ADVISORSHARES QAM EQUITY HEDGE ETF (QEH) Exchange: NYSE ARCA

  1. Profile
  2. ADVISORSHARES QAM EQUITY HEDGE ETF (QEH)

Data as of May 1, 2024

$28.85 ($0.00) 0.00%

ADVISORSHARES QAM EQUITY HEDGE ETF - Daily Information
Click for more stock information on ADVISORSHARES QAM EQUITY HEDGE ETF.
Daily Information Data
Date May 1, 2024
Open $28.85
Previous Close $28.85
High $28.85
Low $28.85
Adjusted Open $28.85
Previous Adjusted Close $28.85
Adjusted High $28.85
Adjusted Low $28.85
Invest in ADVISORSHARES QAM EQUITY HEDGE ETF (QEH)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for ADVISORSHARES QAM EQUITY HEDGE ETF (QEH)
Date Open High Low Close Adj.Close Volume
2017-07-03 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-06-30 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-06-29 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-06-28 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-06-27 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-06-26 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-06-23 $28.85 $28.85 $28.85 $28.85 $28.85 597
2017-06-22 $28.75 $28.75 $28.75 $28.75 $28.75 0
2017-06-21 $28.75 $28.75 $28.75 $28.75 $28.75 16
2017-06-20 $28.75 $28.75 $28.75 $28.75 $28.75 100
2017-06-19 $28.89 $28.89 $28.89 $28.89 $28.89 0
2017-06-16 $28.89 $28.89 $28.89 $28.89 $28.89 0
2017-06-15 $28.89 $28.89 $28.89 $28.89 $28.89 42
2017-06-14 $28.89 $28.89 $28.89 $28.89 $28.89 0
2017-06-13 $28.90 $28.94 $28.89 $28.89 $28.89 2,000
2017-06-12 $28.89 $28.89 $28.89 $28.89 $28.89 0
2017-06-09 $28.89 $28.89 $28.89 $28.89 $28.89 1
2017-06-08 $28.89 $28.89 $28.89 $28.89 $28.89 0
2017-06-07 $28.86 $28.89 $28.81 $28.89 $28.89 611
2017-06-06 $28.90 $28.90 $28.90 $28.90 $28.90 0
2017-06-05 $28.78 $28.90 $28.78 $28.90 $28.90 500
2017-06-02 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-06-01 $28.62 $28.62 $28.62 $28.62 $28.62 5
2017-05-31 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-30 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-26 $28.62 $28.62 $28.62 $28.62 $28.62 1
2017-05-25 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-24 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-23 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-22 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-19 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-05-18 $28.62 $28.62 $28.62 $28.62 $28.62 200
2017-05-17 $28.87 $28.87 $28.87 $28.87 $28.87 0
2017-05-16 $28.87 $28.87 $28.87 $28.87 $28.87 0
2017-05-15 $28.87 $28.87 $28.87 $28.87 $28.87 0
2017-05-12 $28.87 $28.87 $28.87 $28.87 $28.87 0
2017-05-11 $28.87 $28.91 $28.87 $28.87 $28.87 3,500
2017-05-10 $28.84 $28.84 $28.84 $28.84 $28.84 0
2017-05-09 $28.84 $28.84 $28.84 $28.84 $28.84 0
2017-05-08 $28.84 $28.84 $28.84 $28.84 $28.84 0
2017-05-05 $28.84 $28.84 $28.84 $28.84 $28.84 0
2017-05-04 $28.84 $28.84 $28.84 $28.84 $28.84 0
2017-05-03 $28.84 $28.84 $28.84 $28.84 $28.84 120
2017-05-02 $28.82 $28.82 $28.82 $28.82 $28.82 0
2017-05-01 $28.82 $28.82 $28.82 $28.82 $28.82 100
2017-04-28 $28.81 $28.81 $28.81 $28.81 $28.81 0
2017-04-27 $28.81 $28.81 $28.81 $28.81 $28.81 0
2017-04-26 $28.81 $28.81 $28.81 $28.81 $28.81 0
2017-04-25 $28.81 $28.81 $28.81 $28.81 $28.81 100
