21.24 | $21.24 | $21.24 | $21.24 | $20.90 | 39 |
2020-02-26 | $22.12 | $22.12 | $22.12 | $22.12 | $21.76 | 36 |
2020-02-25 | $22.38 | $22.39 | $22.11 | $22.11 | $21.75 | 720 |
2020-02-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.26 | 150 |
2020-02-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.49 | 22 |
2020-02-20 | $24.04 | $24.04 | $24.04 | $24.04 | $23.65 | 128 |
2020-02-19 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 16 |
2020-02-18 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 1 |
2020-02-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.95 | 0 |
2020-02-13 | $24.39 | $24.39 | $24.39 | $24.39 | $23.99 | 16 |
2020-02-12 | $24.60 | $24.64 | $24.60 | $24.64 | $24.23 | 162 |
2020-02-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.08 | 3 |
2020-02-10 | $24.26 | $24.26 | $24.26 | $24.26 | $23.86 | 16 |
2020-02-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.80 | 107 |
2020-02-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.12 | 34 |
2020-02-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.00 | 5 |
2020-02-04 | $24.06 | $24.06 | $24.06 | $24.06 | $23.66 | 46 |
2020-02-03 | $23.61 | $23.61 | $23.57 | $23.57 | $23.19 | 241 |
2020-01-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.10 | 170 |
2020-01-30 | $24.03 | $24.03 | $24.03 | $24.03 | $23.64 | 0 |
2020-01-29 | $24.19 | $24.20 | $24.10 | $24.10 | $23.70 | 540 |
2020-01-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.74 | 27 |
2020-01-27 | $23.96 | $23.96 | $23.94 | $23.94 | $23.55 | 109 |
2020-01-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 2 |
2020-01-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.23 | 3 |
2020-01-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.40 | 0 |
2020-01-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.36 | 513 |
2020-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 93 |
2020-01-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.41 | 0 |
2020-01-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.23 | 3 |
2020-01-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.25 | 480 |
2020-01-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.20 | 264 |
2020-01-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.04 | 35 |
2020-01-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.13 | 2 |
2020-01-08 | $24.46 | $24.46 | $24.46 | $24.46 | $24.06 | 370 |
2020-01-07 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 330 |
2020-01-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.04 | 331 |
2020-01-03 | $24.33 | $24.33 | $24.33 | $24.33 | $23.94 | 234 |
2020-01-02 | $24.64 | $24.69 | $24.64 | $24.69 | $24.29 | 1,351 |
2019-12-31 | $24.33 | $24.45 | $24.33 | $24.45 | $24.05 | 358 |
2019-12-30 | $24.29 | $24.29 | $24.29 | $24.29 | $23.89 | 0 |
2019-12-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.09 | 15 |
2019-12-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.01 | 17 |
2019-12-24 | $24.25 | $24.30 | $24.25 | $24.29 | $23.89 | 402 |
2019-12-23 | $24.41 | $24.41 | $24.11 | $24.37 | $23.97 | 5,408 |
2019-12-20 | $24.41 | $24.41 | $24.41 | $24.41 | $23.89 | 0 |
2019-12-19 | $24.34 | $24.34 | $24.34 | $24.34 | $23.82 | 2 |
2019-12-18 | $24.34 | $24.34 | $24.34 | $24.34 | $23.82 | 0 |
2019-12-17 | $24.43 | $24.43 | $24.43 | $24.43 | $23.90 | 0 |
2019-12-16 | $24.53 | $24.53 | $24.53 | $24.53 | $24.00 | 18 |
2019-12-13 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 325 |
2019-12-12 | $24.02 | $24.02 | $24.02 | $24.02 | $23.50 | 180 |
2019-12-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.26 | 2 |
2019-12-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.10 | 1 |
2019-12-09 | $23.58 | $23.58 | $23.58 | $23.58 | $23.08 | 2 |
2019-12-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.21 | 0 |
2019-12-05 | $23.46 | $23.46 | $23.46 | $23.46 | $22.96 | 0 |
2019-12-04 | $23.48 | $23.48 | $23.48 | $23.48 | $22.98 | 2 |
2019-12-03 | $23.22 | $23.22 | $23.22 | $23.22 | $22.72 | 49 |
2019-12-02 | $23.33 | $23.33 | $23.33 | $23.33 | $22.83 | 85 |
