Advocate Rising Rate Hedge ETF (RRH) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.25 ($0.03) 0.42%
Advocate Rising Rate Hedge ETF - Daily Information
Click for more stock information on Advocate Rising Rate Hedge ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.57 |
| Previous Close | $7.25 |
| High | $7.58 |
| Low | $7.25 |
| Adjusted Open | $7.57 |
| Previous Adjusted Close | $7.25 |
| Adjusted High | $7.58 |
| Adjusted Low | $7.25 |
About Advocate Rising Rate Hedge ETF (RRH)
Advocate Rising Rate Hedge ETF
Invest in Advocate Rising Rate Hedge ETF (RRH)
Historical Stock Data for Advocate Rising Rate Hedge ETF (RRH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | $7.57 | $7.58 | $7.25 | $7.25 | $7.25 | 2,294 |
| 2023-10-23 | $7.54 | $7.63 | $7.22 | $7.22 | $7.22 | 24,182 |
| 2023-10-20 | $7.50 | $7.62 | $7.50 | $7.53 | $7.53 | 52,045 |
| 2023-10-19 | $7.36 | $7.65 | $7.10 | $7.28 | $7.28 | 40,063 |
| 2023-10-18 | $7.42 | $7.42 | $7.33 | $7.33 | $7.33 | 11,941 |
| 2023-10-17 | $7.46 | $7.46 | $7.42 | $7.42 | $7.42 | 762 |
| 2023-10-16 | $7.58 | $7.59 | $7.43 | $7.57 | $7.57 | 76,365 |
| 2023-10-13 | $7.22 | $7.90 | $7.17 | $7.32 | $7.32 | 58,093 |
| 2023-10-12 | $7.23 | $7.61 | $7.23 | $7.61 | $7.61 | 2,214 |
| 2023-10-11 | $7.79 | $7.79 | $7.21 | $7.31 | $7.31 | 32,752 |
| 2023-10-10 | $27.02 | $27.07 | $26.58 | $26.65 | $7.62 | 4,050 |
| 2023-10-09 | $27.12 | $27.34 | $27.12 | $27.18 | $7.76 | 919 |
| 2023-10-06 | $26.77 | $26.84 | $26.74 | $26.84 | $7.67 | 2,989 |
| 2023-10-05 | $26.15 | $26.55 | $26.15 | $26.55 | $7.58 | 3,849 |
| 2023-10-04 | $26.11 | $26.11 | $26.05 | $26.05 | $7.44 | 2,282 |
| 2023-10-03 | $25.58 | $26.24 | $25.55 | $26.24 | $7.50 | 11,067 |
| 2023-10-02 | $24.12 | $25.42 | $22.19 | $24.03 | $6.87 | 7,773 |
| 2023-09-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 107 |
| 2023-09-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 105 |
| 2023-09-27 | $25.10 | $25.47 | $25.10 | $25.35 | $25.35 | 1,580 |
| 2023-09-26 | $25.10 | $25.31 | $24.81 | $25.14 | $25.14 | 2,708 |
| 2023-09-25 | $25.09 | $25.27 | $25.09 | $25.26 | $25.26 | 49,760 |
| 2023-09-22 | $24.77 | $24.77 | $24.42 | $24.58 | $24.58 | 2,902 |
| 2023-09-21 | $24.00 | $24.76 | $24.00 | $24.72 | $24.72 | 1,529 |
| 2023-09-20 | $24.56 | $24.56 | $23.81 | $23.81 | $23.81 | 912 |
