Emles Real Estate Credit ETF (REC) Exchange: BATS
Data as of April 19, 2024
$20.06 ($0.00) 0.00%
Emles Real Estate Credit ETF - Daily Information
Click for more stock information on Emles Real Estate Credit ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $20.06 |
| Previous Close | $20.06 |
| High | $20.06 |
| Low | $20.06 |
| Adjusted Open | $20.06 |
| Previous Adjusted Close | $20.06 |
| Adjusted High | $20.06 |
| Adjusted Low | $20.06 |
About Emles Real Estate Credit ETF (REC)
Emles Real Estate Credit ETF
Invest in Emles Real Estate Credit ETF (REC)
Historical Stock Data for Emles Real Estate Credit ETF (REC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 48 |
| 2022-10-18 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-10-17 | $20.06 | $20.09 | $20.06 | $20.09 | $20.09 | 102 |
| 2022-10-14 | $20.11 | $20.11 | $20.10 | $20.10 | $20.10 | 2,362 |
| 2022-10-13 | $20.08 | $20.11 | $20.08 | $20.11 | $20.11 | 1,600 |
| 2022-10-12 | $20.33 | $20.33 | $20.32 | $20.32 | $20.20 | 1,202 |
| 2022-10-11 | $20.33 | $20.33 | $20.32 | $20.32 | $20.20 | 27,201 |
| 2022-10-10 | $20.33 | $20.35 | $20.33 | $20.33 | $20.20 | 689 |
| 2022-10-07 | $20.39 | $20.40 | $20.37 | $20.37 | $20.37 | 703 |
| 2022-10-06 | $20.45 | $20.46 | $20.45 | $20.45 | $20.45 | 603 |
| 2022-10-05 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 3 |
| 2022-10-04 | $20.72 | $20.72 | $20.57 | $20.57 | $20.57 | 122,061 |
| 2022-10-03 | $20.49 | $20.57 | $20.49 | $20.57 | $20.57 | 4,402 |
| 2022-09-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 8 |
| 2022-09-29 | $20.37 | $20.37 | $20.34 | $20.34 | $20.34 | 101 |
| 2022-09-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2022-09-27 | $20.35 | $20.39 | $20.28 | $20.28 | $20.28 | 7,100 |
| 2022-09-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.39 | 104 |
| 2022-09-23 | $20.69 | $20.69 | $20.69 | $20.69 | $20.64 | 1 |
| 2022-09-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.70 | 1 |
| 2022-09-21 | $20.89 | $20.96 | $20.84 | $20.96 | $20.91 | 2,501 |
| 2022-09-20 | $20.88 | $20.92 | $20.88 | $20.92 | $20.87 | 507 |
| 2022-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 0 |
| 2022-09-16 | $21.02 | $21.02 | $21.01 | $21.02 | $21.02 | 402 |
| 2022-09-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1 |
| 2022-09-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 400 |
| 2022-09-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2022-09-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-09-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2022-09-08 | $21.22 | $21.24 | $21.22 | $21.24 | $21.24 | 1,504 |
| 2022-09-07 | $21.22 | $21.22 | $21.20 | $21.20 | $21.20 | 102 |
| 2022-09-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 1 |
| 2022-09-02 | $21.24 | $21.28 | $21.24 | $21.28 | $21.28 | 753 |
| 2022-09-01 | $21.24 | $21.24 | $21.20 | $21.20 | $21.20 | 907 |
| 2022-08-31 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1,001 |
| 2022-08-30 | $21.49 | $21.51 | $21.43 | $21.43 | $21.43 | 1,001 |
| 2022-08-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2 |
| 2022-08-26 | $21.58 | $21.61 | $21.58 | $21.61 | $21.61 | 1,010 |
| 2022-08-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.64 | 4 |
| 2022-08-24 | $21.59 | $21.59 | $21.58 | $21.58 | $21.53 | 400 |
| 2022-08-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.58 | 1 |
| 2022-08-22 | $21.63 | $21.63 | $21.63 | $21.63 | $21.58 | 0 |
| 2022-08-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.69 | 1 |
| 2022-08-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.83 | 1 |
| 2022-08-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.80 | 1 |
| 2022-08-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.92 | 511 |
| 2022-08-15 | $21.98 | $21.99 | $21.98 | $21.99 | $21.94 | 511 |
| 2022-08-12 | $21.89 | $21.95 | $21.89 | $21.95 | $21.90 | 213 |
| 2022-08-11 | $21.93 | $21.93 | $21.88 | $21.88 | $21.83 | 1,601 |
| 2022-08-10 | $21.91 | $21.92 | $21.91 | $21.92 | $21.88 | 200 |
| 2022-08-09 | $21.82 | $21.82 | $21.82 | $21.82 | $21.78 | 1 |
| 2022-08-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.83 | 1 |
| 2022-08-05 | $21.83 | $21.83 | $21.80 | $21.80 | $21.75 | 1,200 |
| 2022-08-04 | $21.99 | $21.99 | $21.99 | $21.99 | $21.94 | 0 |
| 2022-08-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.85 | 3 |
| 2022-08-02 | $21.83 | $21.83 | $21.83 | $21.83 | $21.78 | 3 |
| 2022-08-01 | $22.01 | $22.01 | $22.01 | $22.01 | $21.96 | 2 |