2017-04-24 $28.66 $28.66 $28.66 $28.66 $28.66 100
2017-04-21 $28.45 $28.45 $28.45 $28.45 $28.45 0
2017-04-20 $28.45 $28.45 $28.45 $28.45 $28.45 0
2017-04-19 $28.45 $28.45 $28.45 $28.45 $28.45 0
2017-04-18 $28.45 $28.45 $28.45 $28.45 $28.45 0
2017-04-17 $28.45 $28.45 $28.45 $28.45 $28.45 122
2017-04-13 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-04-12 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-04-11 $28.62 $28.62 $28.62 $28.62 $28.62 50
2017-04-10 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-04-07 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-04-06 $28.62 $28.62 $28.62 $28.62 $28.62 0
2017-04-05 $28.62 $28.62 $28.62 $28.62 $28.62 193
2017-04-04 $28.67 $28.67 $28.67 $28.67 $28.67 0
2017-04-03 $28.67 $28.67 $28.67 $28.67 $28.67 92
2017-03-31 $28.67 $28.67 $28.67 $28.67 $28.67 1
2017-03-30 $28.67 $28.67 $28.67 $28.67 $28.67 0
2017-03-29 $28.67 $28.67 $28.67 $28.67 $28.67 102
2017-03-28 $28.69 $28.69 $28.69 $28.69 $28.69 0
2017-03-27 $28.69 $28.69 $28.69 $28.69 $28.69 0
2017-03-24 $28.69 $28.69 $28.69 $28.69 $28.69 42
2017-03-23 $28.69 $28.69 $28.69 $28.69 $28.69 0
2017-03-22 $28.69 $28.69 $28.69 $28.69 $28.69 32
2017-03-21 $28.69 $28.69 $28.69 $28.69 $28.69 0
2017-03-20 $28.69 $28.69 $28.69 $28.69 $28.69 0
2017-03-17 $28.69 $28.69 $28.69 $28.69 $28.69 186
2017-03-16 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-15 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-14 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-13 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-10 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-09 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-08 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-07 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-06 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-03 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-02 $28.68 $28.68 $28.68 $28.68 $28.68 0
2017-03-01 $28.68 $28.68 $28.68 $28.68 $28.68 390
2017-02-28 $28.54 $28.54 $28.54 $28.54 $28.54 0
2017-02-27 $28.54 $28.54 $28.54 $28.54 $28.54 0
2017-02-24 $28.47 $28.54 $28.45 $28.54 $28.54 909
2017-02-23 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-22 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-21 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-17 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-16 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-15 $28.03 $28.03 $28.03 $28.03 $28.03 42
2017-02-14 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-13 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-10 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-09 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-08 $28.03 $28.03 $28.03 $28.03 $28.03 36
2017-02-07 $28.03 $28.03 $28.03 $28.03 $28.03 12
2017-02-06 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-03 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-02 $28.03 $28.03 $28.03 $28.03 $28.03 0
2017-02-01 $28.03 $28.03 $28.03 $28.03 $28.03 558
2017-01-31 $27.98 $27.98 $27.98 $27.98 $27.98 1,560
2017-01-30 $27.94 $27.94 $27.94 $27.94 $27.94 0
2017-01-27 $27.94 $27.94 $27.94 $27.94 $27.94 7
2017-01-26 $27.94 $27.94 $27.94 $27.94 $27.94 0