| 2023-09-19 | $24.37 | $24.39 | $24.23 | $24.26 | $24.26 | 3,757 |
| 2023-09-18 | $24.33 | $24.35 | $24.20 | $24.22 | $24.22 | 1,727 |
| 2023-09-15 | $24.27 | $24.36 | $24.24 | $24.27 | $24.27 | 1,535 |
| 2023-09-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 9 |
| 2023-09-13 | $24.51 | $24.51 | $24.23 | $24.34 | $24.34 | 11,779 |
| 2023-09-12 | $24.55 | $24.57 | $24.40 | $24.40 | $24.40 | 913 |
| 2023-09-11 | $21.73 | $24.89 | $21.73 | $24.49 | $24.49 | 17,841 |
| 2023-09-08 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 230 |
| 2023-09-07 | $24.35 | $24.42 | $24.35 | $24.42 | $24.42 | 3,727 |
| 2023-09-06 | $25.00 | $25.00 | $24.21 | $24.22 | $24.22 | 10,899 |
| 2023-09-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 214 |
| 2023-09-01 | $24.70 | $24.70 | $24.59 | $24.64 | $24.64 | 1,773 |
| 2023-08-31 | $24.19 | $24.20 | $24.15 | $24.20 | $24.20 | 6,442 |
| 2023-08-30 | $24.19 | $24.25 | $24.19 | $24.25 | $24.25 | 169 |
| 2023-08-29 | $24.18 | $24.18 | $24.14 | $24.14 | $24.14 | 214 |
| 2023-08-28 | $23.74 | $24.14 | $23.74 | $24.09 | $24.09 | 1,631 |
| 2023-08-25 | $24.48 | $24.48 | $24.33 | $24.33 | $24.33 | 118 |
| 2023-08-24 | $24.44 | $24.54 | $24.44 | $24.54 | $24.54 | 2,287 |
| 2023-08-23 | $24.70 | $25.02 | $24.63 | $24.63 | $24.63 | 6,672 |
| 2023-08-22 | $25.18 | $25.18 | $25.00 | $25.00 | $25.00 | 1,601 |
| 2023-08-21 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 1,057 |
| 2023-08-18 | $25.08 | $25.15 | $25.08 | $25.15 | $25.15 | 1,286 |
| 2023-08-17 | $25.32 | $25.55 | $25.00 | $25.27 | $25.27 | 11,155 |
| 2023-08-16 | $24.80 | $24.86 | $24.76 | $24.76 | $24.76 | 1,811 |
| 2023-08-15 | $24.76 | $24.81 | $24.71 | $24.76 | $24.76 | 1,708 |
| 2023-08-14 | $24.73 | $24.73 | $24.70 | $24.71 | $24.71 | 1,474 |
| 2023-08-11 | $24.80 | $25.01 | $24.80 | $25.00 | $25.00 | 1,395 |
| 2023-08-10 | $24.67 | $24.89 | $24.57 | $24.82 | $24.82 | 5,719 |
| 2023-08-09 | $25.26 | $25.26 | $24.75 | $24.76 | $24.76 | 9,064 |
| 2023-08-08 | $24.86 | $25.51 | $24.85 | $25.49 | $25.49 | 18,742 |
| 2023-08-07 | $25.50 | $25.75 | $25.50 | $25.67 | $25.67 | 4,254 |
| 2023-08-04 | $25.78 | $25.78 | $25.39 | $25.39 | $25.39 | 604 |
| 2023-08-03 | $24.21 | $25.82 | $24.21 | $25.74 | $25.74 | 3,785 |
| 2023-08-02 | $24.68 | $24.72 | $24.57 | $24.68 | $24.68 | 3,620 |
| 2023-08-01 | $24.31 | $24.32 | $24.29 | $24.32 | $24.32 | 4,380 |
