WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF) Exchange: NYSE ARCA

  1. Profile
  2. WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF)

Data as of May 2, 2025

$40.35 ($0.00) 0.00%

WISDOMTREE GLOBAL REAL RETURN FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL REAL RETURN FUND NA.
Daily Information Data
Date May 2, 2025
Open $40.35
Previous Close $40.35
High $40.35
Low $40.35
Adjusted Open $40.35
Previous Adjusted Close $40.35
Adjusted High $40.35
Adjusted Low $40.35
Invest in WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF)
Date Open High Low Close Adj.Close Volume
2017-08-24 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-23 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-22 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-21 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-18 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-17 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-16 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-15 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-14 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-11 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-10 $40.35 $40.35 $40.35 $40.35 $40.35 0
2017-08-09 $40.35 $40.35 $40.35 $40.35 $40.35 141
2017-08-08 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-08-07 $40.24 $40.24 $40.24 $40.24 $40.24 7
2017-08-04 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-08-03 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-08-02 $40.24 $40.24 $40.24 $40.24 $40.24 100
2017-08-01 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-31 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-28 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-27 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-26 $40.24 $40.24 $40.24 $40.24 $40.24 0
2017-07-25 $40.24 $40.24 $40.24 $40.24 $40.24 250
2017-07-24 $40.14 $40.14 $40.14 $40.14 $40.14 0
2017-07-21 $40.14 $40.14 $40.14 $40.14 $40.14 250
2017-07-20 $40.44 $40.44 $40.44 $40.44 $40.44 0
2017-07-19 $40.44 $40.44 $40.44 $40.44 $40.44 191
2017-07-18 $39.80 $39.80 $39.80 $39.80 $39.80 0
2017-07-17 $39.80 $39.80 $39.80 $39.80 $39.80 0
2017-07-14 $39.80 $39.80 $39.80 $39.80 $39.80 0
2017-07-13 $39.80 $39.80 $39.80 $39.80 $39.80 0
2017-07-12 $39.80 $39.80 $39.80 $39.80 $39.80 0
2017-07-11 $39.80 $39.80 $39.80 $39.80 $39.80 160
2017-07-10 $39.89 $39.89 $39.89 $39.89 $39.89 0
2017-07-07 $39.69 $39.91 $39.69 $39.89 $39.89 525
2017-07-05 $40.16 $40.16 $40.16 $40.16 $40.16 1
2017-07-03 $40.16 $40.16 $40.16 $40.16 $40.16 257
2017-06-30 $40.60 $40.60 $40.60 $40.60 $40.60 0
2017-06-29 $40.60 $40.60 $40.60 $40.60 $40.60 40
2017-06-28 $40.60 $40.60 $40.60 $40.60 $40.60 100
2017-06-27 $40.69 $40.69 $40.69 $40.69 $40.69 68
2017-06-26 $40.69 $40.69 $40.69 $40.69 $40.69 0
2017-06-23 $40.69 $40.69 $40.69 $40.69 $40.69 5
2017-06-22 $40.69 $40.69 $40.69 $40.69 $40.69 0
2017-06-21 $40.69 $40.69 $40.69 $40.69 $40.69 0
2017-06-20 $40.73 $40.73 $40.69 $40.69 $40.69 366
2017-06-19 $40.91 $40.91 $40.91 $40.91 $40.91 0
2017-06-16 $40.91 $40.91 $40.91 $40.91 $40.91 35
2017-06-15 $40.91 $40.91 $40.91 $40.91 $40.91 0
2017-06-14 $40.91 $40.91 $40.91 $40.91 $40.91 0
2017-06-13 $40.91 $40.92 $40.91 $40.91 $40.91 1,255
2017-06-12 $41.02 $41.02 $41.02 $41.02 $41.02 0