2017-01-25 $27.94 $27.94 $27.94 $27.94 $27.94 0
2017-01-24 $27.94 $27.94 $27.94 $27.94 $27.94 2
2017-01-23 $27.91 $27.94 $27.91 $27.94 $27.94 570
2017-01-20 $27.91 $27.91 $27.91 $27.91 $27.91 2
2017-01-19 $27.91 $27.91 $27.91 $27.91 $27.91 0
2017-01-18 $27.91 $27.95 $27.91 $27.91 $27.91 405
2017-01-17 $27.93 $27.93 $27.93 $27.93 $27.93 0
2017-01-13 $27.93 $27.93 $27.93 $27.93 $27.93 0
2017-01-12 $27.93 $27.93 $27.93 $27.93 $27.93 0
2017-01-11 $27.93 $27.93 $27.93 $27.93 $27.93 0
2017-01-10 $27.93 $27.93 $27.93 $27.93 $27.93 0
2017-01-09 $26.59 $27.97 $26.59 $27.93 $27.93 375
2017-01-06 $27.86 $27.86 $27.86 $27.86 $27.86 2
2017-01-05 $27.86 $27.86 $27.86 $27.86 $27.86 0
2017-01-04 $27.86 $27.86 $27.86 $27.86 $27.86 0
2017-01-03 $27.86 $27.86 $27.86 $27.86 $27.86 48
2016-12-30 $27.86 $27.86 $27.86 $27.86 $27.86 176
2016-12-29 $27.86 $27.86 $27.86 $27.86 $27.86 2
2016-12-28 $27.86 $27.86 $27.86 $27.86 $27.86 0
2016-12-27 $27.86 $27.86 $27.86 $27.86 $27.86 0
2016-12-23 $27.86 $27.86 $27.86 $27.86 $27.86 90
2016-12-22 $27.86 $27.86 $27.86 $27.86 $27.86 114
2016-12-21 $27.86 $27.86 $27.86 $27.86 $27.86 90
2016-12-20 $27.86 $27.86 $27.86 $27.86 $27.86 0
2016-12-19 $27.86 $27.86 $27.86 $27.86 $27.86 21
2016-12-16 $27.86 $27.86 $27.86 $27.86 $27.86 0
2016-12-15 $27.86 $27.86 $27.86 $27.86 $27.86 152
2016-12-14 $27.86 $27.86 $27.86 $27.86 $27.86 379
2016-12-13 $27.50 $27.50 $27.50 $27.50 $27.50 0
2016-12-12 $27.50 $27.50 $27.50 $27.50 $27.50 100
2016-12-09 $27.76 $27.76 $27.76 $27.76 $27.76 0
2016-12-08 $27.76 $27.76 $27.76 $27.76 $27.76 0
2016-12-07 $27.85 $27.85 $27.69 $27.76 $27.76 409
2016-12-06 $27.44 $27.44 $27.44 $27.44 $27.44 0
2016-12-05 $27.44 $27.44 $27.44 $27.44 $27.44 33
2016-12-02 $27.44 $27.44 $27.44 $27.44 $27.44 100
2016-12-01 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-30 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-29 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-28 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-25 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-23 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-22 $27.47 $27.47 $27.47 $27.47 $27.47 250
2016-11-21 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-18 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-17 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-16 $27.47 $27.47 $27.47 $27.47 $27.47 1
2016-11-15 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-14 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-11 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-10 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-09 $27.47 $27.47 $27.47 $27.47 $27.47 2
2016-11-08 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-07 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-04 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-03 $27.47 $27.47 $27.47 $27.47 $27.47 57