| 2023-07-31 | $24.05 | $24.36 | $24.05 | $24.30 | $24.30 | 3,153 |
| 2023-07-28 | $24.40 | $24.44 | $24.31 | $24.31 | $24.31 | 448 |
| 2023-07-27 | $23.99 | $24.52 | $23.99 | $24.47 | $24.47 | 1,513 |
| 2023-07-26 | $23.70 | $23.99 | $23.70 | $23.94 | $23.94 | 1,427 |
| 2023-07-25 | $23.83 | $23.89 | $23.79 | $23.89 | $23.89 | 1,499 |
| 2023-07-24 | $23.57 | $23.88 | $23.57 | $23.85 | $23.85 | 2,343 |
| 2023-07-21 | $23.69 | $23.69 | $23.49 | $23.59 | $23.59 | 6,167 |
| 2023-07-20 | $23.89 | $24.25 | $23.86 | $24.11 | $24.11 | 3,209 |
| 2023-07-19 | $24.02 | $24.04 | $23.66 | $23.72 | $23.72 | 7,809 |
| 2023-07-18 | $24.36 | $24.40 | $24.33 | $24.35 | $24.35 | 707 |
| 2023-07-17 | $24.25 | $24.86 | $23.91 | $24.31 | $24.31 | 30,777 |
| 2023-07-14 | $24.90 | $24.90 | $24.34 | $24.43 | $24.43 | 9,002 |
| 2023-07-13 | $25.19 | $25.19 | $24.96 | $25.06 | $25.06 | 3,319 |
| 2023-07-12 | $24.45 | $25.02 | $24.45 | $24.93 | $24.93 | 7,424 |
| 2023-07-11 | $24.10 | $24.70 | $24.10 | $24.45 | $24.45 | 17,736 |
| 2023-07-10 | $24.00 | $24.75 | $24.00 | $24.16 | $24.16 | 35,059 |
| 2023-07-07 | $23.95 | $24.15 | $23.75 | $24.15 | $24.15 | 4,485 |
| 2023-07-06 | $23.00 | $23.57 | $23.00 | $23.02 | $23.02 | 11,045 |
| 2023-07-05 | $22.75 | $23.00 | $22.75 | $22.91 | $22.91 | 11,945 |
| 2023-07-03 | $22.53 | $22.74 | $22.53 | $22.71 | $22.71 | 21,191 |
| 2023-06-30 | $22.82 | $22.95 | $22.67 | $22.70 | $22.70 | 26,735 |
| 2023-06-29 | $22.16 | $23.04 | $22.16 | $22.92 | $22.92 | 38,268 |
| 2023-06-28 | $22.51 | $22.56 | $22.35 | $22.44 | $22.44 | 29,499 |
| 2023-06-27 | $22.51 | $22.74 | $22.51 | $22.70 | $22.70 | 31,728 |
| 2023-06-26 | $22.42 | $22.69 | $22.42 | $22.64 | $22.64 | 104,605 |
| 2023-06-23 | $22.62 | $22.62 | $22.54 | $22.59 | $22.59 | 5,854 |
| 2023-06-22 | $23.18 | $23.18 | $23.11 | $23.11 | $23.11 | 731 |
| 2023-06-21 | $23.14 | $23.33 | $23.14 | $23.16 | $23.16 | 6,702 |
| 2023-06-20 | $23.11 | $23.11 | $22.87 | $23.02 | $23.02 | 13,497 |
| 2023-06-16 | $23.33 | $23.49 | $23.29 | $23.29 | $23.29 | 3,324 |
| 2023-06-15 | $23.39 | $23.51 | $23.33 | $23.47 | $23.47 | 8,786 |
| 2023-06-14 | $23.66 | $23.69 | $23.39 | $23.39 | $23.39 | 9,298 |
| 2023-06-13 | $23.38 | $23.69 | $23.15 | $23.62 | $23.62 | 4,748 |
| 2023-06-12 | $23.00 | $23.29 | $23.00 | $23.20 | $23.20 | 13,182 |