2019-11-29 | $23.49 | $23.49 | $23.49 | $23.49 | $22.98 | 0 |
2019-11-27 | $23.72 | $23.72 | $23.72 | $23.72 | $23.21 | 197 |
2019-11-26 | $23.66 | $23.66 | $23.66 | $23.66 | $23.15 | 0 |
2019-11-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.13 | 2 |
2019-11-22 | $23.39 | $23.39 | $23.39 | $23.39 | $22.89 | 2 |
2019-11-21 | $23.36 | $23.36 | $23.36 | $23.36 | $22.86 | 2 |
2019-11-20 | $23.41 | $23.41 | $23.41 | $23.41 | $22.91 | 2 |
2019-11-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.11 | 2 |
2019-11-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.17 | 0 |
2019-11-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.13 | 15 |
2019-11-14 | $23.43 | $23.43 | $23.43 | $23.43 | $22.92 | 208 |
2019-11-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.01 | 772 |
2019-11-12 | $23.57 | $23.57 | $23.57 | $23.57 | $23.07 | 0 |
2019-11-11 | $23.57 | $23.57 | $23.57 | $23.57 | $23.06 | 0 |
2019-11-08 | $23.63 | $23.63 | $23.63 | $23.63 | $23.13 | 114 |
2019-11-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.20 | 614 |
2019-11-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.08 | 478 |
2019-11-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.12 | 500 |
2019-11-04 | $23.66 | $23.66 | $23.63 | $23.63 | $23.13 | 100 |
2019-11-01 | $23.47 | $23.47 | $23.47 | $23.47 | $22.96 | 2 |
2019-10-31 | $23.13 | $23.13 | $23.13 | $23.13 | $22.64 | 476 |
2019-10-30 | $23.26 | $23.26 | $23.26 | $23.26 | $22.76 | 12 |
2019-10-29 | $23.19 | $23.19 | $23.19 | $23.19 | $22.69 | 2 |
2019-10-28 | $23.20 | $23.20 | $23.18 | $23.18 | $22.69 | 502 |
2019-10-25 | $23.06 | $23.06 | $23.06 | $23.06 | $22.57 | 0 |
2019-10-24 | $23.03 | $23.04 | $23.03 | $23.04 | $22.55 | 2,260 |
2019-10-23 | $22.97 | $22.97 | $22.97 | $22.97 | $22.48 | 12 |
2019-10-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.37 | 0 |
2019-10-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.42 | 11 |
2019-10-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.25 | 8 |
2019-10-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.26 | 2 |
2019-10-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.21 | 3 |
2019-10-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.19 | 0 |
2019-10-14 | $22.32 | $22.32 | $22.32 | $22.32 | $21.84 | 21 |
2019-10-11 | $22.46 | $22.46 | $22.46 | $22.46 | $21.98 | 5 |
2019-10-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.45 | 0 |
2019-10-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.26 | 278 |
2019-10-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.03 | 1,386 |
2019-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.33 | 0 |
2019-10-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.36 | 0 |
2019-10-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
2019-10-02 | $21.42 | $21.42 | $21.42 | $21.42 | $20.96 | 371 |
2019-10-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.52 | 394 |
2019-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $21.77 | 14 |
2019-09-27 | $22.16 | $22.16 | $22.16 | $22.16 | $21.68 | 0 |
2019-09-26 | $22.29 | $22.29 | $22.29 | $22.29 | $21.81 | 0 |
2019-09-25 | $22.16 | $22.23 | $22.16 | $22.23 | $21.75 | 188 |
2019-09-24 | $22.23 | $22.31 | $22.15 | $22.31 | $21.83 | 2,455 |
2019-09-23 | $22.04 | $22.39 | $22.04 | $22.39 | $21.91 | 6,108 |
2019-09-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.01 | 484 |
2019-09-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.03 | 0 |
2019-09-18 | $22.42 | $22.42 | $22.42 | $22.42 | $21.94 | 44 |
2019-09-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.02 | 270 |
2019-09-16 | $22.37 | $22.37 | $22.37 | $22.37 | $21.89 | 2 |
2019-09-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.11 | 541 |
2019-09-12 | $22.43 | $22.43 | $22.43 | $22.43 | $21.95 | 413 |
2019-09-11 | $22.30 | $22.30 | $22.30 | $22.30 | $21.82 | 270 |
2019-09-10 | $22.08 | $22.08 | $22.08 | $22.08 | $21.61 | 45 |
2019-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.53 | 5 |
2019-09-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.47 | 100 |
2019-09-05 | $21.85 | $21.86 | $21.85 | $21.86 | $21.39 | 100 |
