PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG) Stock

Data as of May 2, 2025

$72.53 ($-0.71) -0.97%

PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF - Daily Information

Click for more stock information on PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF.

Daily Information	Data
Date	May 2, 2025
Open	$72.53
Previous Close	$72.53
High	$72.53
Low	$72.53
Adjusted Open	$72.53
Previous Adjusted Close	$72.53
Adjusted High	$72.53
Adjusted Low	$72.53

About PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG)

The Fund seeks investments that will appreciate over time. The Fund’s goal is to outperform the returns of the Russell 2000 Growth Index over the long term. The Fund normally invests at least 80% of its investable assets in equity and equity-related securities of US small-capitalization companies. The term “investable assets” refers to the Fund’s net assets plus any borrowings for investment purposes. The Fund’s investable assets will be less than its total assets to the extent that it has borrowed money for non-investment purposes, such as to meet anticipated redemptions. The Fund is an actively managed ETF and, thus, does not seek to replicate the performance of a specified index.QMA LLC (QMA), the Fund's subadviser, employs a proprietary multi-factor quantitatively driven investment process for the Fund. The stock selection process utilizes systematic tools that evaluate stocks based on various signals, such as value, quality and volatility, to differentiate between attractive and unattractive stocks, subject to risk constraints. The investment management team exercises judgment when evaluating underlying data and positions recommended by its quantitative tools.

Invest in PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG)

Get up to $250 in Bitcoin for funding an account.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-04	$72.53	$72.53	$72.53	$72.53	$72.53	93
2021-10-01	$73.24	$73.24	$73.24	$73.24	$73.24	0
2021-09-30	$72.06	$72.06	$72.06	$72.06	$72.06	0
2021-09-29	$72.87	$72.87	$72.87	$72.87	$72.87	0
2021-09-28	$72.95	$72.95	$72.95	$72.95	$72.95	0
2021-09-27	$74.43	$74.43	$74.43	$74.43	$74.43	0
2021-09-24	$73.37	$73.37	$73.37	$73.37	$73.37	104
2021-09-23	$73.90	$73.90	$73.50	$73.50	$73.50	104
2021-09-22	$72.31	$72.31	$72.31	$72.31	$72.31	453
2021-09-21	$71.13	$71.13	$71.08	$71.08	$71.08	453
2021-09-20	$71.02	$71.22	$70.62	$71.15	$71.15	759
2021-09-17	$72.83	$72.83	$72.83	$72.83	$72.83	46
2021-09-16	$72.75	$72.75	$72.75	$72.75	$72.75	14
2021-09-15	$72.72	$72.72	$72.72	$72.72	$72.72	1
2021-09-14	$72.05	$72.05	$72.05	$72.05	$72.05	1
2021-09-13	$73.05	$73.05	$73.05	$73.05	$73.05	1
2021-09-10	$73.44	$73.44	$72.92	$72.92	$72.92	106
2021-09-09	$73.70	$73.70	$73.70	$73.70	$73.70	55
2021-09-08	$73.65	$73.65	$73.65	$73.65	$73.65	3
2021-09-07	$74.50	$74.50	$74.50	$74.50	$74.50	27
2021-09-03	$75.17	$75.25	$75.17	$75.25	$75.25	282
2021-09-02	$75.57	$75.64	$75.57	$75.64	$75.64	161
2021-09-01	$75.10	$75.10	$75.10	$75.10	$75.10	74
2021-08-31	$74.88	$74.88	$74.88	$74.88	$74.73	2
2021-08-30	$74.76	$74.76	$74.76	$74.76	$74.61	7
2021-08-27	$74.97	$74.97	$74.97	$74.97	$74.82	4
2021-08-26	$73.05	$73.05	$73.05	$73.05	$72.90	6
2021-08-25	$73.77	$73.77	$73.77	$73.77	$73.63	6
2021-08-24	$73.48	$73.48	$73.48	$73.48	$73.33	0
2021-08-23	$72.96	$72.96	$72.96	$72.96	$72.82	1
2021-08-20	$71.42	$71.42	$71.42	$71.42	$71.28	1
2021-08-19	$70.16	$70.16	$70.16	$70.16	$70.02	2
2021-08-18	$70.95	$70.95	$70.95	$70.95	$70.82	0
2021-08-17	$71.53	$71.53	$71.53	$71.53	$71.39	0
2021-08-16	$72.41	$72.41	$72.41	$72.41	$72.27	278
2021-08-13	$72.71	$72.81	$72.71	$72.81	$72.67	278
2021-08-12	$73.56	$73.56	$73.56	$73.56	$73.42	1
2021-08-11	$73.73	$73.73	$73.73	$73.73	$73.58	2
2021-08-10	$73.44	$73.44	$73.44	$73.44	$73.30	2
2021-08-09	$73.14	$73.14	$73.14	$73.14	$73.00	2
2021-08-06	$73.77	$73.77	$73.77	$73.77	$73.63	0
2021-08-05	$73.42	$73.42	$73.42	$73.42	$73.28	1
2021-08-04	$72.34	$72.34	$72.34	$72.34	$72.20	1
2021-08-03	$73.02	$73.02	$73.02	$73.02	$72.87	1
2021-08-02	$72.82	$72.82	$72.82	$72.82	$72.67	1
2021-07-30	$72.95	$72.95	$72.95	$72.95	$72.80	1
2021-07-29	$73.18	$73.18	$73.18	$73.18	$73.04	15
2021-07-28	$72.56	$72.56	$72.56	$72.56	$72.42	0
2021-07-27	$71.51	$71.51	$71.51	$71.51	$71.38	0
2021-07-26	$72.14	$72.14	$72.14	$72.14	$72.00	0
2021-07-23	$72.30	$72.30	$72.30	$72.30	$72.16	0
2021-07-22	$71.67	$71.67	$71.67	$71.67	$71.53	19
2021-07-21	$72.56	$72.56	$72.56	$72.56	$72.42	19
2021-07-20	$71.54	$71.54	$71.54	$71.54	$71.40	0
2021-07-19	$69.63	$69.63	$69.63	$69.63	$69.49	0
2021-07-16	$70.45	$70.45	$70.45	$70.45	$70.31	2
2021-07-15	$71.00	$71.00	$70.89	$70.89	$70.76	100