| 2023-06-09 | $23.28 | $23.37 | $23.17 | $23.33 | $23.33 | 4,706 |
| 2023-06-08 | $23.30 | $23.36 | $23.10 | $23.25 | $23.25 | 19,570 |
| 2023-06-07 | $23.24 | $23.43 | $23.23 | $23.37 | $23.37 | 9,883 |
| 2023-06-06 | $22.73 | $23.01 | $22.73 | $22.84 | $22.84 | 19,575 |
| 2023-06-05 | $22.97 | $23.10 | $22.75 | $22.86 | $22.86 | 32,223 |
| 2023-06-02 | $22.10 | $22.93 | $22.10 | $22.41 | $22.41 | 47,956 |
| 2023-06-01 | $22.02 | $22.44 | $21.99 | $22.30 | $22.30 | 65,711 |
| 2023-05-31 | $22.20 | $22.47 | $22.12 | $22.28 | $22.28 | 91,745 |
| 2023-05-30 | $22.47 | $22.89 | $21.85 | $22.52 | $22.52 | 475,490 |
| 2023-05-26 | $23.02 | $23.02 | $22.88 | $22.94 | $22.94 | 1,606 |
| 2023-05-25 | $23.04 | $23.15 | $23.01 | $23.15 | $23.15 | 1,614 |
| 2023-05-24 | $22.53 | $22.74 | $22.51 | $22.74 | $22.74 | 9,939 |
| 2023-05-23 | $22.94 | $22.97 | $22.71 | $22.71 | $22.71 | 1,729 |
| 2023-05-22 | $22.38 | $22.64 | $22.38 | $22.64 | $22.64 | 7,494 |
| 2023-05-19 | $22.21 | $22.42 | $22.21 | $22.40 | $22.40 | 4,638 |
| 2023-05-18 | $22.05 | $22.20 | $22.00 | $22.20 | $22.20 | 16,764 |
| 2023-05-17 | $21.41 | $21.89 | $21.41 | $21.75 | $21.75 | 11,668 |
| 2023-05-16 | $21.93 | $21.93 | $21.59 | $21.59 | $21.59 | 6,493 |
| 2023-05-15 | $21.30 | $21.62 | $21.30 | $21.62 | $21.62 | 7,822 |
| 2023-05-12 | $20.45 | $21.03 | $20.45 | $20.86 | $20.86 | 20,526 |
| 2023-05-11 | $20.72 | $20.96 | $20.64 | $20.92 | $20.92 | 5,977 |
| 2023-05-10 | $21.89 | $21.90 | $21.27 | $21.36 | $21.36 | 13,757 |
| 2023-05-09 | $21.68 | $22.01 | $21.68 | $21.90 | $21.90 | 13,300 |
| 2023-05-08 | $21.22 | $21.80 | $21.22 | $21.74 | $21.74 | 17,610 |
| 2023-05-05 | $20.36 | $21.51 | $19.95 | $20.90 | $20.90 | 36,170 |
| 2023-05-04 | $21.20 | $21.20 | $20.09 | $20.69 | $20.69 | 18,146 |
| 2023-05-03 | $20.77 | $21.25 | $20.62 | $20.64 | $20.64 | 31,268 |
| 2023-05-02 | $21.84 | $21.89 | $18.84 | $21.04 | $21.04 | 44,232 |
| 2023-05-01 | $21.50 | $22.25 | $21.50 | $22.20 | $22.20 | 130,339 |
| 2023-04-28 | $21.63 | $21.89 | $21.63 | $21.89 | $21.89 | 3,851 |
| 2023-04-27 | $23.38 | $23.38 | $22.27 | $22.35 | $22.35 | 915 |
| 2023-04-26 | $21.35 | $21.73 | $21.35 | $21.54 | $21.54 | 3,082 |
| 2023-04-25 | $22.15 | $22.46 | $21.16 | $21.23 | $21.23 | 8,581 |
| 2023-04-24 | $22.90 | $22.90 | $22.70 | $22.75 | $22.75 | 1,769 |
| 2023-04-21 | $22.89 | $22.89 | $22.78 | $22.84 | $22.84 | 6,903 |