2017-06-09 $41.02 $41.02 $41.02 $41.02 $41.02 0
2017-06-08 $41.02 $41.02 $41.02 $41.02 $41.02 0
2017-06-07 $41.02 $41.02 $41.02 $41.02 $41.02 0
2017-06-06 $41.02 $41.02 $41.02 $41.02 $41.02 0
2017-06-05 $40.16 $41.02 $40.16 $41.02 $41.02 8,044
2017-06-02 $40.10 $40.10 $40.10 $40.10 $40.10 0
2017-06-01 $40.10 $40.10 $40.10 $40.10 $40.10 6
2017-05-31 $40.10 $40.10 $40.10 $40.10 $40.10 55
2017-05-30 $40.10 $40.10 $40.10 $40.10 $40.10 0
2017-05-26 $40.10 $40.10 $40.10 $40.10 $40.10 1
2017-05-25 $40.10 $40.10 $40.10 $40.10 $40.10 100
2017-05-24 $40.30 $40.30 $40.30 $40.30 $40.30 1
2017-05-23 $40.29 $40.30 $40.29 $40.30 $40.30 1,180
2017-05-22 $40.45 $40.45 $40.45 $40.45 $40.45 37
2017-05-19 $40.45 $40.45 $40.45 $40.45 $40.45 0
2017-05-18 $40.45 $40.45 $40.45 $40.45 $40.45 0
2017-05-17 $40.59 $40.59 $40.29 $40.45 $40.45 1,648
2017-05-16 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-15 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-12 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-11 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-10 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-09 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-08 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-05 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-04 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-03 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-02 $40.62 $40.62 $40.62 $40.62 $40.62 0
2017-05-01 $40.62 $40.62 $40.62 $40.62 $40.62 50
2017-04-28 $40.62 $40.62 $40.62 $40.62 $40.62 2
2017-04-27 $40.23 $40.71 $40.23 $40.62 $40.62 3,496
2017-04-26 $40.23 $40.23 $40.23 $40.23 $40.23 100
2017-04-25 $40.23 $40.23 $40.23 $40.23 $40.23 0
2017-04-24 $40.23 $40.23 $40.23 $40.23 $40.23 102
2017-04-21 $40.38 $40.38 $40.38 $40.38 $40.38 50
2017-04-20 $40.70 $40.78 $40.20 $40.38 $40.38 3,135
2017-04-19 $40.83 $40.83 $40.48 $40.48 $40.48 1,482
2017-04-18 $40.89 $40.89 $40.89 $40.89 $40.89 1
2017-04-17 $40.89 $40.89 $40.89 $40.89 $40.89 308
2017-04-13 $40.51 $40.51 $40.51 $40.51 $40.51 0
2017-04-12 $40.61 $40.61 $40.36 $40.51 $40.51 5,089
2017-04-11 $40.22 $40.22 $40.22 $40.22 $40.22 0
2017-04-10 $40.22 $40.22 $40.22 $40.22 $40.22 0
2017-04-07 $40.22 $40.22 $40.22 $40.22 $40.22 0
2017-04-06 $40.88 $40.88 $40.17 $40.22 $40.22 3,790
2017-04-05 $40.40 $40.40 $40.40 $40.40 $40.40 0
2017-04-04 $40.32 $40.51 $40.32 $40.40 $40.40 2,288
2017-04-03 $40.25 $40.91 $40.16 $40.54 $40.54 180,201
2017-03-31 $40.06 $40.66 $40.06 $40.53 $40.53 117,635
2017-03-30 $40.35 $40.84 $40.01 $40.01 $40.01 96,396
2017-03-29 $40.32 $40.46 $40.26 $40.38 $40.38 29,411
2017-03-28 $40.26 $40.57 $40.23 $40.48 $40.48 55,702
2017-03-27 $40.48 $40.65 $40.18 $40.39 $40.39 95,295
2017-03-24 $40.50 $40.77 $40.12 $40.77 $40.75 104,264
2017-03-23 $40.23 $40.77 $40.13 $40.77 $40.75 94,205
2017-03-22 $40.22 $40.40 $39.98 $40.20 $40.18 55,227
2017-03-21 $40.19 $40.73 $40.01 $40.14 $40.12 63,320
2017-03-20 $39.87 $40.65 $39.82 $40.65 $40.63 36,385
2017-03-17 $40.23 $40.64 $39.82 $39.87 $39.85 67,905
2017-03-16 $40.58 $40.79 $40.03 $40.04 $40.02 103,216
2017-03-15 $40.07 $40.38 $39.92 $40.00 $39.98 54,737
2017-03-14 $39.98 $40.10 $39.73 $39.73 $39.71 51,136
2017-03-13 $40.02 $40.35 $39.71 $39.71 $39.69 57,866
2017-03-10 $40.01 $40.32 $39.65 $39.65 $39.63 36,405
2017-03-09 $39.88 $40.25 $39.57 $39.57 $39.55 30,491