2021-07-14	$71.34	$71.34	$71.34	$71.34	$71.20	2
2021-07-13	$72.21	$72.21	$72.21	$72.21	$72.07	0
2021-07-12	$73.28	$73.28	$73.28	$73.28	$73.13	103
2021-07-09	$73.00	$73.03	$73.00	$73.03	$72.89	103
2021-07-08	$71.60	$71.60	$71.60	$71.60	$71.46	102
2021-07-07	$72.50	$72.50	$72.35	$72.35	$72.21	102
2021-07-06	$72.74	$72.74	$72.74	$72.74	$72.60	5
2021-07-02	$73.36	$73.36	$73.36	$73.36	$73.21	0
2021-07-01	$73.80	$73.80	$73.80	$73.80	$73.65	12
2021-06-30	$73.12	$73.12	$73.12	$73.12	$72.98	12
2021-06-29	$73.26	$73.26	$73.26	$73.26	$73.11	102
2021-06-28	$73.63	$73.63	$73.63	$73.63	$73.49	102
2021-06-25	$74.11	$74.11	$74.11	$74.11	$73.96	0
2021-06-24	$73.75	$73.75	$73.75	$73.75	$73.60	0
2021-06-23	$72.70	$72.70	$72.70	$72.70	$72.56	0
2021-06-22	$72.52	$72.52	$72.52	$72.52	$72.38	102
2021-06-21	$72.55	$72.55	$72.46	$72.46	$72.32	102
2021-06-18	$71.41	$71.41	$71.41	$71.41	$71.27	0
2021-06-17	$72.71	$72.71	$72.71	$72.71	$72.57	0
2021-06-16	$73.17	$73.17	$73.17	$73.17	$73.03	139
2021-06-15	$72.83	$73.16	$72.83	$73.16	$73.02	139
2021-06-14	$73.28	$73.28	$73.28	$73.28	$73.13	10
2021-06-11	$73.38	$73.38	$73.38	$73.38	$73.24	6
2021-06-10	$72.90	$72.90	$72.90	$72.90	$72.75	54
2021-06-09	$73.07	$73.07	$73.07	$73.07	$72.93	12
2021-06-08	$73.39	$73.39	$73.39	$73.39	$73.25	7
2021-06-07	$72.74	$72.74	$72.74	$72.74	$72.60	1
2021-06-04	$72.09	$72.09	$72.09	$72.09	$71.95	1
2021-06-03	$71.61	$71.61	$71.61	$71.61	$71.47	1
2021-06-02	$71.75	$71.79	$71.75	$71.79	$71.65	100
2021-06-01	$72.15	$72.15	$72.15	$72.15	$72.01	0
2021-05-28	$71.68	$71.68	$71.68	$71.68	$71.49	0
2021-05-27	$71.89	$71.89	$71.89	$71.89	$71.70	100
2021-05-26	$71.16	$71.39	$71.16	$71.39	$71.20	100
2021-05-25	$70.42	$70.42	$70.42	$70.42	$70.23	16
2021-05-24	$71.11	$71.11	$71.11	$71.11	$70.92	16
2021-05-21	$70.91	$70.91	$70.91	$70.91	$70.72	3
2021-05-20	$70.66	$70.66	$70.66	$70.66	$70.47	0
2021-05-19	$70.08	$70.08	$70.08	$70.08	$69.89	0
2021-05-18	$70.47	$70.47	$70.47	$70.47	$70.28	100
2021-05-17	$70.50	$70.66	$70.50	$70.66	$70.47	100
2021-05-14	$70.69	$70.69	$70.69	$70.69	$70.50	4
2021-05-13	$69.09	$69.09	$69.09	$69.09	$68.90	1
2021-05-12	$68.10	$68.10	$68.10	$68.10	$67.92	73
2021-05-11	$69.82	$69.82	$69.82	$69.82	$69.63	0
2021-05-10	$70.06	$70.06	$70.06	$70.06	$69.88	0
2021-05-07	$71.56	$71.56	$71.56	$71.56	$71.37	103
2021-05-06	$70.63	$70.78	$70.63	$70.78	$70.59	103
2021-05-05	$70.65	$70.65	$70.65	$70.65	$70.46	1
2021-05-04	$71.01	$71.01	$71.01	$71.01	$70.82	0
2021-05-03	$72.07	$72.07	$72.07	$72.07	$71.88	93
2021-04-30	$71.57	$71.57	$71.57	$71.57	$71.38	93
2021-04-29	$72.42	$72.42	$72.42	$72.42	$72.22	1
2021-04-28	$72.65	$72.65	$72.65	$72.65	$72.46	2
2021-04-27	$72.62	$72.62	$72.62	$72.62	$72.43	0
2021-04-26	$72.83	$72.83	$72.83	$72.83	$72.64	7
2021-04-23	$72.21	$72.21	$72.21	$72.21	$72.02	7
2021-04-22	$71.28	$71.28	$71.28	$71.28	$71.09	5
2021-04-21	$71.31	$71.31	$71.31	$71.31	$71.12	5
2021-04-20	$69.92	$69.92	$69.92	$69.92	$69.73	5
2021-04-19	$70.90	$70.90	$70.90	$70.90	$70.71	10
2021-04-16	$71.83	$71.83	$71.83	$71.83	$71.64	2
2021-04-15	$71.72	$71.72	$71.72	$71.72	$71.52	8
2021-04-14	$71.88	$71.88	$71.27	$71.27	$71.08	158
2021-04-13	$70.80	$70.80	$70.80	$70.80	$70.61	3
2021-04-12	$71.00	$71.00	$71.00	$71.00	$70.81	10
2021-04-09	$71.41	$71.41	$71.41	$71.41	$71.22	5
2021-04-08	$71.30	$71.30	$71.30	$71.30	$71.11	4
2021-04-07	$70.65	$70.65	$70.65	$70.65	$70.46	4
2021-04-06	$71.88	$71.88	$71.88	$71.88	$71.69	353
2021-04-05	$72.09	$72.25	$72.09	$72.25	$72.06	353
2021-04-01	$71.42	$71.42	$71.42	$71.42	$71.23	4
2021-03-31	$70.48	$70.48	$70.48	$70.48	$70.29	11
2021-03-30	$69.23	$69.23	$69.23	$69.23	$69.04	62
2021-03-29	$68.62	$68.62	$68.62	$68.62	$68.43	8
2021-03-26	$70.22	$70.22	$70.22	$70.22	$70.03	10
2021-03-25	$69.17	$69.17	$69.17	$69.17	$68.98	10
2021-03-24	$68.04	$68.04	$68.04	$68.04	$67.86	5
2021-03-23	$69.56	$69.56	$69.56	$69.56	$69.37	26
2021-03-22	$71.82	$71.82	$71.82	$71.82	$71.62	30
2021-03-19	$72.17	$72.17	$72.17	$72.17	$71.98	5
2021-03-18	$71.67	$71.67	$71.67	$71.67	$71.48	2
2021-03-17	$73.30	$73.30	$73.30	$73.30	$73.10	2
2021-03-16	$73.06	$73.06	$73.06	$73.06	$72.87	7
2021-03-15	$73.73	$73.73	$73.73	$73.73	$73.53	2
2021-03-12	$73.65	$73.65	$73.65	$73.65	$73.46	8
2021-03-11	$73.18	$73.18	$73.18	$73.18	$72.99	83
2021-03-10	$72.19	$72.19	$71.91	$71.92	$71.73	305
2021-03-09	$70.91	$70.91	$70.91	$70.91	$70.72	1
2021-03-08	$69.57	$69.57	$69.57	$69.57	$69.38	1
2021-03-05	$69.18	$69.18	$69.18	$69.18	$68.99	20
2021-03-04	$67.82	$67.82	$67.82	$67.82	$67.63	40
2021-03-03	$70.19	$70.19	$70.19	$70.19	$70.00	1
2021-03-02	$70.52	$70.52	$70.52	$70.52	$70.33	96
2021-03-01	$71.55	$71.55	$71.55	$71.55	$71.36	27
2021-02-26	$69.23	$69.36	$69.23	$69.36	$69.17	121