| 2023-04-20 | $22.76 | $22.84 | $22.76 | $22.83 | $22.83 | 2,212 |
| 2023-04-19 | $23.59 | $23.62 | $23.23 | $23.29 | $23.29 | 6,845 |
| 2023-04-18 | $23.32 | $23.48 | $23.18 | $23.47 | $23.47 | 6,860 |
| 2023-04-17 | $23.05 | $23.48 | $23.05 | $23.47 | $23.47 | 8,545 |
| 2023-04-14 | $22.90 | $22.90 | $22.81 | $22.82 | $22.82 | 2,063 |
| 2023-04-13 | $21.50 | $24.00 | $21.31 | $22.03 | $22.03 | 44,887 |
| 2023-04-12 | $22.74 | $22.74 | $21.70 | $21.89 | $21.89 | 14,042 |
| 2023-04-11 | $22.04 | $22.30 | $22.04 | $22.05 | $22.05 | 23,114 |
| 2023-04-10 | $22.00 | $22.95 | $21.47 | $21.47 | $21.47 | 25,347 |
| 2023-04-06 | $21.31 | $22.08 | $20.96 | $22.08 | $22.08 | 1,439 |
| 2023-04-05 | $20.80 | $21.13 | $20.75 | $21.12 | $21.12 | 2,019 |
| 2023-04-04 | $22.11 | $22.12 | $21.04 | $21.12 | $21.12 | 10,205 |
| 2023-04-03 | $22.15 | $22.32 | $21.91 | $21.94 | $21.94 | 22,290 |
| 2023-03-31 | $21.06 | $22.25 | $21.06 | $22.04 | $22.04 | 4,564 |
| 2023-03-30 | $22.16 | $22.27 | $21.91 | $22.18 | $22.18 | 7,063 |
| 2023-03-29 | $22.23 | $22.23 | $21.86 | $21.86 | $21.86 | 704 |
| 2023-03-28 | $21.79 | $21.91 | $21.55 | $21.91 | $21.91 | 2,330 |
| 2023-03-27 | $21.58 | $21.58 | $21.19 | $21.54 | $21.54 | 16,968 |
| 2023-03-24 | $20.06 | $20.38 | $20.06 | $20.30 | $20.30 | 4,849 |
| 2023-03-23 | $21.53 | $21.53 | $20.24 | $20.35 | $20.35 | 3,901 |
| 2023-03-22 | $23.28 | $23.28 | $21.35 | $21.35 | $21.35 | 9,127 |
| 2023-03-21 | $22.33 | $22.61 | $22.33 | $22.61 | $22.61 | 5,438 |
| 2023-03-20 | $20.45 | $21.60 | $20.45 | $21.46 | $21.46 | 3,753 |
| 2023-03-17 | $21.66 | $21.68 | $20.55 | $20.90 | $20.90 | 18,918 |
| 2023-03-16 | $19.56 | $22.66 | $19.44 | $22.59 | $22.59 | 14,320 |
| 2023-03-15 | $20.89 | $21.22 | $19.97 | $20.91 | $20.91 | 32,740 |
| 2023-03-14 | $23.42 | $23.73 | $23.00 | $23.21 | $23.21 | 10,635 |
| 2023-03-13 | $24.77 | $24.77 | $21.39 | $21.61 | $21.61 | 141,874 |
| 2023-03-10 | $25.66 | $26.19 | $25.28 | $25.28 | $25.28 | 17,157 |
| 2023-03-09 | $29.02 | $29.02 | $28.07 | $28.07 | $28.07 | 9,316 |
| 2023-03-08 | $28.94 | $29.14 | $28.35 | $29.04 | $29.04 | 13,891 |
| 2023-03-07 | $28.39 | $29.27 | $28.39 | $29.09 | $29.09 | 13,975 |
| 2023-03-06 | $28.41 | $28.90 | $28.30 | $28.86 | $28.86 | 109,931 |
| 2023-03-03 | $28.89 | $29.11 | $28.44 | $28.44 | $28.44 | 15,245 |