2019-09-04 | $21.55 | $21.61 | $21.55 | $21.55 | $21.09 | 1,900 |
2019-09-03 | $21.19 | $21.20 | $21.13 | $21.20 | $20.75 | 576 |
2019-08-30 | $21.28 | $21.28 | $21.28 | $21.28 | $20.82 | 2,200 |
2019-08-29 | $21.21 | $21.21 | $21.21 | $21.21 | $20.76 | 145 |
2019-08-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.54 | 2 |
2019-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.55 | 240 |
2019-08-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.53 | 48 |
2019-08-23 | $21.16 | $21.16 | $20.75 | $20.75 | $20.30 | 423 |
2019-08-22 | $21.15 | $21.15 | $21.15 | $21.15 | $20.70 | 94 |
2019-08-21 | $21.24 | $21.24 | $21.24 | $21.24 | $20.78 | 50 |
2019-08-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.53 | 442 |
2019-08-19 | $21.09 | $21.09 | $21.09 | $21.09 | $20.64 | 13 |
2019-08-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 49 |
2019-08-15 | $20.64 | $20.64 | $20.62 | $20.62 | $20.17 | 1,579 |
2019-08-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.11 | 2 |
2019-08-13 | $21.29 | $21.29 | $21.29 | $21.29 | $20.84 | 3 |
2019-08-12 | $21.02 | $21.02 | $21.02 | $21.02 | $20.56 | 1 |
2019-08-09 | $21.24 | $21.40 | $21.24 | $21.34 | $20.88 | 553 |
2019-08-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.01 | 2 |
2019-08-07 | $21.20 | $21.20 | $21.20 | $21.20 | $20.75 | 2 |
2019-08-06 | $21.05 | $21.05 | $21.05 | $21.05 | $20.60 | 2 |
2019-08-05 | $20.96 | $20.96 | $20.88 | $20.88 | $20.43 | 554 |
2019-08-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.16 | 2 |
2019-08-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.38 | 2 |
2019-07-31 | $21.97 | $21.97 | $21.97 | $21.97 | $21.50 | 1 |
2019-07-30 | $22.15 | $22.15 | $22.15 | $22.15 | $21.68 | 2 |
2019-07-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.01 | 2 |
2019-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.02 | 2 |
2019-07-25 | $22.42 | $22.42 | $22.42 | $22.42 | $21.94 | 0 |
2019-07-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.22 | 2 |
2019-07-23 | $22.71 | $22.71 | $22.71 | $22.71 | $22.22 | 100 |
2019-07-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.12 | 5 |
2019-07-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.03 | 12 |
2019-07-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.08 | 5 |
2019-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.02 | 4 |
2019-07-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.07 | 52 |
2019-07-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.15 | 2 |
2019-07-12 | $22.69 | $22.70 | $22.69 | $22.70 | $22.21 | 528 |
2019-07-11 | $22.67 | $22.68 | $22.67 | $22.68 | $22.19 | 140 |
2019-07-10 | $22.67 | $22.67 | $22.67 | $22.67 | $22.18 | 2 |
2019-07-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.03 | 2 |
2019-07-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.19 | 612 |
2019-07-05 | $22.76 | $22.80 | $22.73 | $22.80 | $22.31 | 453 |
2019-07-03 | $23.02 | $23.02 | $23.02 | $23.02 | $22.53 | 4 |
2019-07-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.37 | 0 |
2019-07-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.29 | 1 |
2019-06-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.13 | 19 |
2019-06-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.00 | 1 |
2019-06-26 | $22.39 | $22.39 | $22.39 | $22.39 | $21.91 | 2 |
2019-06-25 | $22.36 | $22.36 | $22.36 | $22.36 | $21.88 | 0 |
2019-06-24 | $23.05 | $23.05 | $23.05 | $23.05 | $22.04 | 28 |
2019-06-21 | $23.02 | $23.02 | $23.02 | $23.02 | $22.02 | 25 |
2019-06-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.13 | 0 |
2019-06-19 | $22.84 | $22.84 | $22.84 | $22.84 | $21.84 | 2 |
2019-06-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.63 | 7 |
2019-06-17 | $22.23 | $22.23 | $22.16 | $22.16 | $21.19 | 325 |
2019-06-14 | $22.42 | $22.42 | $22.42 | $22.42 | $21.44 | 300 |
2019-06-13 | $22.44 | $22.44 | $22.44 | $22.44 | $21.46 | 0 |
2019-06-12 | $22.41 | $22.41 | $22.41 | $22.41 | $21.43 | 0 |
2019-06-11 | $22.64 | $22.64 | $22.64 | $22.64 | $21.65 | 0 |