2021-02-25	$69.70	$69.70	$69.70	$69.70	$69.51	16
2021-02-24	$71.45	$71.45	$71.45	$71.45	$71.26	16
2021-02-23	$70.17	$70.17	$70.17	$70.17	$69.98	150
2021-02-22	$70.61	$71.10	$70.61	$71.10	$70.91	150
2021-02-19	$70.86	$72.03	$70.86	$71.58	$71.39	496
2021-02-18	$70.63	$70.63	$70.63	$70.63	$70.44	20
2021-02-17	$71.51	$71.51	$71.51	$71.51	$71.32	20
2021-02-16	$71.82	$71.82	$71.82	$71.82	$71.63	16
2021-02-12	$72.31	$72.31	$72.13	$72.13	$71.94	264
2021-02-11	$72.06	$72.06	$72.06	$72.06	$71.87	44
2021-02-10	$72.01	$72.01	$72.01	$72.01	$71.82	32
2021-02-09	$72.37	$72.37	$72.37	$72.37	$72.17	19
2021-02-08	$71.89	$71.89	$71.89	$71.89	$71.70	2
2021-02-05	$70.01	$70.01	$70.01	$70.01	$69.82	8
2021-02-04	$69.03	$69.03	$69.03	$69.03	$68.85	5
2021-02-03	$67.83	$67.83	$67.83	$67.83	$67.65	5
2021-02-02	$67.05	$67.73	$67.05	$67.73	$67.55	300
2021-02-01	$66.50	$66.62	$66.50	$66.62	$66.44	100
2021-01-29	$65.06	$65.06	$65.06	$65.06	$64.89	4
2021-01-28	$65.98	$65.98	$65.98	$65.98	$65.80	14
2021-01-27	$66.93	$66.93	$66.15	$66.15	$65.98	115
2021-01-26	$68.87	$68.87	$67.77	$67.77	$67.59	122
2021-01-25	$68.45	$68.45	$68.45	$68.45	$68.27	28
2021-01-22	$68.40	$68.40	$68.40	$68.40	$68.22	7
2021-01-21	$67.71	$67.71	$67.71	$67.71	$67.53	7
2021-01-20	$68.10	$68.10	$68.10	$68.10	$67.92	3
2021-01-19	$67.62	$67.62	$67.62	$67.62	$67.44	13
2021-01-15	$66.65	$66.65	$66.65	$66.65	$66.47	1
2021-01-14	$67.50	$67.50	$67.50	$67.50	$67.32	1
2021-01-13	$65.90	$65.90	$65.90	$65.90	$65.72	0
2021-01-12	$66.35	$66.35	$66.35	$66.35	$66.17	3
2021-01-11	$65.42	$65.42	$65.42	$65.42	$65.24	3
2021-01-08	$65.52	$65.52	$65.52	$65.52	$65.34	1
2021-01-07	$65.90	$65.90	$65.90	$65.90	$65.72	1
2021-01-06	$64.84	$64.84	$64.84	$64.84	$64.67	3
2021-01-05	$62.71	$62.71	$62.71	$62.71	$62.54	2
2021-01-04	$61.78	$61.78	$61.78	$61.78	$61.61	8
2020-12-31	$62.35	$62.35	$62.35	$62.35	$62.18	3
2020-12-30	$62.47	$62.47	$62.47	$62.47	$62.30	3
2020-12-29	$61.73	$61.73	$61.73	$61.73	$61.56	3
2020-12-28	$63.19	$63.19	$63.19	$63.19	$62.72	1
2020-12-24	$63.19	$63.19	$63.19	$63.19	$62.72	82
2020-12-23	$63.24	$63.24	$63.24	$63.24	$62.76	47
2020-12-22	$62.98	$62.98	$62.98	$62.98	$62.51	47
2020-12-21	$62.31	$62.31	$62.31	$62.31	$61.84	0
2020-12-18	$62.57	$62.57	$62.57	$62.57	$62.10	0
2020-12-17	$62.58	$62.58	$62.58	$62.58	$62.11	90
2020-12-16	$61.87	$61.87	$61.87	$61.87	$61.41	90
2020-12-15	$62.07	$62.07	$62.07	$62.07	$61.61	25
2020-12-14	$60.73	$60.73	$60.73	$60.73	$60.28	1
2020-12-11	$60.28	$60.28	$60.28	$60.28	$59.83	0
2020-12-10	$60.62	$60.62	$60.62	$60.62	$60.17	2
2020-12-09	$60.84	$60.84	$60.14	$60.14	$59.70	350
2020-12-08	$60.55	$60.55	$60.55	$60.55	$60.10	3
2020-12-07	$59.89	$59.89	$59.89	$59.89	$59.44	4
2020-12-04	$59.87	$59.87	$59.87	$59.87	$59.43	1
2020-12-03	$58.61	$58.61	$58.61	$58.61	$58.17	1
2020-12-02	$58.22	$58.22	$58.22	$58.22	$57.79	5
2020-12-01	$58.21	$58.21	$58.21	$58.21	$57.78	5
2020-11-30	$57.90	$57.90	$57.90	$57.90	$57.39	0
2020-11-27	$58.54	$58.54	$58.54	$58.54	$58.03	0
2020-11-25	$58.09	$58.09	$58.09	$58.09	$57.59	30
2020-11-24	$58.26	$58.26	$58.26	$58.26	$57.74	30
2020-11-23	$57.32	$57.32	$57.32	$57.32	$56.82	0
2020-11-20	$56.66	$56.66	$56.66	$56.66	$56.16	0
2020-11-19	$56.40	$56.40	$56.40	$56.40	$55.90	0
2020-11-18	$56.13	$56.13	$56.13	$56.13	$55.64	0
2020-11-17	$56.76	$56.76	$56.76	$56.76	$56.26	1
2020-11-16	$56.43	$56.43	$56.43	$56.43	$55.94	1
2020-11-13	$55.44	$55.44	$55.44	$55.44	$54.95	7
2020-11-12	$54.41	$54.41	$54.41	$54.41	$53.94	0
2020-11-11	$55.21	$55.21	$55.21	$55.21	$54.73	0
2020-11-10	$54.98	$54.98	$54.98	$54.98	$54.50	0
2020-11-09	$54.12	$54.12	$54.12	$54.12	$53.65	0
2020-11-06	$52.95	$52.95	$52.95	$52.95	$52.49	0
2020-11-05	$53.52	$53.52	$53.52	$53.52	$53.05	0
2020-11-04	$52.40	$52.40	$52.40	$52.40	$51.94	0
2020-11-03	$52.17	$52.17	$52.17	$52.17	$51.72	0
2020-11-02	$50.59	$50.59	$50.59	$50.59	$50.14	0
2020-10-30	$49.64	$49.64	$49.64	$49.64	$49.20	0
2020-10-29	$50.61	$50.61	$50.61	$50.61	$50.17	0
2020-10-28	$50.09	$50.09	$50.09	$50.09	$49.65	0
2020-10-27	$51.59	$51.59	$51.59	$51.59	$51.13	0
2020-10-26	$51.89	$51.89	$51.89	$51.89	$51.44	0
2020-10-23	$53.05	$53.05	$53.05	$53.05	$52.58	200
2020-10-22	$52.77	$52.77	$52.73	$52.73	$52.26	200
2020-10-21	$52.16	$52.16	$52.16	$52.16	$51.70	0
2020-10-20	$52.58	$52.58	$52.58	$52.58	$52.12	0
2020-10-19	$52.60	$52.60	$52.60	$52.60	$52.14	277
2020-10-16	$53.62	$53.62	$53.30	$53.30	$52.84	277
2020-10-15	$53.27	$53.27	$53.27	$53.27	$52.81	2
2020-10-14	$52.94	$52.94	$52.94	$52.94	$52.47	2
2020-10-13	$53.37	$53.37	$53.37	$53.37	$52.91	2
2020-10-12	$53.56	$53.56	$53.56	$53.56	$53.09	0
2020-10-09	$53.18	$53.18	$53.18	$53.18	$52.71	93
2020-10-08	$52.66	$52.66	$52.66	$52.66	$52.20	4
2020-10-07	$52.10	$52.10	$52.10	$52.10	$51.64	0