2017-03-08 $40.30 $40.41 $39.83 $40.41 $40.39 26,865
2017-03-07 $40.33 $40.50 $40.23 $40.43 $40.41 26,205
2017-03-06 $40.27 $40.75 $40.25 $40.36 $40.34 35,063
2017-03-03 $40.23 $40.68 $40.20 $40.46 $40.44 36,217
2017-03-02 $40.55 $40.55 $40.40 $40.40 $40.38 1,400
2017-03-01 $40.53 $40.62 $40.31 $40.60 $40.58 11,103
2017-02-28 $40.40 $40.40 $40.40 $40.40 $40.38 0
2017-02-27 $40.40 $40.40 $40.40 $40.40 $40.38 44
2017-02-24 $40.40 $40.40 $40.40 $40.40 $40.38 0
2017-02-23 $40.69 $40.69 $40.40 $40.40 $40.38 4,200
2017-02-22 $40.48 $40.48 $40.48 $40.48 $40.46 0
2017-02-21 $40.55 $40.60 $40.48 $40.48 $40.46 10,600
2017-02-17 $40.21 $40.21 $40.21 $40.21 $40.19 114
2017-02-16 $40.53 $40.87 $40.21 $40.21 $40.19 36,003
2017-02-15 $40.49 $40.78 $40.32 $40.58 $40.56 31,402
2017-02-14 $40.69 $40.69 $40.29 $40.41 $40.39 8,101
2017-02-13 $40.39 $40.64 $40.36 $40.36 $40.34 5,132
2017-02-10 $40.45 $40.70 $40.33 $40.50 $40.48 38,401
2017-02-09 $40.45 $40.67 $40.32 $40.67 $40.65 24,197
2017-02-08 $40.43 $40.70 $40.29 $40.70 $40.68 23,600
2017-02-07 $40.40 $40.51 $40.10 $40.45 $40.43 16,700
2017-02-06 $40.53 $40.53 $40.53 $40.53 $40.51 0
2017-02-03 $40.53 $40.53 $40.53 $40.53 $40.51 0
2017-02-02 $40.53 $40.53 $40.53 $40.53 $40.51 0
2017-02-01 $40.51 $40.53 $40.51 $40.53 $40.51 416
2017-01-31 $40.34 $40.34 $40.34 $40.34 $40.32 0
2017-01-30 $40.34 $40.34 $40.34 $40.34 $40.32 185
2017-01-27 $40.00 $40.59 $40.00 $40.59 $40.57 2,617
2017-01-26 $40.26 $40.26 $40.26 $40.26 $40.24 0
2017-01-25 $40.26 $40.47 $40.22 $40.26 $40.24 896
2017-01-24 $40.15 $40.15 $40.15 $40.15 $40.13 0
2017-01-23 $40.04 $40.27 $40.04 $40.15 $40.13 19,100
2017-01-20 $40.04 $40.09 $39.58 $40.00 $39.98 40,446
2017-01-19 $39.54 $39.58 $39.48 $39.48 $39.46 397
2017-01-18 $40.03 $40.03 $40.03 $40.03 $40.01 116
2017-01-17 $40.09 $40.49 $39.90 $39.90 $39.88 46,556
2017-01-13 $40.07 $40.08 $40.06 $40.08 $40.06 800
2017-01-12 $40.25 $40.39 $39.92 $39.92 $39.90 48,600
2017-01-11 $39.72 $39.72 $39.72 $39.72 $39.70 1
2017-01-10 $39.82 $40.17 $39.72 $39.72 $39.70 45,396
2017-01-09 $39.80 $39.80 $39.80 $39.80 $39.78 0
2017-01-06 $40.09 $40.23 $39.80 $39.80 $39.78 45,042
2017-01-05 $40.11 $40.34 $39.78 $40.17 $40.15 45,506
2017-01-04 $39.71 $40.15 $39.71 $39.81 $39.79 50,088
2017-01-03 $39.61 $40.05 $39.56 $39.56 $39.54 47,171
2016-12-30 $40.00 $40.11 $39.60 $39.64 $39.62 73,566
2016-12-29 $39.57 $40.04 $39.56 $39.89 $39.87 69,418
2016-12-28 $39.44 $39.71 $39.42 $39.71 $39.69 32,800
2016-12-27 $39.33 $39.76 $39.33 $39.58 $39.56 79,107
2016-12-23 $39.42 $39.82 $39.30 $39.65 $39.63 47,404
2016-12-22 $40.33 $40.33 $40.33 $40.33 $39.05 0
2016-12-21 $40.33 $40.33 $40.33 $40.33 $39.05 0
2016-12-20 $40.33 $40.33 $40.33 $40.33 $39.05 0
2016-12-19 $40.33 $40.33 $40.33 $40.33 $39.05 0
2016-12-16 $40.33 $40.33 $40.33 $40.33 $39.05 31
2016-12-15 $40.33 $40.33 $40.33 $40.33 $39.05 0
2016-12-14 $40.28 $40.33 $40.28 $40.33 $39.05 500
2016-12-13 $40.70 $40.70 $40.70 $40.70 $39.41 200
2016-12-12 $40.60 $40.60 $40.60 $40.60 $39.32 300
2016-12-09 $40.65 $40.65 $40.58 $40.59 $39.31 2,403
2016-12-08 $40.75 $40.81 $40.75 $40.81 $39.52 200
2016-12-07 $40.81 $40.81 $40.81 $40.81 $39.52 375
2016-12-06 $40.48 $40.48 $40.48 $40.48 $39.20 0
2016-12-05 $41.10 $41.10 $40.48 $40.48 $39.20 876
2016-12-02 $40.55 $40.55 $40.55 $40.55 $39.26 131