| 2022-07-29 | $21.88 | $21.95 | $21.88 | $21.94 | $21.89 | 1,101 |
| 2022-07-28 | $21.88 | $21.89 | $21.86 | $21.89 | $21.84 | 1,602 |
| 2022-07-27 | $21.75 | $21.77 | $21.75 | $21.75 | $21.70 | 1,500 |
| 2022-07-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.58 | 101 |
| 2022-07-25 | $21.71 | $21.71 | $21.68 | $21.68 | $21.59 | 101 |
| 2022-07-22 | $21.80 | $21.80 | $21.79 | $21.79 | $21.69 | 300 |
| 2022-07-21 | $21.51 | $21.62 | $21.51 | $21.62 | $21.53 | 2,676 |
| 2022-07-20 | $21.46 | $21.46 | $21.46 | $21.46 | $21.36 | 1 |
| 2022-07-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.36 | 1 |
| 2022-07-18 | $21.43 | $21.47 | $21.43 | $21.47 | $21.37 | 300 |
| 2022-07-15 | $21.42 | $21.48 | $21.42 | $21.48 | $21.38 | 1,101 |
| 2022-07-14 | $21.34 | $21.39 | $21.34 | $21.39 | $21.30 | 1,000 |
| 2022-07-13 | $21.37 | $21.43 | $21.36 | $21.41 | $21.32 | 700 |
| 2022-07-12 | $21.38 | $21.40 | $21.38 | $21.40 | $21.30 | 200 |
| 2022-07-11 | $21.36 | $21.36 | $21.35 | $21.36 | $21.27 | 3,700 |
| 2022-07-08 | $21.25 | $21.29 | $21.25 | $21.29 | $21.19 | 801 |
| 2022-07-07 | $21.32 | $21.32 | $21.28 | $21.31 | $21.22 | 969 |
| 2022-07-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.22 | 1 |
| 2022-07-05 | $21.41 | $21.41 | $21.40 | $21.40 | $21.31 | 103 |
| 2022-07-01 | $21.35 | $21.39 | $21.35 | $21.39 | $21.29 | 1,403 |
| 2022-06-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.12 | 3 |
| 2022-06-29 | $21.16 | $21.16 | $21.15 | $21.16 | $21.07 | 904 |
| 2022-06-28 | $21.17 | $21.17 | $21.13 | $21.13 | $21.04 | 403 |
| 2022-06-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.12 | 1 |
| 2022-06-24 | $21.32 | $21.34 | $21.32 | $21.34 | $21.20 | 400 |
| 2022-06-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.16 | 1 |
| 2022-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.13 | 1 |
| 2022-06-21 | $21.18 | $21.19 | $21.18 | $21.19 | $21.05 | 640 |
| 2022-06-17 | $21.16 | $21.21 | $21.16 | $21.21 | $21.07 | 2,900 |
| 2022-06-16 | $21.19 | $21.19 | $21.19 | $21.19 | $21.05 | 42 |
| 2022-06-15 | $21.13 | $21.23 | $21.13 | $21.20 | $21.07 | 701 |
| 2022-06-14 | $21.04 | $21.04 | $21.04 | $21.04 | $20.90 | 1 |
| 2022-06-13 | $21.32 | $21.32 | $21.12 | $21.12 | $20.99 | 1,223 |
| 2022-06-10 | $21.63 | $21.63 | $21.50 | $21.50 | $21.36 | 902 |
| 2022-06-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.62 | 2 |
| 2022-06-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.67 | 2 |
| 2022-06-07 | $21.87 | $21.87 | $21.87 | $21.87 | $21.73 | 2 |
| 2022-06-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.68 | 0 |
| 2022-06-03 | $21.95 | $21.95 | $21.91 | $21.91 | $21.77 | 401 |
| 2022-06-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.85 | 2 |
| 2022-06-01 | $22.05 | $22.05 | $21.99 | $21.99 | $21.85 | 801 |
| 2022-05-31 | $22.04 | $22.04 | $22.04 | $22.04 | $21.90 | 607 |
| 2022-05-27 | $22.17 | $22.17 | $22.17 | $22.17 | $22.03 | 2 |
| 2022-05-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.96 | 150 |
| 2022-05-25 | $21.89 | $21.98 | $21.89 | $21.98 | $21.84 | 608 |
| 2022-05-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.71 | 2 |
| 2022-05-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.60 | 4 |
| 2022-05-20 | $21.83 | $21.83 | $21.81 | $21.81 | $21.63 | 100 |
| 2022-05-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.59 | 0 |
| 2022-05-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 0 |
| 2022-05-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.52 | 1 |
| 2022-05-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.63 | 1 |
| 2022-05-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 1 |
| 2022-05-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.67 | 1 |
| 2022-05-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.66 | 500 |
| 2022-05-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.61 | 500 |
| 2022-05-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.55 | 5 |
| 2022-05-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.56 | 5 |
| 2022-05-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.64 | 5 |
| 2022-05-04 | $21.97 | $21.97 | $21.95 | $21.95 | $21.77 | 102 |
| 2022-05-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.70 | 2 |
| 2022-05-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.66 | 3 |
| 2022-04-29 | $21.96 | $21.96 | $21.96 | $21.96 | $21.77 | 1 |
| 2022-04-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.87 | 1 |