2020-10-06	$51.13	$51.13	$51.13	$51.13	$50.68	0
2020-10-05	$51.05	$51.05	$51.05	$51.05	$50.60	0
2020-10-02	$49.71	$49.71	$49.71	$49.71	$49.28	0
2020-10-01	$49.54	$49.54	$49.54	$49.54	$49.11	10
2020-09-30	$48.99	$48.99	$48.99	$48.99	$48.56	10
2020-09-29	$48.75	$48.94	$48.75	$48.94	$48.51	100
2020-09-28	$48.90	$48.94	$48.90	$48.94	$48.52	425
2020-09-25	$48.00	$48.00	$48.00	$48.00	$47.57	0
2020-09-24	$47.41	$47.41	$47.41	$47.41	$46.99	1
2020-09-23	$47.47	$47.47	$47.47	$47.47	$47.06	1
2020-09-22	$48.83	$48.83	$48.83	$48.83	$48.41	17
2020-09-21	$48.46	$48.46	$48.46	$48.46	$48.03	17
2020-09-18	$50.13	$50.13	$50.13	$50.13	$49.69	0
2020-09-17	$50.10	$50.10	$50.10	$50.10	$49.67	0
2020-09-16	$50.51	$50.51	$50.51	$50.51	$50.07	0
2020-09-15	$50.02	$50.02	$50.02	$50.02	$49.58	1
2020-09-14	$50.12	$50.12	$50.12	$50.12	$49.68	1
2020-09-11	$48.93	$48.93	$48.93	$48.93	$48.50	15
2020-09-10	$49.40	$49.40	$49.40	$49.40	$48.97	3
2020-09-09	$49.70	$49.93	$49.70	$49.93	$49.50	153
2020-09-08	$49.11	$49.11	$49.11	$49.11	$48.67	53
2020-09-04	$49.78	$49.78	$49.78	$49.78	$49.35	22
2020-09-03	$50.35	$50.35	$50.35	$50.35	$49.91	1
2020-09-02	$52.05	$52.05	$52.05	$52.05	$51.59	21
2020-09-01	$51.39	$51.39	$51.39	$51.39	$50.93	15
2020-08-31	$51.30	$51.30	$51.30	$51.30	$50.79	15
2020-08-28	$51.32	$51.39	$51.32	$51.39	$50.88	101
2020-08-27	$51.09	$51.09	$51.09	$51.09	$50.58	0
2020-08-26	$51.31	$51.31	$51.31	$51.31	$50.79	106
2020-08-25	$51.43	$51.49	$51.43	$51.49	$50.97	106
2020-08-24	$51.28	$51.28	$51.28	$51.28	$50.76	8
2020-08-21	$51.18	$51.18	$51.18	$51.18	$50.67	0
2020-08-20	$51.63	$51.63	$51.63	$51.63	$51.11	1
2020-08-19	$51.82	$51.82	$51.82	$51.82	$51.30	1
2020-08-18	$51.72	$51.72	$51.72	$51.72	$51.20	1
2020-08-17	$52.05	$52.05	$52.05	$52.05	$51.53	1
2020-08-14	$51.69	$51.69	$51.69	$51.69	$51.18	0
2020-08-13	$51.93	$51.93	$51.93	$51.93	$51.41	76
2020-08-12	$51.93	$51.93	$51.93	$51.93	$51.42	76
2020-08-11	$51.47	$51.47	$51.47	$51.47	$50.95	15
2020-08-10	$51.81	$51.81	$51.81	$51.81	$51.29	18
2020-08-07	$51.43	$51.43	$51.43	$51.43	$50.92	18
2020-08-06	$50.73	$50.73	$50.73	$50.73	$50.23	0
2020-08-05	$50.99	$50.99	$50.99	$50.99	$50.48	0
2020-08-04	$50.33	$50.33	$50.33	$50.33	$49.83	0
2020-08-03	$50.15	$50.15	$50.15	$50.15	$49.65	20
2020-07-31	$49.09	$49.09	$49.09	$49.09	$48.60	20
2020-07-30	$49.69	$49.69	$49.69	$49.69	$49.19	0
2020-07-29	$49.44	$49.44	$49.44	$49.44	$48.95	0
2020-07-28	$48.73	$48.73	$48.73	$48.73	$48.24	0
2020-07-27	$49.27	$49.27	$49.27	$49.27	$48.78	200
2020-07-24	$48.43	$48.43	$48.43	$48.43	$47.94	0
2020-07-23	$49.14	$49.14	$49.14	$49.14	$48.65	0
2020-07-22	$49.17	$49.17	$49.17	$49.17	$48.68	0
2020-07-21	$49.19	$49.19	$49.19	$49.19	$48.70	100
2020-07-20	$49.03	$49.03	$49.03	$49.03	$48.54	100
2020-07-17	$48.87	$48.87	$48.87	$48.87	$48.38	0
2020-07-16	$48.44	$48.44	$48.44	$48.44	$47.96	0
2020-07-15	$48.78	$48.78	$48.78	$48.78	$48.29	100
2020-07-14	$47.21	$47.21	$47.21	$47.21	$46.74	0
2020-07-13	$46.85	$46.85	$46.85	$46.85	$46.38	0
2020-07-10	$47.09	$47.09	$47.09	$47.09	$46.62	25
2020-07-09	$46.64	$46.64	$46.64	$46.64	$46.17	1
2020-07-08	$47.27	$47.27	$47.27	$47.27	$46.80	0
2020-07-07	$47.06	$47.06	$47.06	$47.06	$46.59	20
2020-07-06	$47.80	$47.80	$47.80	$47.80	$47.32	100
2020-07-02	$47.45	$47.45	$47.45	$47.45	$46.98	4
2020-07-01	$47.33	$47.33	$47.33	$47.33	$46.86	1
2020-06-30	$47.52	$47.52	$47.52	$47.52	$47.04	79
2020-06-29	$46.75	$46.75	$46.75	$46.75	$46.28	10
2020-06-26	$45.43	$45.43	$45.43	$45.43	$44.98	142
2020-06-25	$46.57	$46.57	$46.57	$46.57	$46.10	1
2020-06-24	$45.91	$45.91	$45.91	$45.91	$45.45	50
2020-06-23	$47.74	$47.74	$47.51	$47.51	$47.03	797
2020-06-22	$46.92	$46.92	$46.92	$46.92	$46.45	0
2020-06-19	$47.61	$47.61	$46.79	$46.79	$46.32	204
2020-06-18	$46.96	$46.96	$46.96	$46.96	$46.49	2
2020-06-17	$47.03	$47.03	$47.03	$47.03	$46.56	5
2020-06-16	$47.74	$47.74	$47.74	$47.74	$47.26	24
2020-06-15	$46.58	$46.58	$46.58	$46.58	$46.11	9
2020-06-12	$45.56	$45.56	$45.56	$45.56	$45.10	0
2020-06-11	$44.68	$44.68	$44.68	$44.68	$44.23	0
2020-06-10	$48.45	$48.45	$48.45	$48.45	$47.97	32
2020-06-09	$49.76	$49.76	$49.76	$49.76	$49.26	1
2020-06-08	$50.62	$50.62	$50.62	$50.62	$50.11	3
2020-06-05	$50.29	$50.29	$49.75	$49.75	$49.25	101
2020-06-04	$47.76	$47.76	$47.76	$47.76	$47.28	0
2020-06-03	$47.65	$47.65	$47.65	$47.65	$47.17	16
2020-06-02	$46.33	$46.33	$46.33	$46.33	$45.86	0
2020-06-01	$45.99	$45.99	$45.99	$45.99	$45.53	4
2020-05-29	$45.60	$45.60	$45.60	$45.60	$45.02	1
2020-05-28	$45.97	$45.97	$45.97	$45.97	$45.39	15
2020-05-27	$47.13	$47.13	$47.13	$47.13	$46.53	0
2020-05-26	$45.63	$45.63	$45.63	$45.63	$45.05	7
2020-05-22	$44.30	$44.30	$44.30	$44.30	$43.74	7
2020-05-21	$44.10	$44.10	$44.10	$44.10	$43.54	3