2016-12-01 $40.55 $40.55 $40.55 $40.55 $39.27 0
2016-11-30 $41.14 $41.19 $40.55 $40.55 $39.27 5,600
2016-11-29 $40.81 $41.19 $40.58 $41.19 $39.89 29,306
2016-11-28 $40.59 $41.03 $40.53 $40.87 $39.58 16,800
2016-11-25 $40.75 $40.75 $40.34 $40.34 $39.06 300
2016-11-23 $40.60 $40.60 $40.60 $40.60 $39.32 51
2016-11-22 $40.58 $40.71 $40.57 $40.60 $39.32 17,230
2016-11-21 $40.58 $40.94 $40.49 $40.60 $39.32 49,728
2016-11-18 $40.53 $40.53 $40.53 $40.53 $39.25 99
2016-11-17 $40.40 $40.89 $40.40 $40.53 $39.25 31,127
2016-11-16 $40.37 $40.37 $40.37 $40.37 $39.09 1
2016-11-15 $40.37 $40.37 $40.37 $40.37 $39.09 6
2016-11-14 $40.37 $40.37 $40.37 $40.37 $39.09 0
2016-11-11 $40.43 $40.47 $40.37 $40.37 $39.09 788
2016-11-10 $40.89 $40.89 $40.89 $40.89 $39.60 0
2016-11-09 $40.89 $40.89 $40.89 $40.89 $39.60 386
2016-11-08 $41.38 $41.38 $41.31 $41.31 $40.00 3,000
2016-11-07 $41.31 $41.51 $41.13 $41.13 $39.83 34,799
2016-11-04 $41.29 $41.47 $41.17 $41.17 $39.87 27,703
2016-11-03 $41.33 $41.49 $41.10 $41.35 $40.04 43,700
2016-11-02 $41.30 $41.57 $41.20 $41.35 $40.04 54,401
2016-11-01 $41.21 $41.30 $41.17 $41.30 $39.99 2,973
2016-10-31 $41.32 $41.32 $41.32 $41.32 $40.01 501
2016-10-28 $41.41 $41.50 $41.05 $41.24 $39.94 36,000
2016-10-27 $41.38 $41.53 $41.19 $41.38 $40.07 47,162
2016-10-26 $41.45 $41.51 $41.28 $41.28 $39.97 30,856
2016-10-25 $41.51 $41.79 $41.50 $41.57 $40.26 21,917
2016-10-24 $41.61 $41.81 $41.28 $41.44 $40.13 35,802
2016-10-21 $41.57 $41.68 $41.30 $41.68 $40.36 13,900
2016-10-20 $41.58 $41.67 $41.36 $41.50 $40.19 41,300
2016-10-19 $41.20 $41.72 $41.20 $41.58 $40.27 44,103
2016-10-18 $41.20 $41.60 $41.20 $41.45 $40.14 27,301
2016-10-17 $41.09 $41.47 $41.09 $41.30 $39.99 63,812
2016-10-14 $41.10 $41.54 $41.10 $41.26 $39.96 51,101
2016-10-13 $41.37 $41.45 $41.10 $41.27 $39.96 32,208
2016-10-12 $41.48 $41.48 $41.48 $41.48 $40.17 0
2016-10-11 $41.48 $41.48 $41.48 $41.48 $40.17 0
2016-10-10 $41.47 $41.53 $41.27 $41.48 $40.17 19,700
2016-10-07 $41.23 $41.50 $41.20 $41.36 $40.05 19,000
2016-10-06 $41.42 $41.50 $41.27 $41.43 $40.12 16,409
2016-10-05 $41.56 $41.56 $41.51 $41.51 $40.20 1,672
2016-10-04 $41.64 $41.76 $41.62 $41.66 $40.34 19,881
2016-10-03 $41.50 $41.70 $41.39 $41.63 $40.31 21,435
2016-09-30 $41.70 $41.70 $41.50 $41.56 $40.25 2,228
2016-09-29 $41.47 $41.72 $41.37 $41.50 $40.19 27,279
2016-09-28 $41.70 $41.80 $41.40 $41.54 $40.23 30,438
2016-09-27 $41.32 $41.65 $41.26 $41.51 $40.20 35,298
2016-09-26 $41.60 $41.60 $41.29 $41.47 $40.16 8,203
2016-09-23 $41.37 $41.56 $41.37 $41.47 $40.12 6,303
2016-09-22 $41.35 $41.92 $41.27 $41.57 $40.22 46,483
2016-09-21 $40.99 $41.37 $40.88 $41.19 $39.85 32,308
2016-09-20 $41.15 $41.16 $40.89 $41.11 $39.77 15,225
2016-09-19 $40.80 $40.90 $40.79 $40.90 $39.57 2,106
2016-09-16 $40.83 $40.83 $40.83 $40.83 $39.50 0
2016-09-15 $40.98 $40.98 $40.80 $40.83 $39.50 1,979
2016-09-14 $40.71 $41.01 $40.68 $40.81 $39.48 2,833
2016-09-13 $41.80 $41.80 $41.80 $41.80 $40.44 0
2016-09-12 $41.80 $41.80 $41.80 $41.80 $40.44 0
2016-09-09 $41.80 $41.80 $41.80 $41.80 $40.44 0
2016-09-08 $41.80 $41.80 $41.80 $41.80 $40.44 3
2016-09-07 $41.80 $41.80 $41.79 $41.80 $40.44 700
2016-09-06 $41.30 $41.30 $41.30 $41.30 $39.96 0
2016-09-02 $41.30 $41.30 $41.30 $41.30 $39.96 376