| 2023-03-02 | $29.37 | $29.42 | $29.11 | $29.11 | $29.11 | 25,019 |
| 2023-03-01 | $28.41 | $28.92 | $28.37 | $28.85 | $28.85 | 25,005 |
| 2023-02-28 | $28.54 | $28.54 | $27.67 | $27.96 | $27.96 | 7,979 |
| 2023-02-27 | $28.00 | $28.50 | $28.00 | $28.28 | $28.28 | 9,092 |
| 2023-02-24 | $26.35 | $28.50 | $26.35 | $27.68 | $27.68 | 35,425 |
| 2023-02-23 | $27.85 | $28.12 | $27.61 | $27.61 | $27.61 | 2,796 |
| 2023-02-22 | $27.98 | $28.65 | $27.40 | $28.13 | $28.13 | 64,457 |
| 2023-02-21 | $27.40 | $28.39 | $27.40 | $28.27 | $28.27 | 35,519 |
| 2023-02-17 | $29.34 | $30.23 | $27.14 | $27.51 | $27.51 | 41,835 |
| 2023-02-16 | $27.97 | $30.35 | $27.44 | $27.94 | $27.94 | 42,078 |
| 2023-02-15 | $27.80 | $27.88 | $27.72 | $27.80 | $27.80 | 3,788 |
| 2023-02-14 | $27.23 | $27.84 | $27.23 | $27.77 | $27.77 | 36,015 |
| 2023-02-13 | $27.40 | $27.40 | $27.08 | $27.11 | $27.11 | 10,203 |
| 2023-02-10 | $26.99 | $27.43 | $26.99 | $27.39 | $27.39 | 27,276 |
| 2023-02-09 | $25.64 | $26.30 | $25.64 | $26.30 | $26.30 | 6,555 |
| 2023-02-08 | $25.51 | $26.31 | $25.51 | $26.04 | $26.04 | 4,961 |
| 2023-02-07 | $26.31 | $26.37 | $25.46 | $26.23 | $26.23 | 39,999 |
| 2023-02-06 | $25.91 | $26.15 | $25.73 | $26.15 | $26.15 | 24,779 |
| 2023-02-03 | $24.60 | $24.90 | $24.42 | $24.78 | $24.78 | 76,445 |
| 2023-02-02 | $23.12 | $23.58 | $22.99 | $23.46 | $23.46 | 81,525 |
| 2023-02-01 | $24.34 | $24.74 | $23.39 | $23.55 | $23.55 | 69,589 |
| 2023-01-31 | $24.95 | $25.99 | $23.87 | $24.13 | $24.13 | 147,043 |
| 2023-01-30 | $24.49 | $24.81 | $24.49 | $24.63 | $24.63 | 75,358 |
| 2023-01-27 | $24.81 | $24.81 | $23.40 | $24.10 | $24.10 | 105,969 |
| 2023-01-26 | $24.15 | $24.31 | $23.99 | $24.24 | $24.24 | 39,277 |
| 2023-01-25 | $23.70 | $23.82 | $22.54 | $23.64 | $23.64 | 50,184 |
| 2023-01-24 | $24.39 | $24.39 | $23.94 | $24.00 | $24.00 | 40,000 |
| 2023-01-23 | $23.50 | $24.30 | $23.50 | $24.03 | $24.03 | 85,534 |
| 2023-01-20 | $23.86 | $24.15 | $23.72 | $23.77 | $23.77 | 46,821 |
| 2023-01-19 | $23.17 | $23.54 | $23.17 | $23.51 | $23.51 | 3,857 |
| 2023-01-18 | $23.60 | $23.72 | $22.90 | $23.07 | $23.07 | 24,743 |
| 2023-01-17 | $24.81 | $25.08 | $24.81 | $24.94 | $24.94 | 44,982 |
| 2023-01-13 | $24.10 | $25.75 | $24.02 | $24.85 | $24.85 | 39,325 |
| 2023-01-12 | $24.97 | $25.12 | $24.50 | $24.54 | $24.54 | 17,425 |