2020-05-20	$43.96	$43.96	$43.95	$43.95	$43.39	136
2020-05-19	$42.80	$42.80	$42.80	$42.80	$42.26	2
2020-05-18	$43.58	$43.58	$43.58	$43.58	$43.03	1
2020-05-15	$41.02	$41.02	$41.02	$41.02	$40.50	0
2020-05-14	$40.21	$40.21	$40.21	$40.21	$39.70	0
2020-05-13	$40.19	$40.19	$40.19	$40.19	$39.68	1
2020-05-12	$42.85	$42.85	$41.70	$41.70	$41.17	303
2020-05-11	$43.27	$43.27	$43.27	$43.27	$42.72	0
2020-05-08	$41.68	$41.68	$41.68	$41.68	$41.15	0
2020-05-07	$41.10	$41.10	$41.10	$41.10	$40.58	2
2020-05-06	$41.29	$41.29	$41.29	$41.29	$40.77	6
2020-05-05	$41.67	$41.67	$41.22	$41.29	$40.77	364
2020-05-04	$40.86	$40.86	$40.86	$40.86	$40.34	0
2020-05-01	$42.61	$42.61	$42.61	$42.61	$42.07	14
2020-04-30	$44.16	$44.16	$44.16	$44.16	$43.60	0
2020-04-29	$41.98	$41.98	$41.98	$41.98	$41.45	0
2020-04-28	$41.25	$41.25	$41.25	$41.25	$40.73	3
2020-04-27	$39.52	$39.52	$39.52	$39.52	$39.02	0
2020-04-24	$38.93	$38.93	$38.93	$38.93	$38.44	0
2020-04-23	$38.56	$38.56	$38.56	$38.56	$38.07	0
2020-04-22	$38.10	$38.10	$38.10	$38.10	$37.62	0
2020-04-21	$38.92	$38.92	$38.92	$38.92	$38.43	0
2020-04-20	$39.26	$39.26	$38.92	$38.92	$38.43	265
2020-04-17	$37.64	$37.64	$37.64	$37.64	$37.16	0
2020-04-16	$37.92	$37.92	$37.92	$37.92	$37.44	0
2020-04-15	$38.31	$38.31	$37.92	$37.92	$37.44	150
2020-04-14	$38.98	$38.98	$38.98	$38.98	$38.49	1
2020-04-13	$39.99	$39.99	$39.99	$39.99	$39.48	50
2020-04-09	$38.06	$38.06	$38.06	$38.06	$37.58	0
2020-04-08	$38.21	$38.21	$38.06	$38.06	$37.58	206
2020-04-07	$36.44	$36.44	$36.44	$36.44	$35.98	0
2020-04-06	$33.63	$33.63	$33.63	$33.63	$33.20	0
2020-04-03	$34.65	$34.65	$34.65	$34.65	$34.21	0
2020-04-02	$34.65	$34.65	$34.65	$34.65	$34.21	0
2020-04-01	$34.32	$34.32	$34.32	$34.32	$33.88	0
2020-03-31	$36.94	$36.94	$36.94	$36.94	$36.47	0
2020-03-30	$37.01	$37.01	$37.01	$37.01	$36.54	0
2020-03-27	$36.09	$36.09	$36.09	$36.09	$35.63	57
2020-03-26	$37.64	$37.64	$37.64	$37.64	$37.16	0
2020-03-25	$35.59	$35.59	$35.59	$35.59	$35.14	0
2020-03-24	$34.89	$34.89	$34.89	$34.89	$34.45	0
2020-03-23	$32.35	$32.35	$32.35	$32.35	$31.94	0
2020-03-20	$33.18	$33.18	$33.18	$33.18	$32.76	58
2020-03-19	$33.08	$33.57	$33.02	$33.57	$33.14	283
2020-03-18	$31.19	$31.19	$31.19	$31.19	$30.79	0
2020-03-17	$35.03	$35.03	$35.03	$35.03	$34.59	5
2020-03-16	$33.10	$33.10	$33.10	$33.10	$32.68	70
2020-03-13	$37.19	$38.27	$37.19	$38.27	$37.78	100
2020-03-12	$36.48	$36.48	$36.48	$36.48	$36.02	1
2020-03-11	$41.93	$41.93	$40.98	$40.98	$40.46	103
2020-03-10	$43.30	$43.30	$43.30	$43.30	$42.75	8
2020-03-09	$42.66	$42.66	$42.66	$42.66	$42.12	56
2020-03-06	$46.70	$46.70	$46.70	$46.70	$46.11	32
2020-03-05	$47.38	$47.38	$47.38	$47.38	$46.78	0
2020-03-04	$49.12	$49.12	$49.12	$49.12	$48.50	2
2020-03-03	$49.05	$49.05	$47.79	$47.79	$47.18	100
2020-03-02	$48.60	$48.60	$48.60	$48.60	$47.98	0
2020-02-28	$47.43	$47.43	$47.43	$47.43	$46.77	2
2020-02-27	$48.44	$48.44	$48.44	$48.44	$47.77	60
2020-02-26	$50.10	$50.10	$50.10	$50.10	$49.40	1
2020-02-25	$50.70	$50.70	$50.70	$50.70	$49.99	0
2020-02-24	$52.35	$52.67	$52.35	$52.67	$51.94	100
2020-02-21	$54.13	$54.21	$54.13	$54.21	$53.46	233
2020-02-20	$54.60	$54.60	$54.60	$54.60	$53.84	0
2020-02-19	$54.55	$54.55	$54.55	$54.55	$53.79	0
2020-02-18	$54.26	$54.26	$54.26	$54.26	$53.50	0
2020-02-14	$54.45	$54.45	$54.45	$54.45	$53.69	0
2020-02-13	$54.64	$54.64	$54.63	$54.63	$53.87	300
2020-02-12	$54.62	$54.62	$54.62	$54.62	$53.86	0
2020-02-11	$54.24	$54.24	$54.24	$54.24	$53.49	0
2020-02-10	$53.91	$53.91	$53.91	$53.91	$53.16	0
2020-02-07	$53.97	$53.97	$53.56	$53.61	$52.86	1,223
2020-02-06	$54.31	$54.31	$54.31	$54.31	$53.55	0
2020-02-05	$54.28	$54.28	$54.28	$54.28	$53.52	5
2020-02-04	$53.30	$53.30	$53.30	$53.30	$52.56	0
2020-02-03	$52.62	$52.62	$52.62	$52.62	$51.89	0
2020-01-31	$52.25	$52.25	$52.25	$52.25	$51.52	25
2020-01-30	$53.41	$53.41	$53.41	$53.41	$52.66	0
2020-01-29	$53.49	$53.49	$53.49	$53.49	$52.75	0
2020-01-28	$53.85	$53.85	$53.85	$53.85	$53.10	0
2020-01-27	$53.48	$53.48	$53.48	$53.48	$52.74	92
2020-01-24	$54.01	$54.01	$54.01	$54.01	$53.26	0
2020-01-23	$54.86	$54.86	$54.86	$54.86	$54.10	0
2020-01-22	$54.78	$54.78	$54.78	$54.78	$54.02	0
2020-01-21	$54.81	$54.81	$54.81	$54.81	$54.05	0
2020-01-17	$55.29	$55.29	$55.29	$55.29	$54.52	0
2020-01-16	$55.47	$55.47	$55.47	$55.47	$54.70	0
2020-01-15	$54.62	$54.62	$54.62	$54.62	$53.86	0
2020-01-14	$54.33	$54.33	$54.33	$54.33	$53.57	0
2020-01-13	$54.13	$54.13	$54.13	$54.13	$53.38	0
2020-01-10	$53.98	$53.98	$53.88	$53.88	$53.13	300
2020-01-09	$54.14	$54.14	$54.14	$54.14	$53.39	0
2020-01-08	$54.07	$54.07	$54.07	$54.07	$53.32	0
2020-01-07	$53.90	$53.90	$53.90	$53.90	$53.15	46
2020-01-06	$54.07	$54.07	$54.07	$54.07	$53.32	2
2020-01-03	$53.99	$53.99	$53.99	$53.99	$53.24	1