2016-09-01 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-31 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-30 $41.61 $41.61 $41.61 $41.61 $40.26 2
2016-08-29 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-26 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-25 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-24 $41.61 $41.61 $41.61 $41.61 $40.26 20
2016-08-23 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-22 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-19 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-18 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-17 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-16 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-15 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-12 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-11 $41.61 $41.61 $41.61 $41.61 $40.26 2
2016-08-10 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-09 $41.61 $41.61 $41.61 $41.61 $40.26 0
2016-08-08 $41.55 $41.61 $41.55 $41.61 $40.26 637
2016-08-05 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-08-04 $41.00 $41.00 $41.00 $41.00 $39.67 20
2016-08-03 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-08-02 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-08-01 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-07-29 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-07-28 $41.00 $41.00 $41.00 $41.00 $39.67 103
2016-07-27 $40.69 $41.47 $40.65 $41.00 $39.67 6,088
2016-07-26 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-25 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-22 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-21 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-20 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-19 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-18 $40.71 $40.71 $40.71 $40.71 $39.38 4
2016-07-15 $40.71 $40.71 $40.71 $40.71 $39.38 2
2016-07-14 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-13 $40.71 $40.71 $40.71 $40.71 $39.38 3
2016-07-12 $40.71 $40.71 $40.71 $40.71 $39.38 0
2016-07-11 $40.92 $41.05 $40.71 $40.71 $39.38 6,120
2016-07-08 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-07-07 $41.00 $41.00 $41.00 $41.00 $39.67 0
2016-07-06 $41.00 $41.00 $41.00 $41.00 $39.67 301
2016-07-05 $40.26 $40.26 $40.26 $40.26 $38.95 22
2016-07-01 $40.26 $40.26 $40.26 $40.26 $38.95 13
2016-06-30 $41.13 $41.13 $40.25 $40.26 $38.95 2,298
2016-06-29 $40.73 $40.73 $40.73 $40.73 $39.41 0
2016-06-28 $40.73 $40.73 $40.73 $40.73 $39.41 133
2016-06-27 $40.51 $40.55 $40.51 $40.52 $39.20 399
2016-06-24 $38.23 $38.23 $38.23 $38.23 $36.99 102
2016-06-23 $39.96 $39.96 $39.96 $39.96 $38.66 301
2016-06-22 $39.95 $39.96 $39.66 $39.66 $38.37 1,900
2016-06-21 $40.80 $40.80 $40.80 $40.80 $39.47 1
2016-06-20 $40.83 $40.83 $40.79 $40.80 $39.47 777
2016-06-17 $39.35 $39.35 $39.35 $39.35 $38.07 0
2016-06-16 $39.35 $39.35 $39.35 $39.35 $38.07 0
2016-06-15 $39.35 $39.35 $39.35 $39.35 $38.07 158
2016-06-14 $39.50 $39.50 $39.50 $39.50 $38.22 0
2016-06-13 $39.50 $39.50 $39.50 $39.50 $38.22 100
2016-06-10 $40.80 $40.80 $39.40 $39.50 $38.22 1,314
2016-06-09 $40.86 $40.86 $40.86 $40.86 $39.53 100
2016-06-08 $40.40 $40.40 $40.40 $40.40 $39.08 202
2016-06-07 $40.86 $40.86 $40.86 $40.86 $39.53 235
2016-06-06 $40.80 $40.80 $40.80 $40.80 $39.47 0
2016-06-03 $40.78 $40.80 $40.71 $40.80 $39.47 715