2016-11-02 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-11-01 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-31 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-28 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-27 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-26 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-25 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-24 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-21 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-20 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-19 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-18 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-17 $27.47 $27.47 $27.47 $27.47 $27.47 0
2016-10-14 $27.34 $27.47 $27.34 $27.47 $27.47 539
2016-10-13 $27.10 $27.20 $27.10 $27.20 $27.20 800
2016-10-12 $27.36 $27.36 $27.36 $27.36 $27.36 0
2016-10-11 $27.40 $27.40 $27.36 $27.36 $27.36 900
2016-10-10 $27.98 $27.98 $27.98 $27.98 $27.98 0
2016-10-07 $27.98 $27.98 $27.98 $27.98 $27.98 12
2016-10-06 $27.98 $27.98 $27.98 $27.98 $27.98 4
2016-10-05 $27.98 $27.98 $27.98 $27.98 $27.98 378
2016-10-04 $27.61 $27.61 $27.61 $27.61 $27.61 0
2016-10-03 $27.61 $27.61 $27.61 $27.61 $27.61 1
2016-09-30 $27.61 $27.61 $27.61 $27.61 $27.61 1
2016-09-29 $27.61 $27.61 $27.61 $27.61 $27.61 100
2016-09-28 $27.60 $27.60 $27.60 $27.60 $27.60 100
2016-09-27 $27.57 $27.57 $27.57 $27.57 $27.57 100
2016-09-26 $26.69 $27.30 $26.69 $27.30 $27.30 2,000
2016-09-23 $27.56 $27.59 $27.56 $27.59 $27.59 500
2016-09-22 $27.50 $27.56 $27.50 $27.56 $27.56 2,200
2016-09-21 $27.34 $27.34 $27.34 $27.34 $27.34 0
2016-09-20 $27.34 $27.34 $27.34 $27.34 $27.34 0
2016-09-19 $27.34 $27.34 $27.34 $27.34 $27.34 300
2016-09-16 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-15 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-14 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-13 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-12 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-09 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-08 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-07 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-09-06 $27.51 $27.51 $27.51 $27.51 $27.51 636
2016-09-02 $27.44 $27.44 $27.44 $27.44 $27.44 100
2016-09-01 $27.29 $27.29 $27.29 $27.29 $27.29 100
2016-08-31 $27.30 $27.30 $27.30 $27.30 $27.30 207
2016-08-30 $27.26 $27.26 $27.26 $27.26 $27.26 0
2016-08-29 $27.26 $27.26 $27.26 $27.26 $27.26 0
2016-08-26 $27.26 $27.26 $27.26 $27.26 $27.26 100
2016-08-25 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-24 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-23 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-22 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-19 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-18 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-17 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-16 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-15 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-12 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-11 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-10 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-09 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-08 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-05 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-04 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-03 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-08-02 $27.14 $27.14 $27.14 $27.14 $27.14 44