2020-01-02	$54.23	$54.23	$54.23	$54.23	$53.48	63
2019-12-31	$54.40	$54.40	$54.40	$54.40	$53.64	26
2019-12-30	$54.25	$54.25	$54.25	$54.25	$53.49	0
2019-12-27	$54.46	$54.46	$54.46	$54.46	$53.70	9
2019-12-26	$54.86	$54.86	$54.86	$54.86	$54.06	14
2019-12-24	$54.95	$54.95	$54.95	$54.95	$54.15	0
2019-12-23	$54.73	$54.73	$54.73	$54.73	$53.93	0
2019-12-20	$54.56	$54.56	$54.56	$54.56	$53.76	0
2019-12-19	$54.29	$54.29	$54.29	$54.29	$53.50	0
2019-12-18	$54.15	$54.15	$54.15	$54.15	$53.36	18
2019-12-17	$54.00	$54.00	$54.00	$54.00	$53.21	0
2019-12-16	$53.88	$53.88	$53.88	$53.88	$53.09	25
2019-12-13	$53.58	$53.58	$53.58	$53.58	$52.80	0
2019-12-12	$54.01	$54.01	$54.01	$54.01	$53.22	0
2019-12-11	$53.42	$53.42	$53.42	$53.42	$52.64	0
2019-12-10	$53.43	$53.43	$53.43	$53.43	$52.65	0
2019-12-09	$53.00	$53.32	$53.00	$53.32	$52.54	701
2019-12-06	$52.91	$52.91	$52.91	$52.91	$52.14	0
2019-12-05	$52.22	$52.22	$52.22	$52.22	$51.46	0
2019-12-04	$52.20	$52.20	$52.20	$52.20	$51.44	1
2019-12-03	$51.89	$51.89	$51.89	$51.89	$51.13	0
2019-12-02	$51.84	$51.84	$51.84	$51.84	$51.08	0
2019-11-29	$52.55	$52.55	$52.55	$52.55	$51.68	0
2019-11-27	$52.67	$52.67	$52.67	$52.67	$51.80	0
2019-11-26	$52.37	$52.37	$52.37	$52.37	$51.50	0
2019-11-25	$52.37	$52.37	$52.37	$52.37	$51.50	0
2019-11-22	$51.33	$51.33	$51.33	$51.33	$50.48	0
2019-11-21	$51.09	$51.09	$51.09	$51.09	$50.25	0
2019-11-20	$51.31	$51.31	$51.31	$51.31	$50.46	68
2019-11-19	$51.33	$51.33	$51.33	$51.33	$50.48	0
2019-11-18	$51.00	$51.00	$50.94	$50.94	$50.10	215
2019-11-15	$51.10	$51.18	$51.10	$51.18	$50.33	465
2019-11-14	$50.92	$50.92	$50.92	$50.92	$50.08	0
2019-11-13	$50.98	$50.98	$50.98	$50.98	$50.14	0
2019-11-12	$51.36	$51.36	$51.30	$51.30	$50.45	110
2019-11-11	$51.23	$51.23	$51.23	$51.23	$50.38	10
2019-11-08	$51.35	$51.35	$51.35	$51.35	$50.50	0
2019-11-07	$51.09	$51.09	$51.09	$51.09	$50.25	0
2019-11-06	$51.10	$51.10	$51.10	$51.10	$50.26	0
2019-11-05	$51.62	$51.62	$51.62	$51.62	$50.77	0
2019-11-04	$51.57	$51.57	$51.57	$51.57	$50.72	0
2019-11-01	$51.23	$51.23	$51.23	$51.23	$50.38	0
2019-10-31	$50.29	$50.29	$50.29	$50.29	$49.46	0
2019-10-30	$50.48	$50.48	$50.48	$50.48	$49.65	15
2019-10-29	$50.49	$50.49	$50.49	$50.49	$49.66	0
2019-10-28	$50.39	$50.39	$50.39	$50.39	$49.56	0
2019-10-25	$49.87	$49.87	$49.87	$49.87	$49.05	0
2019-10-24	$49.49	$49.49	$49.49	$49.49	$48.67	0
2019-10-23	$49.61	$49.61	$49.61	$49.61	$48.79	0
2019-10-22	$49.62	$49.62	$49.62	$49.62	$48.80	0
2019-10-21	$49.65	$49.65	$49.65	$49.65	$48.83	0
2019-10-18	$49.10	$49.10	$49.10	$49.10	$48.29	0
2019-10-17	$49.26	$49.26	$49.26	$49.26	$48.45	0
2019-10-16	$48.67	$48.67	$48.67	$48.67	$47.87	1
2019-10-15	$48.59	$48.59	$48.59	$48.59	$47.79	0
2019-10-14	$47.92	$47.92	$47.92	$47.92	$47.13	0
2019-10-11	$48.25	$48.25	$48.25	$48.25	$47.45	0
2019-10-10	$47.48	$47.48	$47.48	$47.48	$46.70	0
2019-10-09	$47.37	$47.37	$47.37	$47.37	$46.59	0
2019-10-08	$47.22	$47.22	$47.22	$47.22	$46.44	0
2019-10-07	$48.06	$48.06	$48.06	$48.06	$47.27	0
2019-10-04	$48.10	$48.10	$48.10	$48.10	$47.31	15
2019-10-03	$47.62	$47.62	$47.62	$47.62	$46.83	0
2019-10-02	$47.47	$47.47	$47.47	$47.47	$46.69	0
2019-10-01	$49.07	$49.07	$47.95	$47.95	$47.16	123
2019-09-30	$48.84	$48.84	$48.84	$48.84	$48.03	0
2019-09-27	$49.36	$49.36	$48.68	$48.68	$47.88	246
2019-09-26	$49.11	$49.11	$49.11	$49.11	$48.30	0
2019-09-25	$49.66	$49.66	$49.66	$49.66	$48.84	0
2019-09-24	$49.16	$49.16	$49.16	$49.16	$48.35	0
2019-09-23	$49.90	$49.90	$49.90	$49.90	$49.08	0
2019-09-20	$49.98	$49.98	$49.98	$49.98	$49.15	0
2019-09-19	$50.01	$50.01	$50.01	$50.01	$49.18	0
2019-09-18	$50.22	$50.22	$50.22	$50.22	$49.39	0
2019-09-17	$50.51	$50.51	$50.51	$50.51	$49.68	14
2019-09-16	$50.60	$50.60	$50.60	$50.60	$49.76	14
2019-09-13	$50.52	$50.52	$50.52	$50.52	$49.69	0
2019-09-12	$50.35	$50.35	$50.35	$50.35	$49.52	0
2019-09-11	$50.28	$50.28	$50.28	$50.28	$49.45	0
2019-09-10	$49.17	$49.17	$49.17	$49.17	$48.36	1
2019-09-09	$48.52	$48.52	$48.52	$48.52	$47.72	0
2019-09-06	$48.00	$48.00	$48.00	$48.00	$47.21	0
2019-09-05	$48.19	$48.19	$48.19	$48.19	$47.39	0
2019-09-04	$47.46	$47.46	$47.46	$47.46	$46.68	0
2019-09-03	$47.17	$47.17	$47.17	$47.17	$46.39	0
2019-08-30	$47.99	$47.99	$47.99	$47.99	$47.10	0
2019-08-29	$47.94	$47.94	$47.94	$47.94	$47.05	0
2019-08-28	$47.19	$47.19	$47.19	$47.19	$46.31	0
2019-08-27	$46.74	$46.74	$46.74	$46.74	$45.87	0
2019-08-26	$47.31	$47.31	$47.31	$47.31	$46.43	0
2019-08-23	$46.74	$46.74	$46.74	$46.74	$45.87	0
2019-08-22	$48.34	$48.34	$48.34	$48.34	$47.44	0
2019-08-21	$48.52	$48.52	$48.52	$48.52	$47.62	0
2019-08-20	$48.15	$48.15	$48.15	$48.15	$47.25	0
2019-08-19	$48.48	$48.48	$48.48	$48.48	$47.58	0
2019-08-16	$48.04	$48.04	$48.04	$48.04	$47.14	0
2019-08-15	$47.15	$47.15	$47.15	$47.15	$46.27	0