| 2022-04-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.91 | 1 |
| 2022-04-26 | $22.21 | $22.21 | $22.21 | $22.21 | $22.03 | 1 |
| 2022-04-25 | $22.20 | $22.20 | $22.19 | $22.19 | $21.96 | 101 |
| 2022-04-22 | $22.13 | $22.13 | $22.10 | $22.10 | $21.87 | 401 |
| 2022-04-21 | $22.19 | $22.19 | $22.19 | $22.19 | $21.97 | 1 |
| 2022-04-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.08 | 25 |
| 2022-04-19 | $22.21 | $22.21 | $22.21 | $22.21 | $21.98 | 16 |
| 2022-04-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.10 | 1 |
| 2022-04-14 | $22.47 | $22.47 | $22.37 | $22.37 | $22.14 | 101 |
| 2022-04-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.26 | 13 |
| 2022-04-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.25 | 11 |
| 2022-04-11 | $22.38 | $22.41 | $22.38 | $22.41 | $22.18 | 135 |
| 2022-04-08 | $22.51 | $22.51 | $22.51 | $22.51 | $22.28 | 63 |
| 2022-04-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.39 | 0 |
| 2022-04-06 | $22.67 | $22.68 | $22.67 | $22.68 | $22.45 | 800 |
| 2022-04-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.52 | 1 |
| 2022-04-04 | $22.93 | $22.93 | $22.91 | $22.91 | $22.67 | 105 |
| 2022-04-01 | $22.90 | $22.90 | $22.89 | $22.89 | $22.65 | 106 |
| 2022-03-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.72 | 24 |
| 2022-03-30 | $22.93 | $22.93 | $22.93 | $22.93 | $22.70 | 3 |
| 2022-03-29 | $22.85 | $22.89 | $22.80 | $22.89 | $22.65 | 1,321 |
| 2022-03-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.52 | 1 |
| 2022-03-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.48 | 4 |
| 2022-03-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.62 | 2 |
| 2022-03-23 | $22.97 | $22.97 | $22.97 | $22.97 | $22.68 | 1,000 |
| 2022-03-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.58 | 2 |
| 2022-03-21 | $22.94 | $22.94 | $22.93 | $22.93 | $22.65 | 230 |
| 2022-03-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.84 | 1 |
| 2022-03-17 | $23.06 | $23.06 | $23.06 | $23.06 | $22.78 | 1 |
| 2022-03-16 | $22.92 | $22.99 | $22.92 | $22.99 | $22.71 | 805 |
| 2022-03-15 | $22.93 | $22.95 | $22.90 | $22.90 | $22.62 | 514 |
| 2022-03-14 | $22.94 | $22.94 | $22.88 | $22.88 | $22.60 | 211 |
| 2022-03-11 | $23.09 | $23.10 | $23.09 | $23.09 | $22.80 | 603 |
| 2022-03-10 | $23.14 | $23.14 | $23.14 | $23.14 | $22.86 | 5 |
| 2022-03-09 | $23.26 | $23.26 | $23.23 | $23.23 | $22.94 | 235 |
| 2022-03-08 | $23.38 | $23.38 | $23.29 | $23.29 | $23.01 | 300 |
| 2022-03-07 | $23.57 | $23.57 | $23.47 | $23.47 | $23.18 | 503 |
| 2022-03-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.34 | 1 |
| 2022-03-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.28 | 1 |
| 2022-03-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.24 | 1 |
| 2022-03-01 | $23.65 | $23.72 | $23.65 | $23.72 | $23.43 | 727 |
| 2022-02-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.31 | 4 |
| 2022-02-25 | $23.50 | $23.50 | $23.45 | $23.45 | $23.16 | 200 |
| 2022-02-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.12 | 47 |
| 2022-02-23 | $23.43 | $23.43 | $23.43 | $23.43 | $23.14 | 0 |
| 2022-02-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 1 |
| 2022-02-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 1 |
| 2022-02-17 | $23.54 | $23.55 | $23.54 | $23.55 | $23.22 | 404 |
| 2022-02-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.18 | 325 |
| 2022-02-15 | $23.52 | $23.52 | $23.50 | $23.50 | $23.17 | 400 |
| 2022-02-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 195 |
| 2022-02-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.30 | 2 |
| 2022-02-10 | $23.68 | $23.68 | $23.58 | $23.58 | $23.25 | 463 |
| 2022-02-09 | $23.76 | $23.78 | $23.76 | $23.77 | $23.43 | 2,703 |
| 2022-02-08 | $23.73 | $23.74 | $23.73 | $23.74 | $23.41 | 411 |
| 2022-02-07 | $23.76 | $23.77 | $23.76 | $23.77 | $23.44 | 401 |
| 2022-02-04 | $23.81 | $23.81 | $23.78 | $23.78 | $23.45 | 803 |
| 2022-02-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 701 |
| 2022-02-02 | $24.03 | $24.07 | $24.03 | $24.06 | $23.73 | 702 |
| 2022-02-01 | $24.01 | $24.01 | $24.00 | $24.01 | $23.68 | 845 |
| 2022-01-31 | $23.94 | $23.99 | $23.94 | $23.99 | $23.66 | 2,283 |
| 2022-01-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 204 |
| 2022-01-27 | $23.99 | $23.99 | $23.98 | $23.98 | $23.65 | 1,251 |
| 2022-01-26 | $24.04 | $24.04 | $23.98 | $23.98 | $23.65 | 3,368 |
| 2022-01-25 | $24.13 | $24.13 | $24.11 | $24.11 | $23.75 | 200 |