2016-08-01 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-07-29 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-07-28 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-07-27 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-07-26 $27.14 $27.14 $27.14 $27.14 $27.14 2
2016-07-25 $27.14 $27.14 $27.14 $27.14 $27.14 0
2016-07-22 $27.14 $27.14 $27.14 $27.14 $27.14 703
2016-07-21 $27.03 $27.03 $27.03 $27.03 $27.03 0
2016-07-20 $27.03 $27.03 $27.03 $27.03 $27.03 0
2016-07-19 $27.03 $27.03 $27.03 $27.03 $27.03 0
2016-07-18 $27.03 $27.03 $27.03 $27.03 $27.03 0
2016-07-15 $27.03 $27.03 $27.03 $27.03 $27.03 0
2016-07-14 $27.10 $27.10 $27.03 $27.03 $27.03 350
2016-07-13 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-07-12 $26.69 $26.69 $26.69 $26.69 $26.69 44
2016-07-11 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-07-08 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-07-07 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-07-06 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-07-05 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-07-01 $26.69 $26.69 $26.69 $26.69 $26.69 5
2016-06-30 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-29 $26.69 $26.69 $26.69 $26.69 $26.69 75
2016-06-28 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-27 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-24 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-23 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-22 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-21 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-20 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-17 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-16 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-06-15 $26.69 $26.69 $26.69 $26.69 $26.69 115
2016-06-14 $26.71 $26.71 $26.71 $26.71 $26.71 0
2016-06-13 $26.71 $26.71 $26.71 $26.71 $26.71 100
2016-06-10 $27.11 $27.11 $27.11 $27.11 $27.11 0
2016-06-09 $27.10 $27.11 $27.08 $27.11 $27.11 301
2016-06-08 $27.10 $27.10 $27.10 $27.10 $27.10 0
2016-06-07 $27.02 $27.11 $27.02 $27.10 $27.10 2,212
2016-06-06 $26.92 $26.92 $26.90 $26.90 $26.90 1,000
2016-06-03 $26.75 $26.75 $26.75 $26.75 $26.75 0
2016-06-02 $26.75 $26.75 $26.75 $26.75 $26.75 800
2016-06-01 $26.90 $26.90 $26.71 $26.71 $26.71 876
2016-05-31 $26.77 $26.77 $26.77 $26.77 $26.77 0
2016-05-27 $26.89 $26.89 $26.74 $26.77 $26.77 1,962
2016-05-26 $26.85 $26.85 $26.85 $26.85 $26.85 0
2016-05-25 $26.85 $26.85 $26.82 $26.85 $26.85 1,068
2016-05-24 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-05-23 $26.42 $26.42 $26.42 $26.42 $26.42 57
2016-05-20 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-05-19 $26.39 $26.42 $26.39 $26.42 $26.42 630
2016-05-18 $26.34 $26.45 $26.34 $26.42 $26.42 3,000
2016-05-17 $26.36 $26.43 $26.36 $26.43 $26.43 1,400
2016-05-16 $26.60 $26.60 $26.60 $26.60 $26.60 675
2016-05-13 $26.24 $26.24 $26.24 $26.24 $26.24 300
2016-05-12 $26.50 $26.53 $26.31 $26.48 $26.48 3,102
2016-05-11 $26.34 $26.34 $26.34 $26.34 $26.34 0
2016-05-10 $26.34 $26.34 $26.34 $26.34 $26.34 0
2016-05-09 $26.38 $26.44 $26.33 $26.34 $26.34 2,393