| 2023-01-11 | $25.45 | $25.45 | $24.01 | $25.11 | $25.11 | 21,530 |
| 2023-01-10 | $25.13 | $25.69 | $25.13 | $25.52 | $25.52 | 39,423 |
| 2023-01-09 | $26.16 | $26.16 | $24.89 | $24.99 | $24.99 | 33,304 |
| 2023-01-06 | $26.75 | $27.22 | $25.20 | $25.20 | $25.20 | 117,260 |
| 2023-01-05 | $26.91 | $27.06 | $26.71 | $26.71 | $26.71 | 39,891 |
| 2023-01-04 | $27.00 | $27.00 | $26.00 | $26.26 | $26.26 | 58,867 |
| 2023-01-03 | $26.00 | $26.80 | $24.11 | $26.37 | $26.37 | 121,944 |
| 2022-12-30 | $27.02 | $27.40 | $26.80 | $26.80 | $26.80 | 127,389 |
| 2022-12-29 | $26.36 | $26.97 | $26.36 | $26.58 | $26.58 | 79,717 |
| 2022-12-28 | $26.79 | $26.91 | $26.61 | $26.61 | $26.61 | 64,439 |
| 2022-12-27 | $26.60 | $27.05 | $26.51 | $26.72 | $26.72 | 113,384 |
| 2022-12-23 | $25.96 | $26.02 | $25.70 | $26.01 | $26.01 | 48,310 |
| 2022-12-22 | $25.25 | $25.62 | $24.81 | $25.19 | $25.19 | 30,763 |
| 2022-12-21 | $25.08 | $25.49 | $24.97 | $25.06 | $25.06 | 50,209 |
| 2022-12-20 | $24.80 | $25.32 | $24.80 | $25.29 | $25.29 | 85,905 |
| 2022-12-19 | $23.41 | $24.21 | $23.41 | $24.15 | $24.15 | 59,567 |
| 2022-12-16 | $23.84 | $24.11 | $23.33 | $23.61 | $23.61 | 5,919 |
| 2022-12-15 | $23.70 | $23.93 | $23.38 | $23.71 | $23.71 | 16,559 |
| 2022-12-14 | $29.57 | $30.10 | $29.23 | $29.43 | $23.43 | 23,017 |
| 2022-12-13 | $30.01 | $31.42 | $29.25 | $29.76 | $23.69 | 117,057 |
| 2022-12-12 | $32.50 | $32.50 | $30.00 | $31.65 | $25.19 | 6,163 |
| 2022-12-09 | $28.90 | $31.45 | $28.90 | $31.40 | $31.40 | 12,997 |
| 2022-12-08 | $28.51 | $30.00 | $28.09 | $30.00 | $30.00 | 44,679 |
| 2022-12-07 | $30.05 | $30.05 | $27.05 | $29.20 | $29.20 | 77,767 |
| 2022-12-06 | $32.78 | $32.78 | $30.05 | $30.05 | $30.05 | 2,621 |
| 2022-12-05 | $30.15 | $31.77 | $30.15 | $31.56 | $31.56 | 42,304 |
| 2022-12-02 | $31.73 | $31.73 | $30.35 | $30.35 | $30.35 | 3,471 |
| 2022-12-01 | $31.54 | $31.69 | $30.51 | $30.51 | $30.51 | 55,254 |
| 2022-11-30 | $33.83 | $34.08 | $32.06 | $32.06 | $32.06 | 36,602 |
| 2022-11-29 | $32.90 | $33.16 | $32.60 | $33.16 | $33.16 | 50,757 |
| 2022-11-28 | $33.03 | $33.11 | $32.66 | $32.76 | $32.76 | 138,888 |
| 2022-11-25 | $33.41 | $33.77 | $33.15 | $33.15 | $33.15 | 24,560 |
| 2022-11-23 | $34.00 | $34.00 | $33.04 | $33.19 | $33.19 | 28,902 |
| 2022-11-22 | $34.12 | $34.12 | $33.61 | $34.11 | $34.11 | 32,852 |