| 2022-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.79 | 103 |
| 2022-01-21 | $24.17 | $24.18 | $24.17 | $24.18 | $23.81 | 700 |
| 2022-01-20 | $24.14 | $24.15 | $24.14 | $24.15 | $23.79 | 112 |
| 2022-01-19 | $24.14 | $24.16 | $24.14 | $24.16 | $23.79 | 166 |
| 2022-01-18 | $24.11 | $24.11 | $24.11 | $24.11 | $23.75 | 3 |
| 2022-01-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.90 | 300 |
| 2022-01-13 | $24.36 | $24.38 | $24.36 | $24.38 | $24.01 | 300 |
| 2022-01-12 | $24.36 | $24.36 | $24.36 | $24.36 | $23.99 | 1 |
| 2022-01-11 | $24.26 | $24.32 | $24.26 | $24.32 | $23.95 | 500 |
| 2022-01-10 | $24.26 | $24.27 | $24.26 | $24.27 | $23.91 | 101 |
| 2022-01-07 | $24.30 | $24.30 | $24.30 | $24.30 | $23.94 | 200 |
| 2022-01-06 | $24.36 | $24.37 | $24.36 | $24.37 | $24.00 | 200 |
| 2022-01-05 | $24.43 | $24.43 | $24.42 | $24.42 | $24.05 | 1,501 |
| 2022-01-04 | $24.45 | $24.49 | $24.45 | $24.49 | $24.12 | 900 |
| 2022-01-03 | $24.57 | $24.57 | $24.48 | $24.50 | $24.13 | 6,801 |
| 2021-12-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.26 | 1,000 |
| 2021-12-30 | $24.61 | $24.62 | $24.59 | $24.62 | $24.25 | 1,000 |
| 2021-12-29 | $24.60 | $24.60 | $24.59 | $24.59 | $24.22 | 548 |
| 2021-12-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.28 | 1 |
| 2021-12-27 | $24.58 | $24.63 | $24.58 | $24.63 | $24.26 | 5,606 |
| 2021-12-23 | $24.57 | $24.58 | $24.56 | $24.58 | $24.21 | 2,580 |
| 2021-12-22 | $24.57 | $24.60 | $24.56 | $24.60 | $24.23 | 2,703 |
| 2021-12-21 | $24.51 | $24.55 | $24.50 | $24.55 | $24.18 | 9,099 |
| 2021-12-20 | $24.59 | $24.59 | $24.57 | $24.57 | $24.20 | 500 |
| 2021-12-17 | $24.70 | $24.70 | $24.68 | $24.68 | $24.24 | 300 |
| 2021-12-16 | $24.66 | $24.66 | $24.66 | $24.66 | $24.22 | 3,000 |
| 2021-12-15 | $24.61 | $24.63 | $24.59 | $24.63 | $24.19 | 7,799 |
| 2021-12-14 | $24.65 | $24.65 | $24.64 | $24.64 | $24.20 | 1,200 |
| 2021-12-13 | $24.68 | $24.69 | $24.67 | $24.69 | $24.24 | 1,500 |
| 2021-12-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.18 | 100 |
| 2021-12-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.19 | 100 |
| 2021-12-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.18 | 1 |
| 2021-12-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 2 |
| 2021-12-06 | $24.64 | $24.65 | $24.63 | $24.65 | $24.21 | 6,000 |
| 2021-12-03 | $24.65 | $24.69 | $24.65 | $24.67 | $24.23 | 400 |
| 2021-12-02 | $24.58 | $24.58 | $24.57 | $24.57 | $24.13 | 5,273 |
| 2021-12-01 | $24.54 | $24.59 | $24.54 | $24.59 | $24.15 | 501 |
| 2021-11-30 | $24.64 | $24.64 | $24.53 | $24.58 | $24.14 | 12,113 |
| 2021-11-29 | $24.52 | $24.55 | $24.52 | $24.55 | $24.11 | 680 |
| 2021-11-26 | $24.54 | $24.55 | $24.52 | $24.53 | $24.09 | 4,530 |
| 2021-11-24 | $24.42 | $24.45 | $24.42 | $24.45 | $24.01 | 110 |
| 2021-11-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.00 | 100 |
| 2021-11-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.08 | 100 |
| 2021-11-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.19 | 0 |
| 2021-11-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.16 | 200 |
| 2021-11-17 | $24.61 | $24.64 | $24.61 | $24.64 | $24.16 | 200 |
| 2021-11-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.11 | 100 |
| 2021-11-15 | $24.65 | $24.65 | $24.61 | $24.61 | $24.13 | 100 |
| 2021-11-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.21 | 1 |
| 2021-11-11 | $24.73 | $24.73 | $24.70 | $24.72 | $24.24 | 12,451 |
| 2021-11-10 | $24.84 | $24.84 | $24.74 | $24.75 | $24.27 | 2,240 |
| 2021-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.41 | 503 |
| 2021-11-08 | $24.87 | $24.87 | $24.84 | $24.84 | $24.36 | 503 |
| 2021-11-05 | $24.79 | $24.90 | $24.79 | $24.90 | $24.41 | 1,812 |
| 2021-11-04 | $24.71 | $24.77 | $24.71 | $24.77 | $24.29 | 1,001 |
| 2021-11-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 12 |
| 2021-11-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.25 | 204 |
| 2021-11-01 | $24.69 | $24.69 | $24.69 | $24.69 | $24.22 | 9 |
| 2021-10-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.25 | 10 |
| 2021-10-28 | $24.74 | $24.74 | $24.71 | $24.71 | $24.23 | 558 |
| 2021-10-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.28 | 41 |
| 2021-10-26 | $24.67 | $24.67 | $24.67 | $24.67 | $24.19 | 58 |
| 2021-10-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.16 | 0 |
| 2021-10-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.15 | 3 |