2019-06-10 | $22.49 | $22.49 | $22.49 | $22.49 | $21.51 | 0 |
2019-06-07 | $22.41 | $22.41 | $22.41 | $22.41 | $21.43 | 0 |
2019-06-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.10 | 0 |
2019-06-05 | $21.94 | $21.94 | $21.94 | $21.94 | $20.98 | 21 |
2019-06-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.00 | 1 |
2019-06-03 | $21.65 | $21.65 | $21.60 | $21.60 | $20.66 | 144 |
2019-05-31 | $21.46 | $21.51 | $21.46 | $21.51 | $20.57 | 868 |
2019-05-30 | $21.70 | $21.70 | $21.70 | $21.70 | $20.75 | 9 |
2019-05-29 | $21.62 | $21.62 | $21.62 | $21.62 | $20.68 | 4 |
2019-05-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.88 | 0 |
2019-05-24 | $22.07 | $22.07 | $22.07 | $22.07 | $21.11 | 1 |
2019-05-23 | $21.74 | $21.74 | $21.74 | $21.74 | $20.79 | 0 |
2019-05-22 | $22.06 | $22.06 | $22.05 | $22.05 | $21.09 | 160 |
2019-05-21 | $22.15 | $22.15 | $22.15 | $22.15 | $21.18 | 0 |
2019-05-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.01 | 44 |
2019-05-17 | $22.14 | $22.24 | $22.12 | $22.13 | $21.16 | 555 |
2019-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.28 | 0 |
2019-05-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.11 | 2 |
2019-05-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.00 | 46 |
2019-05-13 | $21.82 | $21.82 | $21.69 | $21.69 | $20.74 | 241 |
2019-05-10 | $22.05 | $22.35 | $22.05 | $22.35 | $21.37 | 317 |
2019-05-09 | $22.17 | $22.17 | $22.17 | $22.17 | $21.20 | 0 |
2019-05-08 | $22.37 | $22.37 | $22.37 | $22.37 | $21.39 | 2 |
2019-05-07 | $22.34 | $22.34 | $22.34 | $22.34 | $21.36 | 1 |
2019-05-06 | $22.80 | $22.85 | $22.80 | $22.85 | $21.85 | 439 |
2019-05-03 | $23.17 | $23.17 | $23.17 | $23.17 | $22.16 | 0 |
2019-05-02 | $22.85 | $22.85 | $22.85 | $22.85 | $21.85 | 20 |
2019-05-01 | $22.92 | $22.92 | $22.92 | $22.92 | $21.92 | 17 |
2019-04-30 | $23.13 | $23.13 | $23.13 | $23.13 | $22.12 | 15 |
2019-04-29 | $23.10 | $23.10 | $23.10 | $23.10 | $22.09 | 0 |
2019-04-26 | $22.97 | $22.97 | $22.97 | $22.97 | $21.97 | 0 |
2019-04-25 | $22.85 | $22.85 | $22.85 | $22.85 | $21.85 | 15 |
2019-04-24 | $22.89 | $22.89 | $22.89 | $22.89 | $21.89 | 2 |
2019-04-23 | $23.16 | $23.16 | $23.16 | $23.16 | $22.14 | 14 |
2019-04-22 | $23.11 | $23.11 | $23.11 | $23.11 | $22.09 | 0 |
2019-04-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.12 | 0 |
2019-04-17 | $23.20 | $23.20 | $23.20 | $23.20 | $22.18 | 2 |
2019-04-16 | $23.14 | $23.14 | $23.14 | $23.14 | $22.12 | 0 |
2019-04-15 | $23.08 | $23.08 | $23.08 | $23.08 | $22.07 | 0 |
2019-04-12 | $23.06 | $23.06 | $23.06 | $23.06 | $22.05 | 0 |
2019-04-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.85 | 43 |
2019-04-10 | $22.88 | $22.88 | $22.88 | $22.88 | $21.88 | 4 |
2019-04-09 | $22.76 | $22.76 | $22.76 | $22.76 | $21.77 | 0 |
2019-04-08 | $22.94 | $22.94 | $22.94 | $22.94 | $21.94 | 0 |
2019-04-05 | $22.92 | $22.92 | $22.92 | $22.92 | $21.92 | 0 |
2019-04-04 | $22.89 | $22.89 | $22.89 | $22.89 | $21.89 | 0 |
2019-04-03 | $22.91 | $22.91 | $22.91 | $22.91 | $21.91 | 2 |
2019-04-02 | $22.70 | $22.70 | $22.70 | $22.70 | $21.71 | 0 |
2019-04-01 | $22.50 | $22.68 | $22.50 | $22.68 | $21.68 | 200 |
2019-03-29 | $22.27 | $22.27 | $22.27 | $22.27 | $21.30 | 0 |
2019-03-28 | $22.17 | $22.17 | $22.17 | $22.17 | $21.20 | 1 |
2019-03-27 | $22.17 | $22.25 | $22.17 | $22.25 | $21.28 | 801 |
2019-03-26 | $22.24 | $22.28 | $22.24 | $22.28 | $21.30 | 600 |
2019-03-25 | $22.06 | $22.06 | $22.06 | $22.06 | $21.09 | 23 |
2019-03-22 | $22.15 | $22.15 | $22.15 | $22.15 | $21.18 | 203 |
2019-03-21 | $22.61 | $22.66 | $22.55 | $22.66 | $21.66 | 1,300 |
2019-03-20 | $22.63 | $22.63 | $22.63 | $22.63 | $21.64 | 14 |
2019-03-18 | $22.78 | $22.78 | $22.78 | $22.78 | $21.78 | 0 |
2019-03-15 | $22.57 | $22.65 | $22.57 | $22.65 | $21.66 | 100 |
2019-03-14 | $22.32 | $22.32 | $22.32 | $22.32 | $21.35 | 22 |
2019-03-13 | $22.36 | $22.36 | $22.36 | $22.36 | $21.38 | 47 |
2019-03-12 | $22.14 | $22.14 | $22.14 | $22.14 | $21.17 | 0 |
2019-03-11 | $22.12 | $22.12 | $22.12 | $22.12 | $21.15 | 0 |