2016-06-02 $39.50 $39.50 $39.50 $39.50 $38.21 200
2016-06-01 $40.14 $40.27 $40.14 $40.27 $38.96 350
2016-05-31 $39.83 $39.83 $39.83 $39.83 $38.53 93
2016-05-27 $40.40 $40.40 $39.83 $39.83 $38.53 699
2016-05-26 $40.34 $40.34 $40.34 $40.34 $39.03 0
2016-05-25 $40.21 $40.34 $39.85 $40.34 $39.03 1,306
2016-05-24 $40.47 $40.47 $40.47 $40.47 $39.15 0
2016-05-23 $40.47 $40.47 $40.47 $40.47 $39.15 0
2016-05-20 $40.47 $40.47 $40.47 $40.47 $39.15 0
2016-05-19 $40.47 $40.47 $40.47 $40.47 $39.15 0
2016-05-18 $40.47 $40.47 $40.47 $40.47 $39.15 0
2016-05-17 $40.47 $40.47 $40.47 $40.47 $39.15 0
2016-05-16 $39.94 $40.47 $39.94 $40.47 $39.15 327
2016-05-13 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-12 $39.95 $39.95 $39.95 $39.95 $38.65 50
2016-05-11 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-10 $39.95 $39.95 $39.95 $39.95 $38.65 60
2016-05-09 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-06 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-05 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-04 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-03 $39.95 $39.95 $39.95 $39.95 $38.65 0
2016-05-02 $39.95 $39.95 $39.95 $39.95 $38.65 131
2016-04-29 $39.95 $39.95 $39.95 $39.95 $38.65 131
2016-04-28 $38.67 $38.67 $38.67 $38.67 $37.41 0
2016-04-27 $38.67 $38.67 $38.67 $38.67 $37.41 0
2016-04-26 $38.67 $38.67 $38.67 $38.67 $37.41 0
2016-04-25 $38.67 $38.67 $38.67 $38.67 $37.41 4
2016-04-22 $38.67 $38.67 $38.67 $38.67 $37.41 0
2016-04-21 $38.67 $38.67 $38.67 $38.67 $37.41 505
2016-04-20 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-19 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-18 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-15 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-14 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-13 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-12 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-11 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-08 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-07 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-06 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-05 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-04-04 $38.78 $38.78 $38.78 $38.78 $37.52 102
2016-04-01 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-03-31 $38.78 $38.78 $38.78 $38.78 $37.52 0
2016-03-30 $38.78 $38.78 $38.78 $38.78 $37.52 120
2016-03-29 $38.29 $38.29 $38.29 $38.29 $37.04 0
2016-03-28 $38.29 $38.29 $38.29 $38.29 $37.04 4
2016-03-24 $38.29 $38.29 $38.29 $38.29 $37.04 260
2016-03-23 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-22 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-21 $37.19 $37.19 $37.19 $37.19 $35.98 18
2016-03-18 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-17 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-16 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-15 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-14 $37.19 $37.19 $37.19 $37.19 $35.98 2
2016-03-11 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-10 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-09 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-08 $37.19 $37.19 $37.19 $37.19 $35.98 7
2016-03-07 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-04 $37.19 $37.19 $37.19 $37.19 $35.98 130