| 2021-10-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.13 | 1 |
| 2021-10-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.18 | 201 |
| 2021-10-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.19 | 6 |
| 2021-10-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.23 | 103 |
| 2021-10-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.25 | 219 |
| 2021-10-14 | $24.80 | $24.84 | $24.80 | $24.84 | $24.30 | 1,602 |
| 2021-10-13 | $24.73 | $24.76 | $24.73 | $24.76 | $24.23 | 1,515 |
| 2021-10-12 | $24.71 | $24.71 | $24.71 | $24.71 | $24.19 | 2 |
| 2021-10-11 | $24.72 | $24.72 | $24.69 | $24.69 | $24.16 | 2,402 |
| 2021-10-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.19 | 22 |
| 2021-10-07 | $24.78 | $24.78 | $24.76 | $24.76 | $24.23 | 202 |
| 2021-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.27 | 5,624 |
| 2021-10-05 | $24.83 | $24.83 | $24.82 | $24.83 | $24.30 | 5,624 |
| 2021-10-04 | $24.86 | $24.86 | $24.85 | $24.85 | $24.32 | 5,901 |
| 2021-10-01 | $24.86 | $24.89 | $24.86 | $24.88 | $24.34 | 1,802 |
| 2021-09-30 | $24.84 | $24.84 | $24.81 | $24.83 | $24.29 | 5,072 |
| 2021-09-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.30 | 9 |
| 2021-09-28 | $24.84 | $24.85 | $24.83 | $24.83 | $24.30 | 4,216 |
| 2021-09-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.38 | 10 |
| 2021-09-24 | $24.93 | $24.93 | $24.92 | $24.93 | $24.40 | 1,906 |
| 2021-09-23 | $24.98 | $24.98 | $24.96 | $24.96 | $24.43 | 5,256 |
| 2021-09-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 2 |
| 2021-09-21 | $25.05 | $25.05 | $25.04 | $25.04 | $24.50 | 201 |
| 2021-09-20 | $25.09 | $25.09 | $25.08 | $25.09 | $24.51 | 502 |
| 2021-09-17 | $25.05 | $25.05 | $25.05 | $25.05 | $24.48 | 2 |
| 2021-09-16 | $25.09 | $25.09 | $25.09 | $25.09 | $24.51 | 2 |
| 2021-09-15 | $25.12 | $25.12 | $25.12 | $25.12 | $24.54 | 5 |
| 2021-09-14 | $25.14 | $25.14 | $25.14 | $25.14 | $24.56 | 2 |
| 2021-09-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.51 | 1 |
| 2021-09-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.48 | 1 |
| 2021-09-09 | $25.08 | $25.08 | $25.08 | $25.08 | $24.50 | 1,000 |
| 2021-09-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 1 |
| 2021-09-07 | $25.02 | $25.02 | $25.00 | $25.00 | $24.43 | 900 |
| 2021-09-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.48 | 201 |
| 2021-09-02 | $25.07 | $25.08 | $25.07 | $25.08 | $24.50 | 201 |
| 2021-09-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.48 | 0 |
| 2021-08-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.48 | 2 |
| 2021-08-30 | $25.04 | $25.08 | $25.04 | $25.08 | $24.50 | 1,201 |
| 2021-08-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.47 | 0 |
| 2021-08-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.40 | 534 |
| 2021-08-25 | $24.98 | $24.98 | $24.97 | $24.97 | $24.40 | 534 |
| 2021-08-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.44 | 7 |
| 2021-08-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.48 | 114 |
| 2021-08-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.45 | 2 |
| 2021-08-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.47 | 2 |
| 2021-08-18 | $25.05 | $25.05 | $25.03 | $25.03 | $24.46 | 8,402 |
| 2021-08-17 | $25.07 | $25.08 | $25.06 | $25.08 | $24.49 | 802 |
| 2021-08-16 | $25.09 | $25.09 | $25.09 | $25.09 | $24.51 | 1 |
| 2021-08-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.48 | 20 |
| 2021-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.42 | 52 |
| 2021-08-11 | $25.01 | $25.02 | $25.01 | $25.02 | $24.44 | 110 |
| 2021-08-10 | $25.00 | $25.02 | $25.00 | $25.02 | $24.44 | 945 |
| 2021-08-09 | $25.07 | $25.07 | $25.04 | $25.04 | $24.46 | 1,203 |
| 2021-08-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.51 | 16,924 |
| 2021-08-05 | $25.18 | $25.20 | $25.16 | $25.17 | $24.58 | 16,924 |
| 2021-08-04 | $25.21 | $25.21 | $25.21 | $25.21 | $24.63 | 1 |
| 2021-08-03 | $25.24 | $25.24 | $25.23 | $25.23 | $24.65 | 1,069 |
| 2021-08-02 | $25.23 | $25.23 | $25.23 | $25.23 | $24.65 | 2 |
| 2021-07-30 | $25.19 | $25.19 | $25.18 | $25.18 | $24.59 | 217 |
| 2021-07-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.56 | 0 |
| 2021-07-28 | $25.14 | $25.14 | $25.14 | $25.14 | $24.55 | 5,100 |
| 2021-07-27 | $25.14 | $25.15 | $25.14 | $25.15 | $24.56 | 5,100 |
| 2021-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.52 | 2 |
| 2021-07-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.53 | 15 |