2019-08-14	$47.38	$47.38	$47.38	$47.38	$46.50	0
2019-08-13	$48.59	$48.59	$48.59	$48.59	$47.69	0
2019-08-12	$48.08	$48.08	$48.08	$48.08	$47.18	0
2019-08-09	$48.63	$48.63	$48.63	$48.63	$47.72	0
2019-08-08	$49.24	$49.24	$49.24	$49.24	$48.32	0
2019-08-07	$48.23	$48.23	$48.23	$48.23	$47.33	0
2019-08-06	$48.22	$48.22	$48.22	$48.22	$47.32	0
2019-08-05	$47.89	$47.89	$47.89	$47.89	$47.00	0
2019-08-02	$49.45	$49.45	$49.45	$49.45	$48.53	0
2019-08-01	$50.02	$50.02	$50.02	$50.02	$49.09	0
2019-07-31	$50.61	$50.61	$50.61	$50.61	$49.67	0
2019-07-30	$50.88	$50.88	$50.88	$50.88	$49.93	0
2019-07-29	$50.43	$50.43	$50.43	$50.43	$49.49	0
2019-07-26	$50.69	$50.69	$50.69	$50.69	$49.75	0
2019-07-25	$50.09	$50.09	$50.09	$50.09	$49.16	0
2019-07-24	$50.75	$50.75	$50.75	$50.75	$49.81	1
2019-07-23	$49.87	$49.87	$49.87	$49.87	$48.94	0
2019-07-22	$49.64	$49.64	$49.64	$49.64	$48.72	0
2019-07-19	$49.89	$49.89	$49.89	$49.89	$48.96	0
2019-07-18	$50.17	$50.17	$50.17	$50.17	$49.24	0
2019-07-17	$50.11	$50.11	$50.11	$50.11	$49.18	0
2019-07-16	$50.34	$50.34	$50.34	$50.34	$49.40	0
2019-07-15	$50.25	$50.25	$50.25	$50.25	$49.31	0
2019-07-12	$50.45	$50.45	$50.45	$50.45	$49.51	0
2019-07-11	$50.02	$50.02	$50.02	$50.02	$49.09	22
2019-07-10	$50.34	$50.34	$50.34	$50.34	$49.40	0
2019-07-09	$50.29	$50.29	$50.29	$50.29	$49.35	0
2019-07-08	$50.31	$50.31	$50.31	$50.31	$49.37	0
2019-07-05	$50.79	$50.79	$50.79	$50.79	$49.84	22
2019-07-03	$50.71	$50.71	$50.71	$50.71	$49.77	0
2019-07-02	$50.34	$50.34	$50.34	$50.34	$49.40	0
2019-07-01	$50.61	$50.61	$50.61	$50.61	$49.67	0
2019-06-28	$50.53	$50.53	$50.53	$50.53	$49.59	0
2019-06-27	$49.59	$49.66	$49.59	$49.66	$48.74	304
2019-06-26	$48.83	$48.83	$48.83	$48.83	$47.92	0
2019-06-25	$48.88	$48.88	$48.88	$48.88	$47.97	0
2019-06-24	$49.06	$49.06	$49.06	$49.06	$48.15	0
2019-06-21	$49.67	$49.67	$49.63	$49.63	$48.71	301
2019-06-20	$49.96	$49.96	$49.96	$49.96	$49.03	0
2019-06-19	$49.70	$49.70	$49.70	$49.70	$48.78	0
2019-06-18	$49.48	$49.48	$49.48	$49.48	$48.56	0
2019-06-17	$48.99	$48.99	$48.99	$48.99	$48.08	0
2019-06-14	$48.81	$48.81	$48.81	$48.81	$47.90	0
2019-06-13	$49.07	$49.07	$49.07	$49.07	$48.16	0
2019-06-12	$48.63	$48.63	$48.63	$48.63	$47.72	0
2019-06-11	$48.57	$48.57	$48.57	$48.57	$47.67	0
2019-06-10	$48.78	$48.78	$48.78	$48.78	$47.87	0
2019-06-07	$48.48	$48.48	$48.48	$48.48	$47.58	0
2019-06-06	$48.07	$48.07	$48.07	$48.07	$47.18	0
2019-06-05	$48.44	$48.44	$48.44	$48.44	$47.54	0
2019-06-04	$48.61	$48.61	$48.61	$48.61	$47.70	0
2019-06-03	$47.40	$47.40	$47.40	$47.40	$46.52	0
2019-05-31	$47.48	$47.48	$47.48	$47.48	$46.48	0
2019-05-30	$48.15	$48.15	$48.15	$48.15	$47.14	0
2019-05-29	$48.37	$48.37	$48.37	$48.37	$47.35	0
2019-05-28	$48.93	$48.93	$48.93	$48.93	$47.90	50
2019-05-24	$49.23	$49.23	$49.23	$49.23	$48.19	10
2019-05-23	$48.92	$48.92	$48.92	$48.92	$47.89	0
2019-05-22	$49.98	$49.98	$49.98	$49.98	$48.93	0
2019-05-21	$50.45	$50.45	$50.45	$50.45	$49.39	0
2019-05-20	$49.86	$49.86	$49.86	$49.86	$48.81	0
2019-05-17	$50.19	$50.19	$50.19	$50.19	$49.13	0
2019-05-16	$50.78	$50.78	$50.78	$50.78	$49.71	0
2019-05-15	$50.68	$50.68	$50.68	$50.68	$49.61	0
2019-05-14	$50.56	$50.56	$50.56	$50.56	$49.50	0
2019-05-13	$50.15	$50.15	$50.15	$50.15	$49.09	0
2019-05-10	$51.56	$51.56	$51.56	$51.56	$50.47	50
2019-05-09	$51.63	$51.63	$51.63	$51.63	$50.54	0
2019-05-08	$51.80	$51.80	$51.80	$51.80	$50.71	0
2019-05-07	$52.05	$52.05	$52.05	$52.05	$50.95	0
2019-05-06	$53.00	$53.00	$53.00	$53.00	$51.88	0
2019-05-03	$52.84	$52.84	$52.84	$52.84	$51.73	0
2019-05-02	$51.72	$51.72	$51.72	$51.72	$50.63	0
2019-05-01	$51.64	$51.64	$51.64	$51.64	$50.55	0
2019-04-30	$51.97	$51.97	$51.97	$51.97	$50.88	0
2019-04-29	$52.43	$52.43	$52.43	$52.43	$51.33	0
2019-04-26	$52.15	$52.15	$52.15	$52.15	$51.05	0
2019-04-25	$51.63	$51.63	$51.63	$51.63	$50.54	60
2019-04-24	$52.08	$52.08	$52.08	$52.08	$50.98	0
2019-04-23	$51.95	$51.95	$51.95	$51.95	$50.86	0
2019-04-22	$51.13	$51.13	$51.13	$51.13	$50.05	0
2019-04-18	$51.32	$51.32	$51.32	$51.32	$50.24	0
2019-04-17	$51.39	$51.39	$51.39	$51.39	$50.31	0
2019-04-16	$51.85	$51.85	$51.85	$51.85	$50.76	0
2019-04-15	$51.67	$51.67	$51.67	$51.67	$50.58	0
2019-04-12	$51.93	$51.93	$51.93	$51.93	$50.84	20
2019-04-11	$51.84	$51.84	$51.84	$51.84	$50.75	0
2019-04-10	$51.87	$51.87	$51.87	$51.87	$50.78	0
2019-04-09	$51.21	$51.21	$51.21	$51.21	$50.13	0
2019-04-08	$51.91	$51.91	$51.91	$51.91	$50.82	50
2019-04-05	$52.01	$52.01	$52.01	$52.01	$50.92	0
2019-04-04	$51.53	$51.53	$51.52	$51.52	$50.44	604
2019-04-03	$51.40	$51.40	$51.27	$51.27	$50.19	400
2019-04-02	$50.94	$50.94	$50.94	$50.94	$49.87	0
2019-04-01	$50.89	$51.01	$50.89	$51.01	$49.94	100
2019-03-29	$50.59	$50.59	$50.59	$50.59	$49.53	0
2019-03-28	$50.40	$50.40	$50.40	$50.40	$49.34	0