2016-03-03 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-02 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-03-01 $37.19 $37.19 $37.19 $37.19 $35.98 100
2016-02-29 $37.19 $37.19 $37.19 $37.19 $35.98 8
2016-02-26 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-02-25 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-02-24 $37.19 $37.19 $37.19 $37.19 $35.98 0
2016-02-23 $37.19 $37.19 $37.19 $37.19 $35.98 130
2016-02-22 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-19 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-18 $37.85 $37.85 $37.85 $37.85 $36.62 40
2016-02-17 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-16 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-12 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-11 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-10 $37.85 $37.85 $37.85 $37.85 $36.62 61
2016-02-09 $37.85 $37.85 $37.85 $37.85 $36.62 0
2016-02-08 $37.85 $37.85 $37.85 $37.85 $36.62 260
2016-02-05 $37.73 $37.73 $37.73 $37.73 $36.50 0
2016-02-04 $37.73 $37.73 $37.73 $37.73 $36.50 0
2016-02-03 $37.90 $37.90 $37.73 $37.73 $36.50 1,532
2016-02-02 $37.75 $37.75 $37.75 $37.75 $36.52 0
2016-02-01 $37.20 $37.76 $37.20 $37.75 $36.52 405
2016-01-29 $37.44 $37.44 $37.44 $37.44 $36.22 0
2016-01-28 $37.44 $37.44 $37.44 $37.44 $36.22 0
2016-01-27 $37.44 $37.44 $37.44 $37.44 $36.22 0
2016-01-26 $37.44 $37.44 $37.44 $37.44 $36.22 0
2016-01-25 $37.44 $37.44 $37.44 $37.44 $36.22 40
2016-01-22 $37.44 $37.44 $37.44 $37.44 $36.22 0
2016-01-21 $37.48 $37.48 $37.44 $37.44 $36.22 705
2016-01-20 $37.41 $37.41 $37.41 $37.41 $36.19 0
2016-01-19 $37.41 $37.41 $37.41 $37.41 $36.19 0
2016-01-15 $37.41 $37.41 $37.41 $37.41 $36.19 0
2016-01-14 $37.41 $37.41 $37.41 $37.41 $36.19 0
2016-01-13 $37.15 $37.67 $37.13 $37.41 $36.19 8,396
2016-01-12 $38.48 $38.48 $38.48 $38.48 $37.23 0
2016-01-11 $38.48 $38.48 $38.48 $38.48 $37.23 0
2016-01-08 $38.48 $38.48 $38.48 $38.48 $37.23 0
2016-01-07 $38.48 $38.48 $38.48 $38.48 $37.23 64
2016-01-06 $38.48 $38.48 $38.48 $38.48 $37.23 0
2016-01-05 $38.48 $38.48 $38.48 $38.48 $37.23 0
2016-01-04 $38.48 $38.48 $38.48 $38.48 $37.23 20
2015-12-31 $38.48 $38.48 $38.48 $38.48 $37.23 43
2015-12-30 $38.48 $38.48 $38.48 $38.48 $37.23 0
2015-12-29 $38.48 $38.48 $38.48 $38.48 $37.23 95
2015-12-28 $38.48 $38.48 $38.48 $38.48 $37.23 1,026
2015-12-24 $38.24 $38.24 $38.24 $38.24 $36.99 10
2015-12-23 $40.02 $40.02 $40.02 $40.02 $38.72 0
2015-12-22 $40.02 $40.02 $40.02 $40.02 $38.72 0
2015-12-21 $40.02 $40.02 $40.02 $40.02 $38.72 0
2015-12-18 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-17 $40.02 $40.02 $40.02 $40.02 $37.07 1
2015-12-16 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-15 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-14 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-11 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-10 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-09 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-08 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-07 $40.02 $40.02 $40.02 $40.02 $37.07 0
2015-12-04 $39.97 $40.03 $39.97 $40.02 $37.07 400
2015-12-03 $40.20 $40.20 $40.20 $40.20 $37.24 0
2015-12-02 $40.20 $40.20 $40.20 $40.20 $37.24 56
2015-12-01 $40.20 $40.20 $40.20 $40.20 $37.24 300