2016-05-06 $26.36 $26.39 $26.31 $26.31 $26.31 2,300
2016-05-05 $26.50 $26.55 $26.50 $26.55 $26.55 1,800
2016-05-04 $26.47 $26.48 $26.47 $26.48 $26.48 1,803
2016-05-03 $26.69 $26.69 $26.67 $26.67 $26.67 670
2016-05-02 $26.84 $26.84 $26.84 $26.84 $26.84 0
2016-04-29 $26.84 $26.84 $26.84 $26.84 $26.84 0
2016-04-28 $26.84 $26.84 $26.84 $26.84 $26.84 301
2016-04-27 $26.98 $26.98 $26.98 $26.98 $26.98 222
2016-04-26 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-04-25 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-04-22 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-04-21 $26.69 $26.69 $26.69 $26.69 $26.69 1
2016-04-20 $26.69 $26.69 $26.69 $26.69 $26.69 122
2016-04-19 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-04-18 $26.69 $26.69 $26.69 $26.69 $26.69 0
2016-04-15 $26.69 $26.69 $26.69 $26.69 $26.69 105
2016-04-14 $26.74 $26.80 $26.74 $26.80 $26.80 863
2016-04-13 $26.90 $26.90 $26.90 $26.90 $26.90 250
2016-04-12 $26.56 $26.70 $26.56 $26.70 $26.70 1,016
2016-04-11 $26.34 $26.34 $26.34 $26.34 $26.34 0
2016-04-08 $26.34 $26.34 $26.34 $26.34 $26.34 0
2016-04-07 $26.34 $26.34 $26.34 $26.34 $26.34 0
2016-04-06 $26.48 $26.49 $26.32 $26.34 $26.34 10,750
2016-04-05 $26.62 $26.62 $26.62 $26.62 $26.62 0
2016-04-04 $26.62 $26.62 $26.62 $26.62 $26.62 0
2016-04-01 $26.62 $26.62 $26.62 $26.62 $26.62 0
2016-03-31 $26.62 $26.62 $26.62 $26.62 $26.62 1
2016-03-30 $26.62 $26.62 $26.62 $26.62 $26.62 235
2016-03-29 $26.35 $26.35 $26.35 $26.35 $26.35 0
2016-03-28 $26.20 $26.35 $26.20 $26.35 $26.35 3,200
2016-03-24 $26.58 $26.58 $26.58 $26.58 $26.58 0
2016-03-23 $26.58 $26.58 $26.58 $26.58 $26.58 0
2016-03-22 $26.58 $26.58 $26.58 $26.58 $26.58 0
2016-03-21 $26.35 $26.58 $26.29 $26.58 $26.58 25,750
2016-03-18 $26.27 $26.27 $26.27 $26.27 $26.27 0
2016-03-17 $26.27 $26.27 $26.27 $26.27 $26.27 0
2016-03-16 $26.27 $26.27 $26.27 $26.27 $26.27 363
2016-03-15 $26.14 $26.14 $26.14 $26.14 $26.14 5
2016-03-14 $26.14 $26.14 $26.14 $26.14 $26.14 0
2016-03-11 $26.14 $26.14 $26.14 $26.14 $26.14 0
2016-03-10 $26.14 $26.14 $26.14 $26.14 $26.14 0
2016-03-09 $26.14 $26.14 $26.14 $26.14 $26.14 0
2016-03-08 $25.94 $26.14 $25.94 $26.14 $26.14 924
2016-03-07 $26.00 $26.00 $26.00 $26.00 $26.00 0
2016-03-04 $26.00 $26.00 $26.00 $26.00 $26.00 0
2016-03-03 $26.00 $26.00 $26.00 $26.00 $26.00 0
2016-03-02 $26.00 $26.00 $26.00 $26.00 $26.00 116
2016-03-01 $25.63 $25.63 $25.63 $25.63 $25.63 0
2016-02-29 $24.92 $25.63 $24.92 $25.63 $25.63 856
2016-02-26 $25.41 $25.42 $25.41 $25.42 $25.42 700
2016-02-25 $25.30 $25.30 $25.30 $25.30 $25.30 0
2016-02-24 $25.30 $25.30 $25.30 $25.30 $25.30 0
2016-02-23 $25.30 $25.30 $25.30 $25.30 $25.30 1,000
2016-02-22 $25.45 $25.45 $25.45 $25.45 $25.45 0
2016-02-19 $25.45 $25.45 $25.45 $25.45 $25.45 500
2016-02-18 $25.34 $25.34 $25.34 $25.34 $25.34 0
2016-02-17 $25.36 $25.46 $25.31 $25.34 $25.34 1,500
2016-02-16 $25.05 $25.05 $25.03 $25.03 $25.03 301
2016-02-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2016-02-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2016-02-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2016-02-09 $24.74 $24.76 $24.74 $24.75 $24.75 2,430
2016-02-08 $25.40 $25.40 $25.40 $25.40 $25.40 0