2019-03-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.88 | 0 |
2019-03-07 | $21.92 | $21.92 | $21.92 | $21.92 | $20.96 | 0 |
2019-03-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.32 | 6 |
2019-03-05 | $22.41 | $22.41 | $22.41 | $22.41 | $21.43 | 0 |
2019-03-04 | $22.38 | $22.38 | $22.38 | $22.38 | $21.40 | 0 |
2019-03-01 | $22.46 | $22.46 | $22.46 | $22.46 | $21.48 | 0 |
2019-02-28 | $22.33 | $22.33 | $22.33 | $22.33 | $21.36 | 0 |
2019-02-27 | $22.43 | $22.43 | $22.43 | $22.43 | $21.45 | 23 |
2019-02-26 | $22.54 | $22.54 | $22.54 | $22.54 | $21.56 | 0 |
2019-02-25 | $22.40 | $22.40 | $22.40 | $22.40 | $21.42 | 10 |
2019-02-22 | $22.33 | $22.33 | $22.33 | $22.33 | $21.35 | 0 |
2019-02-21 | $22.19 | $22.19 | $22.18 | $22.18 | $21.20 | 162 |
2019-02-20 | $22.29 | $22.29 | $22.29 | $22.29 | $21.31 | 2 |
2019-02-19 | $22.17 | $22.17 | $22.17 | $22.17 | $21.20 | 0 |
2019-02-15 | $22.02 | $22.02 | $22.02 | $22.02 | $21.06 | 1 |
2019-02-14 | $21.68 | $21.68 | $21.68 | $21.68 | $20.73 | 0 |
2019-02-13 | $21.68 | $21.68 | $21.68 | $21.68 | $20.73 | 2 |
2019-02-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.70 | 0 |
2019-02-11 | $21.32 | $21.32 | $21.32 | $21.32 | $20.38 | 50 |
2019-02-08 | $21.34 | $21.34 | $21.34 | $21.34 | $20.40 | 0 |
2019-02-07 | $21.48 | $21.48 | $21.48 | $21.48 | $20.54 | 10 |
2019-02-06 | $21.82 | $21.82 | $21.82 | $21.82 | $20.87 | 2 |
2019-02-05 | $21.94 | $21.94 | $21.94 | $21.94 | $20.98 | 3 |
2019-02-04 | $21.77 | $21.77 | $21.77 | $21.77 | $20.81 | 0 |
2019-02-01 | $21.65 | $21.65 | $21.60 | $21.60 | $20.65 | 300 |
2019-01-31 | $21.69 | $21.69 | $21.69 | $21.69 | $20.74 | 0 |
2019-01-30 | $21.69 | $21.69 | $21.69 | $21.69 | $20.74 | 3 |
2019-01-29 | $21.38 | $21.38 | $21.38 | $21.38 | $20.44 | 98 |
2019-01-28 | $21.27 | $21.27 | $21.27 | $21.27 | $20.34 | 50 |
2019-01-25 | $21.43 | $21.43 | $21.43 | $21.43 | $20.49 | 0 |
2019-01-24 | $21.08 | $21.08 | $21.08 | $21.08 | $20.16 | 0 |
2019-01-23 | $21.02 | $21.02 | $21.02 | $21.02 | $20.10 | 2 |
2019-01-22 | $20.91 | $20.91 | $20.91 | $20.91 | $19.99 | 0 |
2019-01-18 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 7 |
2019-01-17 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 1 |
2019-01-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.04 | 2 |
2019-01-15 | $20.86 | $20.86 | $20.86 | $20.86 | $19.95 | 0 |
2019-01-14 | $20.72 | $20.72 | $20.72 | $20.72 | $19.81 | 3 |
2019-01-11 | $20.84 | $20.84 | $20.84 | $20.84 | $19.93 | 0 |
2019-01-10 | $21.02 | $21.02 | $21.02 | $21.02 | $20.10 | 2 |
2019-01-09 | $20.90 | $20.90 | $20.90 | $20.90 | $19.99 | 2 |
2019-01-08 | $20.62 | $20.62 | $20.62 | $20.62 | $19.71 | 0 |
2019-01-07 | $20.46 | $20.46 | $20.46 | $20.46 | $19.57 | 0 |
2019-01-04 | $20.35 | $20.35 | $20.35 | $20.35 | $19.46 | 0 |
2019-01-03 | $19.60 | $19.60 | $19.60 | $19.60 | $18.74 | 0 |
2019-01-02 | $19.74 | $19.74 | $19.74 | $19.74 | $18.87 | 4 |
2018-12-31 | $19.79 | $19.79 | $19.79 | $19.79 | $18.92 | 0 |
2018-12-28 | $19.78 | $19.78 | $19.78 | $19.78 | $18.91 | 0 |
2018-12-27 | $19.74 | $19.74 | $19.74 | $19.74 | $18.87 | 0 |
2018-12-26 | $19.64 | $19.74 | $19.64 | $19.74 | $18.77 | 202 |
2018-12-24 | $18.98 | $18.98 | $18.91 | $18.91 | $17.99 | 550 |
2018-12-21 | $19.37 | $19.37 | $19.37 | $19.37 | $18.43 | 0 |
2018-12-20 | $19.80 | $19.80 | $19.80 | $19.80 | $18.84 | 1 |
2018-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.02 | 72 |
2018-12-18 | $20.24 | $20.24 | $20.24 | $20.24 | $19.25 | 0 |
2018-12-17 | $20.16 | $20.16 | $20.16 | $20.16 | $19.17 | 0 |
2018-12-14 | $20.43 | $20.43 | $20.43 | $20.43 | $19.43 | 132 |
2018-12-13 | $20.82 | $20.82 | $20.82 | $20.82 | $19.80 | 0 |
2018-12-12 | $20.83 | $20.83 | $20.83 | $20.83 | $19.82 | 2 |
2018-12-11 | $20.43 | $20.43 | $20.43 | $20.43 | $19.43 | 0 |
2018-12-10 | $20.42 | $20.42 | $20.42 | $20.42 | $19.42 | 74 |
2018-12-07 | $20.61 | $20.61 | $20.61 | $20.61 | $19.60 | 300 |
2018-12-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.21 | 2 |
2018-12-04 | $21.50 | $21.50 | $21.25 | $21.25 | $20.21 | 350 |