2019-03-27	$49.75	$50.02	$49.75	$50.02	$48.97	200
2019-03-26	$50.08	$50.09	$50.08	$50.09	$49.04	120
2019-03-25	$49.72	$49.72	$49.72	$49.72	$48.67	0
2019-03-22	$50.25	$50.25	$49.43	$49.43	$48.39	520
2019-03-21	$51.27	$51.27	$51.27	$51.27	$50.19	0
2019-03-20	$51.35	$51.35	$50.83	$50.83	$49.76	100
2019-03-19	$51.11	$51.11	$51.11	$51.11	$50.04	0
2019-03-18	$51.38	$51.38	$51.38	$51.38	$50.30	20
2019-03-15	$50.90	$50.90	$50.90	$50.90	$49.83	0
2019-03-14	$50.74	$50.74	$50.74	$50.74	$49.67	0
2019-03-13	$51.07	$51.07	$51.07	$51.07	$50.00	5,000
2019-03-12	$50.85	$50.85	$50.85	$50.85	$49.78	0
2019-03-11	$50.87	$50.87	$50.87	$50.87	$49.80	0
2019-03-08	$50.13	$50.13	$50.13	$50.13	$49.08	0
2019-03-07	$50.15	$50.15	$50.15	$50.15	$49.09	0
2019-03-06	$50.50	$50.50	$50.50	$50.50	$49.44	0
2019-03-05	$51.68	$51.68	$51.68	$51.68	$50.59	0
2019-03-04	$51.96	$51.96	$51.96	$51.96	$50.87	0
2019-03-01	$52.36	$52.36	$52.36	$52.36	$51.26	17
2019-02-28	$51.93	$51.93	$51.93	$51.93	$50.76	1
2019-02-27	$51.97	$51.97	$51.97	$51.97	$50.80	0
2019-02-26	$52.03	$52.03	$52.03	$52.03	$50.86	17
2019-02-25	$52.40	$52.40	$52.40	$52.40	$51.23	0
2019-02-22	$52.43	$52.43	$52.43	$52.43	$51.25	0
2019-02-21	$51.94	$51.94	$51.94	$51.94	$50.77	1
2019-02-20	$52.13	$52.13	$52.13	$52.13	$50.96	0
2019-02-19	$51.87	$51.87	$51.87	$51.87	$50.70	0
2019-02-15	$51.60	$51.60	$51.60	$51.60	$50.44	0
2019-02-14	$50.83	$50.83	$50.83	$50.83	$49.69	0
2019-02-13	$50.66	$50.66	$50.66	$50.66	$49.52	0
2019-02-12	$50.42	$50.42	$50.42	$50.42	$49.29	0
2019-02-11	$49.74	$49.74	$49.74	$49.74	$48.62	0
2019-02-08	$49.37	$49.37	$49.37	$49.37	$48.26	0
2019-02-07	$49.41	$49.41	$49.41	$49.41	$48.30	0
2019-02-06	$49.88	$49.88	$49.88	$49.88	$48.76	0
2019-02-05	$49.88	$49.88	$49.88	$49.88	$48.76	0
2019-02-04	$49.68	$49.68	$49.68	$49.68	$48.56	0
2019-02-01	$49.22	$49.22	$49.22	$49.22	$48.11	0
2019-01-31	$49.13	$49.13	$49.13	$49.13	$48.03	0
2019-01-30	$48.67	$48.67	$48.67	$48.67	$47.58	0
2019-01-29	$48.22	$48.22	$48.22	$48.22	$47.14	0
2019-01-28	$47.92	$47.92	$47.92	$47.92	$46.84	0
2019-01-25	$48.66	$48.66	$48.66	$48.66	$47.57	0
2019-01-24	$48.07	$48.07	$48.07	$48.07	$46.99	0
2019-01-23	$47.77	$47.77	$47.77	$47.77	$46.70	0
2019-01-22	$47.85	$47.85	$47.85	$47.85	$46.78	0
2019-01-18	$48.68	$48.68	$48.68	$48.68	$47.59	0
2019-01-17	$48.27	$48.27	$48.27	$48.27	$47.18	0
2019-01-16	$47.92	$47.92	$47.92	$47.92	$46.85	3
2019-01-15	$47.61	$47.61	$47.61	$47.61	$46.54	0
2019-01-14	$47.32	$47.32	$47.32	$47.32	$46.26	0
2019-01-11	$47.79	$47.79	$47.79	$47.79	$46.72	0
2019-01-10	$47.74	$47.74	$47.74	$47.74	$46.67	3
2019-01-09	$47.54	$47.54	$47.54	$47.54	$46.47	0
2019-01-08	$47.24	$47.24	$47.24	$47.24	$46.18	0
2019-01-07	$46.64	$46.64	$46.64	$46.64	$45.59	50
2019-01-04	$45.99	$45.99	$45.99	$45.99	$44.95	2
2019-01-03	$44.45	$44.45	$44.45	$44.45	$43.45	1
2019-01-02	$45.12	$45.12	$45.12	$45.12	$44.11	0
2018-12-31	$44.71	$44.71	$44.71	$44.71	$43.71	0
2018-12-28	$44.41	$44.41	$44.41	$44.41	$43.42	56
2018-12-27	$42.89	$42.89	$42.89	$42.89	$41.93	0
2018-12-26	$44.04	$44.04	$44.04	$44.04	$42.99	0
2018-12-24	$42.89	$42.89	$42.89	$42.89	$41.87	0
2018-12-21	$42.96	$42.96	$42.89	$42.89	$41.87	115
2018-12-20	$43.84	$43.84	$43.84	$43.84	$42.79	5
2018-12-19	$44.61	$44.61	$44.61	$44.61	$43.55	0
2018-12-18	$45.58	$45.58	$45.58	$45.58	$44.50	0
2018-12-17	$45.47	$45.47	$45.47	$45.47	$44.39	0
2018-12-14	$46.47	$46.47	$46.47	$46.47	$45.36	0
2018-12-13	$47.20	$47.20	$47.20	$47.20	$46.08	0
2018-12-12	$47.91	$47.91	$47.91	$47.91	$46.77	100
2018-12-11	$47.41	$47.41	$47.41	$47.41	$46.28	100
2018-12-10	$47.54	$47.54	$47.54	$47.54	$46.41	63
2018-12-07	$49.89	$49.89	$49.89	$49.89	$48.70	0
2018-12-06	$49.89	$49.89	$49.89	$49.89	$48.70	25
2018-12-04	$49.89	$49.89	$49.89	$49.89	$48.70	0
2018-12-03	$49.89	$49.89	$49.89	$49.89	$48.70	0
2018-11-30	$49.89	$49.89	$49.89	$49.89	$48.67	0
2018-11-29	$49.89	$49.89	$49.89	$49.89	$48.67	0
2018-11-28	$49.89	$49.89	$49.89	$49.89	$48.67	25
2018-11-27	$49.89	$49.89	$49.89	$49.89	$48.67	20
2018-11-26	$49.89	$49.89	$49.89	$49.89	$48.67	0
2018-11-23	$49.89	$49.89	$49.89	$49.89	$48.67	25
2018-11-21	$49.89	$49.89	$49.89	$49.89	$48.67	25
2018-11-20	$49.89	$49.89	$49.89	$49.89	$48.67	0
2018-11-19	$49.89	$49.89	$49.89	$49.89	$48.67	2
2018-11-16	$49.89	$49.89	$49.89	$49.89	$48.67	0
2018-11-15	$49.89	$49.89	$49.89	$49.89	$48.67	170

PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG) News Headlines

Recent PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG) News

Similar Companies to PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG) 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	--	--	--

PGIM QMA STRATEGIC ALPHA SMALLCAP GROWTH ETF (PQSG) Exchange: NYSE ARCA