2016-02-05 $25.40 $25.40 $25.40 $25.40 $25.40 0
2016-02-04 $25.40 $25.40 $25.40 $25.40 $25.40 0
2016-02-03 $25.40 $25.40 $25.40 $25.40 $25.40 0
2016-02-02 $25.40 $25.40 $25.40 $25.40 $25.40 0
2016-02-01 $25.40 $25.44 $25.39 $25.40 $25.40 1,465
2016-01-29 $25.32 $25.42 $25.32 $25.41 $25.41 1,450
2016-01-28 $25.13 $25.13 $25.13 $25.13 $25.13 100
2016-01-27 $25.20 $25.20 $25.20 $25.20 $25.20 800
2016-01-26 $25.18 $25.18 $25.18 $25.18 $25.18 0
2016-01-25 $25.20 $25.20 $25.18 $25.18 $25.18 1,900
2016-01-22 $25.19 $25.21 $25.19 $25.21 $25.21 200
2016-01-21 $24.65 $24.65 $24.65 $24.65 $24.65 0
2016-01-20 $24.65 $24.65 $24.65 $24.65 $24.65 200
2016-01-19 $25.13 $25.13 $25.08 $25.08 $25.08 300
2016-01-15 $25.83 $25.83 $25.83 $25.83 $25.83 0
2016-01-14 $25.83 $25.83 $25.83 $25.83 $25.83 0
2016-01-13 $25.83 $25.83 $25.83 $25.83 $25.83 0
2016-01-12 $25.83 $25.83 $25.83 $25.83 $25.83 0
2016-01-11 $25.83 $25.83 $25.83 $25.83 $25.83 0
2016-01-08 $25.83 $25.83 $25.83 $25.83 $25.83 0
2016-01-07 $25.83 $25.83 $25.83 $25.83 $25.83 282
2016-01-06 $26.18 $26.18 $26.18 $26.18 $26.18 902
2016-01-05 $26.99 $26.99 $26.99 $26.99 $26.99 2
2016-01-04 $26.99 $26.99 $26.99 $26.99 $26.99 99
2015-12-31 $26.99 $26.99 $26.99 $26.99 $26.99 1
2015-12-30 $26.99 $26.99 $26.99 $26.99 $26.99 0
2015-12-29 $26.99 $26.99 $26.99 $26.99 $26.99 0
2015-12-28 $26.99 $26.99 $26.99 $26.99 $26.67 0
2015-12-24 $27.32 $27.32 $27.32 $27.32 $26.99 0
2015-12-23 $27.28 $27.32 $27.28 $27.32 $26.99 718
2015-12-22 $26.72 $26.72 $26.72 $26.72 $26.39 16
2015-12-21 $26.72 $26.72 $26.72 $26.72 $26.39 0
2015-12-18 $26.72 $26.72 $26.72 $26.72 $26.39 100
2015-12-17 $27.04 $27.04 $27.04 $27.04 $26.71 0
2015-12-16 $27.04 $27.04 $27.04 $27.04 $26.71 0
2015-12-15 $27.03 $27.04 $27.03 $27.04 $26.71 7,200
2015-12-14 $26.71 $26.71 $26.71 $26.71 $26.39 0
2015-12-11 $26.71 $26.71 $26.71 $26.71 $26.39 2,400
2015-12-10 $27.24 $27.24 $26.97 $26.97 $26.65 603
2015-12-09 $27.11 $27.11 $27.11 $27.11 $26.79 0
2015-12-08 $27.11 $27.11 $27.11 $27.11 $26.79 200
2015-12-07 $27.73 $27.73 $27.73 $27.73 $27.39 0
2015-12-04 $27.73 $27.73 $27.73 $27.73 $27.39 74
2015-12-03 $27.73 $27.73 $27.73 $27.73 $27.39 0
2015-12-02 $27.69 $27.73 $27.69 $27.73 $27.39 455
2015-12-01 $27.61 $27.61 $27.61 $27.61 $27.28 0
2015-11-30 $27.61 $27.61 $27.61 $27.61 $27.28 1
2015-11-27 $27.61 $27.61 $27.61 $27.61 $27.28 0
2015-11-25 $27.61 $27.61 $27.61 $27.61 $27.28 0
2015-11-24 $27.61 $27.61 $27.61 $27.61 $27.28 0
2015-11-23 $27.61 $27.61 $27.61 $27.61 $27.28 0
2015-11-20 $27.61 $27.61 $27.61 $27.61 $27.28 61
2015-11-19 $27.61 $27.61 $27.61 $27.61 $27.28 2,100
2015-11-18 $27.32 $27.32 $27.32 $27.32 $26.99 55
2015-11-17 $27.32 $27.32 $27.32 $27.32 $26.99 52
2015-11-16 $27.32 $27.32 $27.32 $27.32 $26.99 4,249
2015-11-13 $27.59 $27.59 $27.59 $27.59 $27.26 0
2015-11-12 $27.59 $27.59 $27.59 $27.59 $27.26 0
2015-11-11 $27.59 $27.59 $27.59 $27.59 $27.26 113
2015-11-10 $27.40 $27.40 $27.40 $27.40 $27.07 0
2015-11-09 $27.40 $27.40 $27.40 $27.40 $27.07 0
2015-11-06 $27.25 $27.46 $27.25 $27.40 $27.07 2,755
2015-11-05 $27.45 $27.45 $27.45 $27.45 $27.12 0
2015-11-04 $27.73 $27.73 $27.45 $27.45 $27.12 16,343
2015-11-03 $27.63 $27.63 $27.63 $27.63 $27.30 0