2018-12-03 | $21.67 | $21.67 | $21.67 | $21.67 | $20.61 | 0 |
2018-11-30 | $21.67 | $21.67 | $21.67 | $21.67 | $20.61 | 200 |
2018-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 2 |
2018-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 2 |
2018-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 2 |
2018-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 32 |
2018-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 2 |
2018-11-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 8 |
2018-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 42 |
2018-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-11-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-10-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 1 |
2018-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
2018-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 2 |
2018-10-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 1 |
2018-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 103 |
2018-10-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.35 | 107 |
2018-10-22 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 1 |
2018-10-19 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 0 |
2018-10-18 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 1 |
2018-10-17 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 58 |
2018-10-16 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 2 |
2018-10-15 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 0 |
2018-10-12 | $22.02 | $22.02 | $22.02 | $22.02 | $20.94 | 0 |
2018-10-11 | $22.21 | $22.23 | $21.95 | $22.02 | $20.94 | 1,535 |
2018-10-10 | $22.42 | $22.42 | $22.42 | $22.42 | $21.32 | 102 |
2018-10-09 | $22.95 | $22.95 | $22.95 | $22.95 | $21.83 | 100 |
2018-10-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-10-05 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-10-04 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-10-03 | $22.90 | $22.90 | $22.90 | $22.90 | $21.78 | 2 |
2018-10-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-10-01 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-09-28 | $22.90 | $22.90 | $22.90 | $22.90 | $21.78 | 4 |
2018-09-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-09-26 | $22.90 | $22.90 | $22.90 | $22.90 | $21.78 | 31 |
2018-09-25 | $23.20 | $23.20 | $23.20 | $23.20 | $22.07 | 0 |
2018-09-24 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 0 |
2018-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 0 |
2018-09-20 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 0 |
2018-09-19 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 2 |
2018-09-18 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 2 |
2018-09-17 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 2 |
2018-09-14 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 8 |
2018-09-13 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 0 |
2018-09-12 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 3 |
2018-09-11 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 3 |
2018-09-10 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 0 |
2018-09-07 | $23.20 | $23.20 | $23.20 | $23.20 | $21.78 | 266 |
2018-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.54 | 0 |
2018-09-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.54 | 2 |
2018-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.54 | 0 |
2018-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.54 | 667 |
2018-08-30 | $24.30 | $24.30 | $24.30 | $24.30 | $22.82 | 0 |
2018-08-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.82 | 2 |
2018-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.82 | 147 |
2018-08-27 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 0 |
2018-08-24 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 0 |
2018-08-23 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 0 |
2018-08-22 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 2 |
2018-08-21 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 0 |
2018-08-20 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 3 |