2015-11-30 $40.13 $40.13 $40.05 $40.05 $37.10 803
2015-11-27 $40.25 $40.25 $40.06 $40.06 $37.11 1,100
2015-11-25 $40.23 $40.23 $40.23 $40.23 $37.27 0
2015-11-24 $40.08 $40.23 $40.08 $40.23 $37.27 2,512
2015-11-23 $40.39 $40.44 $40.01 $40.06 $37.11 17,908
2015-11-20 $40.00 $40.45 $40.00 $40.45 $37.47 16,752
2015-11-19 $40.20 $40.42 $40.15 $40.40 $37.43 9,950
2015-11-18 $40.10 $40.10 $40.10 $40.10 $37.15 0
2015-11-17 $40.10 $40.10 $40.10 $40.10 $37.15 0
2015-11-16 $39.86 $40.10 $39.84 $40.10 $37.15 4,100
2015-11-13 $40.07 $40.07 $40.07 $40.07 $37.12 300
2015-11-12 $39.98 $40.26 $39.98 $40.07 $37.12 35,294
2015-11-11 $40.30 $40.30 $39.79 $40.18 $37.22 56,902
2015-11-10 $40.51 $40.51 $40.31 $40.31 $37.34 2,102
2015-11-09 $40.02 $40.02 $39.91 $39.91 $36.97 300
2015-11-06 $40.60 $40.60 $40.46 $40.59 $37.60 4,200
2015-11-05 $40.44 $41.28 $40.23 $40.84 $37.83 73,401
2015-11-04 $40.15 $40.15 $40.15 $40.15 $37.19 0
2015-11-03 $40.39 $40.52 $40.15 $40.15 $37.19 2,100
2015-11-02 $40.36 $40.59 $40.36 $40.59 $37.60 1,397
2015-10-30 $40.51 $40.51 $40.51 $40.51 $37.53 0
2015-10-29 $40.51 $40.51 $40.51 $40.51 $37.53 2,100
2015-10-28 $40.48 $40.56 $40.31 $40.44 $37.46 6,000
2015-10-27 $40.30 $40.53 $40.30 $40.53 $37.55 18,790
2015-10-26 $41.00 $41.00 $40.34 $40.53 $37.55 7,038
2015-10-23 $40.30 $40.83 $40.30 $40.69 $37.70 2,600
2015-10-22 $40.90 $40.90 $40.74 $40.74 $37.74 9,000
2015-10-21 $40.62 $40.68 $40.41 $40.68 $37.69 400
2015-10-20 $40.62 $40.62 $40.62 $40.62 $37.63 400
2015-10-19 $41.21 $41.29 $40.71 $40.90 $37.89 1,895
2015-10-16 $41.29 $41.29 $40.64 $40.70 $37.70 804
2015-10-15 $41.01 $41.14 $40.76 $40.83 $37.82 35,101
2015-10-14 $41.01 $41.20 $40.80 $40.80 $37.80 62,311
2015-10-13 $40.97 $41.27 $40.91 $41.04 $38.02 44,023
2015-10-12 $41.07 $41.48 $41.06 $41.48 $38.43 81,217
2015-10-09 $40.86 $41.81 $40.86 $41.18 $38.15 114,011
2015-10-08 $40.27 $40.72 $39.98 $40.72 $37.72 26,806
2015-10-07 $40.71 $40.73 $40.02 $40.40 $37.43 45,104
2015-10-06 $40.39 $40.39 $40.39 $40.39 $37.42 0
2015-10-05 $40.39 $40.39 $40.39 $40.39 $37.42 0
2015-10-02 $40.48 $40.48 $40.18 $40.39 $37.42 8,200
2015-10-01 $39.56 $39.56 $39.56 $39.56 $36.65 0
2015-09-30 $39.56 $39.56 $39.56 $39.56 $36.65 100
2015-09-25 $40.60 $40.89 $40.39 $40.39 $37.42 7,100
2015-09-24 $40.65 $41.11 $40.25 $40.25 $37.29 32,000
2015-09-23 $40.61 $40.95 $40.40 $40.44 $37.46 36,801
2015-09-22 $39.66 $40.58 $39.62 $40.45 $37.47 63,921
2015-09-21 $40.50 $40.50 $40.50 $40.50 $37.52 0
2015-09-18 $40.66 $40.66 $40.49 $40.50 $37.52 2,100
2015-09-17 $41.61 $41.61 $41.61 $41.61 $38.55 0
2015-09-16 $41.61 $41.61 $41.61 $41.61 $38.55 400
2015-09-15 $40.78 $40.78 $40.78 $40.78 $37.78 0
2015-09-14 $40.78 $40.78 $40.78 $40.78 $37.78 501
2015-09-11 $40.22 $40.22 $40.22 $40.22 $37.26 0
2015-09-10 $40.22 $40.22 $40.22 $40.22 $37.26 100
2015-09-09 $39.97 $40.64 $39.97 $40.64 $37.65 2,100
2015-09-08 $40.74 $40.74 $40.74 $40.74 $37.74 100
2015-09-04 $40.74 $40.74 $40.74 $40.74 $37.74 0
2015-09-03 $40.17 $41.13 $40.17 $40.74 $37.74 7,150
2015-09-02 $40.70 $41.24 $40.70 $41.24 $38.20 7,554
2015-09-01 $40.74 $41.29 $40.69 $41.20 $38.17 23,275
2015-08-31 $41.02 $41.02 $41.02 $41.02 $38.00 0
2015-08-28 $41.02 $41.02 $41.02 $41.02 $38.00 0
2015-08-27 $41.02 $41.02 $41.02 $41.02 $38.00 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.