2015-11-02 $27.63 $27.63 $27.63 $27.63 $27.30 10
2015-10-30 $27.63 $27.63 $27.63 $27.63 $27.30 0
2015-10-29 $27.63 $27.63 $27.63 $27.63 $27.30 0
2015-10-28 $27.65 $27.65 $27.63 $27.63 $27.30 318
2015-10-27 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-26 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-23 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-22 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-21 $26.97 $26.97 $26.97 $26.97 $26.65 43
2015-10-20 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-19 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-16 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-15 $26.97 $26.97 $26.97 $26.97 $26.65 50
2015-10-14 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-13 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-12 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-09 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-08 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-07 $26.97 $26.97 $26.97 $26.97 $26.65 56
2015-10-06 $26.97 $26.97 $26.97 $26.97 $26.65 0
2015-10-05 $26.97 $26.97 $26.97 $26.97 $26.65 1,132
2015-10-02 $26.65 $26.65 $26.65 $26.65 $26.33 0
2015-10-01 $26.65 $26.65 $26.65 $26.65 $26.33 169
2015-09-30 $26.34 $26.34 $26.34 $26.34 $26.02 201
2015-09-29 $26.80 $26.80 $26.80 $26.80 $26.48 0
2015-09-28 $26.80 $26.80 $26.80 $26.80 $26.48 0
2015-09-25 $26.80 $26.80 $26.80 $26.80 $26.48 0
2015-09-24 $26.81 $26.81 $26.80 $26.80 $26.48 3,176
2015-09-23 $26.99 $26.99 $26.99 $26.99 $26.66 117
2015-09-22 $26.37 $26.37 $26.37 $26.37 $26.05 0
2015-09-21 $26.37 $26.37 $26.37 $26.37 $26.05 200
2015-09-18 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-17 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-16 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-15 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-14 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-11 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-10 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-09 $27.01 $27.01 $27.01 $27.01 $26.69 0
2015-09-08 $27.00 $27.01 $27.00 $27.01 $26.69 1,000
2015-09-04 $26.67 $26.67 $26.67 $26.67 $26.35 500
2015-09-03 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-09-02 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-09-01 $27.25 $27.25 $27.25 $27.25 $26.92 10
2015-08-31 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-08-28 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-08-27 $27.25 $27.25 $27.25 $27.25 $26.92 5
2015-08-26 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-08-25 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-08-24 $27.25 $27.25 $27.25 $27.25 $26.92 0
2015-08-21 $27.65 $27.65 $27.18 $27.25 $26.92 4,723
2015-08-20 $28.25 $28.25 $28.25 $28.25 $27.91 5
2015-08-19 $28.25 $28.25 $28.25 $28.25 $27.91 0
2015-08-18 $28.25 $28.25 $28.25 $28.25 $27.91 5
2015-08-17 $28.28 $28.28 $28.25 $28.25 $27.91 500
2015-08-14 $28.22 $28.22 $28.22 $28.22 $27.88 0
2015-08-13 $28.22 $28.22 $28.22 $28.22 $27.88 0
2015-08-12 $28.22 $28.22 $28.22 $28.22 $27.88 0
2015-08-11 $28.22 $28.22 $28.22 $28.22 $27.88 0
2015-08-10 $28.22 $28.22 $28.22 $28.22 $27.88 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.