| 2021-07-22 | $25.27 | $25.28 | $25.27 | $25.28 | $24.55 | 495 |
| 2021-07-21 | $25.24 | $25.24 | $25.23 | $25.23 | $24.50 | 1,100 |
| 2021-07-20 | $25.29 | $25.29 | $25.29 | $25.29 | $24.56 | 1,300 |
| 2021-07-19 | $25.31 | $25.32 | $25.30 | $25.30 | $24.57 | 1,300 |
| 2021-07-16 | $25.23 | $25.23 | $25.23 | $25.23 | $24.50 | 200 |
| 2021-07-15 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 802 |
| 2021-07-14 | $25.14 | $25.18 | $25.14 | $25.18 | $24.45 | 802 |
| 2021-07-13 | $25.15 | $25.15 | $25.14 | $25.14 | $24.41 | 1,001 |
| 2021-07-12 | $25.17 | $25.17 | $25.17 | $25.17 | $24.44 | 502 |
| 2021-07-09 | $25.20 | $25.20 | $25.17 | $25.17 | $24.44 | 1,000 |
| 2021-07-08 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 5 |
| 2021-07-07 | $25.22 | $25.22 | $25.19 | $25.21 | $24.48 | 4,228 |
| 2021-07-06 | $25.17 | $25.17 | $25.17 | $25.17 | $24.44 | 2 |
| 2021-07-02 | $25.09 | $25.09 | $25.08 | $25.08 | $24.36 | 402 |
| 2021-07-01 | $25.03 | $25.03 | $25.03 | $25.03 | $24.30 | 2 |
| 2021-06-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.33 | 5 |
| 2021-06-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.28 | 1 |
| 2021-06-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.26 | 3 |
| 2021-06-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.21 | 136 |
| 2021-06-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.23 | 136 |
| 2021-06-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.22 | 2 |
| 2021-06-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.24 | 0 |
| 2021-06-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.21 | 501 |
| 2021-06-18 | $24.94 | $25.01 | $24.94 | $25.01 | $24.24 | 501 |
| 2021-06-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.18 | 0 |
| 2021-06-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 0 |
| 2021-06-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.21 | 82 |
| 2021-06-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.20 | 82 |
| 2021-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.23 | 10 |
| 2021-06-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.23 | 11 |
| 2021-06-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.19 | 11 |
| 2021-06-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.13 | 3 |
| 2021-06-07 | $24.84 | $24.88 | $24.80 | $24.84 | $24.08 | 19,654 |
| 2021-06-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.07 | 42 |
| 2021-06-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.00 | 42 |
| 2021-06-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.03 | 29 |
| 2021-06-01 | $24.76 | $24.76 | $24.74 | $24.76 | $24.00 | 536 |
| 2021-05-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 1 |
| 2021-05-27 | $24.74 | $24.74 | $24.74 | $24.74 | $23.98 | 7 |
| 2021-05-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 2 |
| 2021-05-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.02 | 2 |
| 2021-05-24 | $24.75 | $24.75 | $24.75 | $24.75 | $23.95 | 5 |
| 2021-05-21 | $24.72 | $24.72 | $24.72 | $24.72 | $23.92 | 5 |
| 2021-05-20 | $24.71 | $24.71 | $24.71 | $24.71 | $23.92 | 2 |
| 2021-05-19 | $24.70 | $24.70 | $24.70 | $24.70 | $23.90 | 0 |
| 2021-05-18 | $24.71 | $24.71 | $24.71 | $24.71 | $23.92 | 0 |
| 2021-05-17 | $24.71 | $24.71 | $24.71 | $24.71 | $23.92 | 4,016 |
| 2021-05-14 | $24.72 | $24.72 | $24.72 | $24.72 | $23.92 | 4,016 |
| 2021-05-13 | $24.68 | $24.68 | $24.68 | $24.68 | $23.89 | 565 |
| 2021-05-12 | $24.64 | $24.64 | $24.64 | $24.64 | $23.85 | 565 |
| 2021-05-11 | $24.74 | $24.74 | $24.74 | $24.74 | $23.94 | 22 |
| 2021-05-10 | $24.75 | $24.79 | $24.75 | $24.78 | $23.98 | 4,495 |
| 2021-05-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.01 | 10 |
| 2021-05-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.00 | 1,209 |
| 2021-05-05 | $24.79 | $24.80 | $24.78 | $24.80 | $24.00 | 1,209 |
| 2021-05-04 | $24.77 | $24.77 | $24.77 | $24.77 | $23.97 | 3 |
| 2021-05-03 | $24.76 | $24.76 | $24.76 | $24.76 | $23.96 | 147 |
| 2021-04-30 | $24.73 | $24.73 | $24.73 | $24.73 | $23.93 | 1 |
| 2021-04-29 | $24.71 | $24.71 | $24.71 | $24.71 | $23.92 | 1 |
| 2021-04-28 | $24.71 | $24.71 | $24.71 | $24.71 | $23.92 | 4 |
| 2021-04-27 | $24.69 | $24.69 | $24.69 | $24.69 | $23.90 | 4 |
| 2021-04-26 | $24.77 | $24.80 | $24.77 | $24.80 | $23.95 | 1,202 |
| 2021-04-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 7 |
| 2021-04-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.94 | 0 |
| 2021-04-21 | $24.77 | $24.77 | $24.77 | $24.77 | $23.92 | 11 |