2018-08-17 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 2 |
2018-08-16 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 20 |
2018-08-15 | $23.06 | $23.06 | $23.06 | $23.06 | $21.65 | 402 |
2018-08-14 | $23.55 | $23.55 | $23.55 | $23.55 | $22.11 | 47 |
2018-08-13 | $23.55 | $23.55 | $23.55 | $23.55 | $22.11 | 450 |
2018-08-10 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 0 |
2018-08-09 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 0 |
2018-08-08 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 0 |
2018-08-07 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 2 |
2018-08-06 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 8 |
2018-08-03 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 0 |
2018-08-02 | $24.24 | $24.24 | $24.24 | $24.24 | $22.76 | 200 |
2018-08-01 | $24.48 | $24.48 | $24.48 | $24.48 | $22.99 | 200 |
2018-07-31 | $24.56 | $24.56 | $24.56 | $24.56 | $23.06 | 300 |
2018-07-30 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 0 |
2018-07-27 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 0 |
2018-07-26 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 0 |
2018-07-25 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 0 |
2018-07-24 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 14 |
2018-07-23 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 0 |
2018-07-20 | $24.26 | $24.26 | $24.26 | $24.26 | $22.78 | 100 |
2018-07-19 | $24.06 | $24.06 | $24.06 | $24.06 | $22.59 | 0 |
2018-07-18 | $24.06 | $24.06 | $24.06 | $24.06 | $22.59 | 0 |
2018-07-17 | $24.06 | $24.06 | $24.06 | $24.06 | $22.59 | 53 |
2018-07-16 | $24.06 | $24.06 | $24.06 | $24.06 | $22.59 | 53 |
2018-07-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.59 | 0 |
2018-07-12 | $24.01 | $24.06 | $24.01 | $24.06 | $22.59 | 687 |
2018-07-11 | $23.98 | $23.98 | $23.98 | $23.98 | $22.52 | 200 |
2018-07-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-07-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-07-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.38 | 6 |
2018-07-03 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-07-02 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $23.38 | 100 |
2018-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $23.38 | 50 |
2018-06-27 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-06-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-06-25 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-06-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-06-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.46 | 0 |
2018-06-20 | $24.90 | $24.90 | $24.90 | $24.90 | $23.38 | 3 |
2018-06-19 | $24.90 | $24.90 | $24.90 | $24.90 | $23.38 | 29 |
2018-06-18 | $24.99 | $24.99 | $24.99 | $24.99 | $23.38 | 0 |
2018-06-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.38 | 5 |
2018-06-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.38 | 0 |
2018-06-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.38 | 100 |
2018-06-12 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 29 |
2018-06-11 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 4 |
2018-06-08 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-06-07 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-06-06 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 31 |
2018-06-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-06-04 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 30 |
2018-06-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 52 |
2018-05-31 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-05-30 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 10 |
2018-05-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 10 |
2018-05-25 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-05-24 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 2 |
2018-05-23 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 300 |
2018-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 52 |
2018-05-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 31 |