| 2021-04-20 | $24.76 | $24.76 | $24.76 | $24.76 | $23.90 | 11 |
| 2021-04-19 | $24.73 | $24.74 | $24.73 | $24.74 | $23.88 | 462 |
| 2021-04-16 | $24.77 | $24.77 | $24.77 | $24.77 | $23.92 | 3 |
| 2021-04-15 | $24.80 | $24.80 | $24.80 | $24.80 | $23.95 | 1 |
| 2021-04-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.84 | 200 |
| 2021-04-13 | $24.65 | $24.68 | $24.65 | $24.68 | $23.83 | 200 |
| 2021-04-12 | $24.63 | $24.63 | $24.63 | $24.63 | $23.78 | 100 |
| 2021-04-09 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 101 |
| 2021-04-08 | $24.68 | $24.68 | $24.68 | $24.68 | $23.83 | 0 |
| 2021-04-07 | $24.62 | $24.62 | $24.62 | $24.62 | $23.77 | 207 |
| 2021-04-06 | $24.57 | $24.62 | $24.57 | $24.62 | $23.77 | 207 |
| 2021-04-05 | $24.55 | $24.55 | $24.54 | $24.54 | $23.69 | 101 |
| 2021-04-01 | $24.53 | $24.57 | $24.53 | $24.57 | $23.73 | 1,608 |
| 2021-03-31 | $24.49 | $24.49 | $24.49 | $24.49 | $23.64 | 1,230 |
| 2021-03-30 | $24.42 | $24.46 | $24.42 | $24.46 | $23.62 | 1,230 |
| 2021-03-29 | $24.43 | $24.43 | $24.43 | $24.43 | $23.59 | 19 |
| 2021-03-26 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 3 |
| 2021-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.66 | 5 |
| 2021-03-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.66 | 58 |
| 2021-03-23 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 58 |
| 2021-03-22 | $24.51 | $24.51 | $24.51 | $24.51 | $23.57 | 94 |
| 2021-03-19 | $24.41 | $24.41 | $24.41 | $24.41 | $23.47 | 5 |
| 2021-03-18 | $24.44 | $24.44 | $24.42 | $24.42 | $23.48 | 2,002 |
| 2021-03-17 | $24.50 | $24.55 | $24.50 | $24.55 | $23.61 | 4,217 |
| 2021-03-16 | $24.55 | $24.55 | $24.55 | $24.55 | $23.61 | 21 |
| 2021-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $23.61 | 8 |
| 2021-03-12 | $24.54 | $24.54 | $24.54 | $24.54 | $23.59 | 8 |
| 2021-03-11 | $24.65 | $24.65 | $24.65 | $24.65 | $23.71 | 8 |
| 2021-03-10 | $24.63 | $24.63 | $24.63 | $24.63 | $23.69 | 4 |
| 2021-03-09 | $24.61 | $24.61 | $24.61 | $24.61 | $23.66 | 4 |
| 2021-03-08 | $24.65 | $24.65 | $24.59 | $24.59 | $23.64 | 204 |
| 2021-03-05 | $24.67 | $24.70 | $24.66 | $24.70 | $23.75 | 3,300 |
| 2021-03-04 | $24.80 | $24.80 | $24.73 | $24.73 | $23.78 | 4,304 |
| 2021-03-03 | $24.88 | $24.88 | $24.88 | $24.88 | $23.93 | 21 |
| 2021-03-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.01 | 22 |
| 2021-03-01 | $24.92 | $24.94 | $24.92 | $24.94 | $23.98 | 3,902 |
| 2021-02-26 | $24.85 | $24.93 | $24.83 | $24.93 | $23.97 | 5,284 |
| 2021-02-25 | $24.95 | $24.95 | $24.82 | $24.82 | $23.86 | 5,189 |
| 2021-02-24 | $25.05 | $25.05 | $25.04 | $25.05 | $24.09 | 200 |
| 2021-02-23 | $25.04 | $25.06 | $25.03 | $25.06 | $24.10 | 5,801 |
| 2021-02-22 | $25.06 | $25.06 | $25.06 | $25.06 | $24.09 | 20 |
| 2021-02-19 | $25.15 | $25.15 | $25.13 | $25.13 | $24.16 | 1,932 |
| 2021-02-18 | $25.18 | $25.18 | $25.18 | $25.18 | $24.21 | 3 |
| 2021-02-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.22 | 46 |
| 2021-02-16 | $25.19 | $25.19 | $25.19 | $25.19 | $24.22 | 5 |
| 2021-02-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.32 | 5 |
| 2021-02-11 | $25.34 | $25.34 | $25.34 | $25.34 | $24.36 | 1 |
| 2021-02-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.38 | 2 |
| 2021-02-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.35 | 36 |
| 2021-02-08 | $25.33 | $25.33 | $25.33 | $25.33 | $24.35 | 8 |
| 2021-02-05 | $25.29 | $25.32 | $25.29 | $25.30 | $24.33 | 1,049 |
| 2021-02-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.33 | 4 |
| 2021-02-03 | $25.29 | $25.29 | $25.29 | $25.29 | $24.31 | 5 |
| 2021-02-02 | $25.29 | $25.29 | $25.29 | $25.29 | $24.32 | 5 |
| 2021-02-01 | $25.31 | $25.31 | $25.31 | $25.31 | $24.34 | 208 |
| 2021-01-29 | $25.30 | $25.30 | $25.28 | $25.28 | $24.30 | 202 |
| 2021-01-28 | $25.32 | $25.32 | $25.32 | $25.32 | $24.34 | 3 |
| 2021-01-27 | $25.34 | $25.34 | $25.34 | $25.34 | $24.36 | 44 |
| 2021-01-26 | $25.35 | $25.35 | $25.35 | $25.35 | $24.37 | 3 |
| 2021-01-25 | $25.38 | $25.38 | $25.38 | $25.38 | $24.37 | 2 |
| 2021-01-22 | $25.34 | $25.34 | $25.34 | $25.34 | $24.33 | 5 |
| 2021-01-21 | $25.33 | $25.33 | $25.33 | $25.33 | $24.33 | 5 |
| 2021-01-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.35 | 1 |
| 2021-01-19 | $25.33 | $25.33 | $25.33 | $25.33 | $24.32 | 4 |
| 2021-01-15 | $25.25 | $25.33 | $25.25 | $25.33 | $24.32 | 323 |
| 2021-01-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.28 | 98 |
| 2021-01-13 | $25.30 | $25.32 | $25.30 | $25.31 | $24.30 | 1,490 |
| 2021-01-12 | $25.27 | $25.27 | $25.27 | $25.27 | $24.26 | 6 |
| 2021-01-11 | $25.27 | $25.27 | $25.27 | $25.27 | $24.26 | 3 |
| 2021-01-08 | $25.31 | $25.31 | $25.31 | $25.31 | $24.30 | 49 |
| 2021-01-07 | $25.33 | $25.33 | $25.33 | $25.33 | $24.32 | 11 |
| 2021-01-06 | $25.36 | $25.36 | $25.36 | $25.36 | $24.35 | 3 |
| 2021-01-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.43 | 13 |
| 2021-01-04 | $25.52 | $25.52 | $25.51 | $25.51 | $24.49 | 2,281 |
| 2020-12-31 | $25.54 | $25.54 | $25.54 | $25.54 | $24.52 | 57 |
| 2020-12-30 | $25.52 | $25.52 | $25.52 | $25.52 | $24.50 | 5 |
| 2020-12-29 | $25.48 | $25.48 | $25.48 | $25.48 | $24.46 | 2 |
| 2020-12-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.43 | 22 |
| 2020-12-24 | $25.37 | $25.37 | $25.37 | $25.37 | $24.36 | 2 |
| 2020-12-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.33 | 2 |
| 2020-12-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.35 | 3 |
| 2020-12-21 | $25.32 | $25.32 | $25.32 | $25.32 | $24.31 | 4 |
| 2020-12-18 | $25.40 | $25.40 | $25.40 | $25.40 | $24.33 | 2 |
| 2020-12-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.33 | 5 |
| 2020-12-16 | $25.39 | $25.39 | $25.39 | $25.39 | $24.32 | 7 |
| 2020-12-15 | $25.38 | $25.38 | $25.38 | $25.38 | $24.31 | 6 |
| 2020-12-14 | $25.38 | $25.38 | $25.38 | $25.38 | $24.31 | 6 |
| 2020-12-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.29 | 1 |
| 2020-12-10 | $25.35 | $25.35 | $25.35 | $25.35 | $24.28 | 2 |
| 2020-12-09 | $25.34 | $25.34 | $25.32 | $25.32 | $24.25 | 750 |
| 2020-12-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.33 | 100 |
| 2020-12-07 | $25.39 | $25.39 | $25.39 | $25.39 | $24.32 | 300,101 |
| 2020-12-04 | $25.35 | $25.35 | $25.34 | $25.34 | $24.27 | 483 |
| 2020-12-03 | $25.40 | $25.43 | $25.40 | $25.42 | $24.35 | 7,651 |
| 2020-12-02 | $25.33 | $25.34 | $25.33 | $25.34 | $24.28 | 2,224 |
| 2020-12-01 | $25.28 | $25.34 | $25.27 | $25.34 | $24.27 | 5,119 |
| 2020-11-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.26 | 2 |
| 2020-11-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.23 | 2 |
| 2020-11-25 | $25.26 | $25.26 | $25.26 | $25.26 | $24.20 | 2 |
| 2020-11-24 | $25.26 | $25.26 | $25.26 | $25.26 | $24.19 | 200 |
| 2020-11-23 | $25.27 | $25.27 | $25.21 | $25.23 | $24.16 | 200 |
| 2020-11-20 | $25.26 | $25.26 | $25.26 | $25.26 | $24.16 | 80 |
| 2020-11-19 | $25.24 | $25.24 | $25.24 | $25.24 | $24.14 | 0 |
| 2020-11-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.12 | 0 |
| 2020-11-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.09 | 800 |
| 2020-11-16 | $25.16 | $25.16 | $25.10 | $25.14 | $24.04 | 800 |
| 2020-11-13 | $25.11 | $25.11 | $25.11 | $25.11 | $24.02 | 7,200 |
| 2020-11-12 | $25.14 | $25.14 | $25.12 | $25.13 | $24.03 | 7,200 |
| 2020-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $24.02 | 1,100 |
| 2020-11-10 | $25.11 | $25.11 | $25.11 | $25.11 | $24.02 | 1,100 |
| 2020-11-09 | $25.15 | $25.15 | $25.13 | $25.13 | $24.03 | 4,200 |
| 2020-11-06 | $25.10 | $25.10 | $25.10 | $25.10 | $24.00 | 21 |
| 2020-11-05 | $25.11 | $25.12 | $25.11 | $25.12 | $24.03 | 520 |
| 2020-11-04 | $25.00 | $25.07 | $25.00 | $25.07 | $23.97 | 4,700 |
| 2020-11-03 | $24.80 | $24.84 | $24.80 | $24.84 | $23.76 | 3,100 |
| 2020-11-02 | $24.81 | $24.81 | $24.81 | $24.81 | $23.73 | 501 |
| 2020-10-30 | $24.79 | $24.80 | $24.77 | $24.77 | $23.69 | 1,000 |
| 2020-10-29 | $24.83 | $24.83 | $24.80 | $24.80 | $23.72 | 1,700 |
| 2020-10-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.77 | 0 |
| 2020-10-27 | $24.92 | $24.92 | $24.92 | $24.92 | $23.83 | 1,301 |
| 2020-10-26 | $24.86 | $24.92 | $24.86 | $24.90 | $23.81 | 1,301 |
| 2020-10-23 | $24.88 | $24.90 | $24.87 | $24.90 | $23.81 | 1,801 |
| 2020-10-22 | $24.87 | $24.87 | $24.87 | $24.87 | $23.79 | 1 |
| 2020-10-21 | $24.89 | $24.91 | $24.89 | $24.91 | $23.83 | 1,001 |
| 2020-10-20 | $24.89 | $24.91 | $24.89 | $24.90 | $23.82 | 1,501 |
| 2020-10-19 | $24.93 | $24.93 | $24.89 | $24.89 | $23.81 | 2,241 |
| 2020-10-16 | $24.95 | $24.95 | $24.95 | $24.95 | $23.86 | 44 |
| 2020-10-15 | $24.92 | $24.94 | $24.91 | $24.91 | $23.83 | 1,500 |
Emles Real Estate Credit ETF (REC) News Headlines
Recent Emles Real Estate Credit ETF (REC) News
Similar Companies to Emles Real Estate Credit ETF (REC) 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 | -- | -- | -- |