2018-05-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-16 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-14 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 40 |
2018-05-11 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-10 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 5 |
2018-05-09 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 40 |
2018-05-07 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-05-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 77 |
2018-05-01 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-27 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-26 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 79 |
2018-04-25 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-23 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-20 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 80 |
2018-04-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.72 | 0 |
2018-04-18 | $25.45 | $25.45 | $25.35 | $25.35 | $23.72 | 200 |
2018-04-17 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-04-16 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-04-13 | $25.05 | $25.05 | $25.05 | $25.05 | $23.44 | 0 |
2018-04-12 | $25.01 | $25.05 | $25.01 | $25.05 | $23.44 | 345 |
2018-04-11 | $24.40 | $24.40 | $24.40 | $24.40 | $22.83 | 0 |
2018-04-10 | $24.40 | $24.40 | $24.40 | $24.40 | $22.83 | 76 |
2018-04-09 | $24.40 | $24.40 | $24.40 | $24.40 | $22.83 | 0 |
2018-04-06 | $24.40 | $24.40 | $24.40 | $24.40 | $22.83 | 100 |
2018-04-05 | $24.57 | $24.57 | $24.57 | $24.57 | $22.99 | 0 |
2018-04-04 | $24.57 | $24.57 | $24.57 | $24.57 | $22.99 | 80 |
2018-04-03 | $24.57 | $24.57 | $24.57 | $24.57 | $22.99 | 21 |
2018-04-02 | $24.57 | $24.57 | $24.57 | $24.57 | $22.99 | 17 |
2018-03-29 | $24.67 | $24.69 | $24.57 | $24.57 | $22.99 | 5,600 |
2018-03-28 | $24.32 | $24.49 | $24.29 | $24.30 | $22.73 | 5,000 |
2018-03-27 | $24.41 | $24.53 | $24.05 | $24.11 | $22.56 | 10,900 |
2018-03-26 | $24.20 | $24.41 | $24.07 | $24.40 | $22.83 | 7,511 |
2018-03-23 | $24.11 | $24.12 | $23.83 | $23.83 | $22.29 | 9,098 |
2018-03-22 | $24.50 | $24.53 | $24.24 | $24.24 | $22.68 | 7,500 |
2018-03-21 | $24.41 | $24.86 | $24.41 | $24.77 | $23.17 | 23,511 |
2018-03-20 | $24.69 | $24.77 | $24.65 | $24.72 | $23.13 | 15,326 |
2018-03-19 | $24.71 | $24.81 | $24.52 | $24.65 | $23.06 | 19,514 |
2018-03-16 | $24.99 | $25.02 | $24.96 | $24.98 | $23.37 | 13,400 |
2018-03-15 | $24.99 | $25.10 | $24.93 | $24.97 | $23.36 | 20,800 |
2018-03-14 | $25.12 | $25.12 | $24.96 | $25.04 | $23.43 | 15,723 |
2018-03-13 | $25.19 | $25.21 | $24.87 | $24.91 | $23.30 | 17,704 |
2018-03-12 | $25.17 | $25.19 | $25.11 | $25.17 | $23.55 | 15,340 |
2018-03-09 | $24.96 | $25.07 | $24.96 | $25.07 | $23.45 | 16,700 |
2018-03-08 | $24.89 | $24.91 | $24.80 | $24.90 | $23.29 | 18,166 |
2018-03-07 | $24.74 | $24.77 | $24.54 | $24.75 | $23.15 | 17,700 |
2018-03-06 | $24.81 | $24.90 | $24.75 | $24.85 | $23.25 | 14,299 |
2018-03-05 | $24.21 | $24.55 | $24.19 | $24.55 | $22.97 | 20,005 |
2018-03-02 | $24.18 | $24.47 | $24.08 | $24.47 | $22.89 | 15,100 |
2018-03-01 | $24.41 | $24.42 | $24.41 | $24.42 | $22.85 | 15,000 |
2018-02-28 | $24.86 | $24.86 | $24.86 | $24.86 | $23.26 | 15,000 |
2018-02-27 | $25.22 | $25.22 | $25.21 | $25.21 | $23.58 | 15,000 |
2018-02-26 | $25.58 | $25.60 | $25.58 | $25.60 | $23.95 | 15,000 |
2018-02-23 | $25.20 | $25.30 | $25.18 | $25.28 | $23.65 | 19,999 |
2018-02-22 | $25.12 | $25.19 | $24.97 | $25.03 | $23.42 | 20,200 |
2018-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $23.58 | 0 |
2018-02-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.58 | 1 |
2018-02-16 | $25.29 | $25.43 | $24.82 | $25.21 | $23.58 | 32,300 |
2018-02-15 | $25.00 | $25.25 | $25.00 | $25.23 | $23.60 | 25,000 |
PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM) News Headlines
Recent PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM) News
Similar Companies to PORTFOLIOPLUS DEVELOPED MARKETS ETF (PPDM) 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 | -- | -- | -- |