| 2022-11-21 | $34.29 | $34.29 | $32.65 | $34.19 | $34.19 | 45,729 |
| 2022-11-18 | $33.33 | $34.00 | $33.22 | $34.00 | $34.00 | 186,615 |
| 2022-11-17 | $33.67 | $33.88 | $33.20 | $33.38 | $33.38 | 83,264 |
| 2022-11-16 | $32.87 | $35.27 | $32.36 | $32.36 | $32.36 | 41,853 |
| 2022-11-15 | $33.65 | $33.70 | $32.86 | $33.43 | $33.43 | 43,740 |
| 2022-11-14 | $34.01 | $34.77 | $34.01 | $34.36 | $34.36 | 137,703 |
| 2022-11-11 | $33.96 | $34.62 | $33.82 | $33.90 | $33.90 | 37,578 |
| 2022-11-10 | $34.75 | $34.75 | $33.25 | $33.91 | $33.91 | 142,991 |
| 2022-11-09 | $37.89 | $38.16 | $36.76 | $36.87 | $36.87 | 89,114 |
| 2022-11-08 | $38.61 | $38.61 | $37.62 | $37.81 | $37.81 | 38,107 |
| 2022-11-07 | $38.37 | $38.67 | $38.09 | $38.56 | $38.56 | 128,151 |
| 2022-11-04 | $38.90 | $38.98 | $37.85 | $38.14 | $38.14 | 61,900 |
| 2022-11-03 | $37.77 | $38.25 | $37.58 | $37.74 | $37.74 | 82,170 |
| 2022-11-02 | $36.71 | $37.17 | $35.36 | $36.83 | $36.83 | 87,296 |
| 2022-11-01 | $35.44 | $36.76 | $35.24 | $36.61 | $36.61 | 138,296 |
| 2022-10-31 | $35.56 | $36.88 | $35.56 | $36.34 | $36.34 | 177,770 |
| 2022-10-28 | $35.00 | $35.52 | $34.70 | $35.46 | $35.46 | 23,606 |
| 2022-10-27 | $34.97 | $35.40 | $34.51 | $34.53 | $34.53 | 66,509 |
| 2022-10-26 | $36.07 | $36.07 | $35.21 | $35.62 | $35.62 | 48,102 |
| 2022-10-25 | $35.82 | $36.32 | $35.29 | $36.22 | $36.22 | 94,958 |
| 2022-10-24 | $38.26 | $38.26 | $36.59 | $37.18 | $37.18 | 101,926 |
| 2022-10-21 | $39.45 | $39.45 | $36.93 | $37.50 | $37.50 | 15,624 |
| 2022-10-20 | $36.68 | $38.64 | $36.68 | $38.29 | $38.29 | 15,655 |
| 2022-10-19 | $35.40 | $36.34 | $35.40 | $36.30 | $36.30 | 22,076 |
| 2022-10-18 | $33.85 | $35.29 | $33.85 | $35.20 | $35.20 | 11,900 |
| 2022-10-17 | $35.00 | $35.24 | $34.60 | $35.24 | $35.24 | 132,279 |
| 2022-10-14 | $35.75 | $35.75 | $35.43 | $35.65 | $35.65 | 2,403 |
| 2022-10-13 | $34.12 | $35.19 | $34.12 | $35.02 | $35.02 | 11,530 |
| 2022-10-12 | $34.31 | $34.31 | $33.84 | $33.84 | $33.84 | 28,418 |
| 2022-10-11 | $34.11 | $34.37 | $33.79 | $34.31 | $34.31 | 5,098 |
| 2022-10-10 | $35.37 | $35.37 | $34.52 | $34.60 | $34.60 | 126,256 |
| 2022-10-07 | $34.02 | $34.60 | $33.96 | $34.60 | $34.60 | 8,802 |
| 2022-10-06 | $32.88 | $33.61 | $32.88 | $33.61 | $33.61 | 12,157 |
| 2022-10-05 | $32.47 | $32.92 | $32.47 | $32.70 | $32.70 | 6,790 |
| 2022-10-04 | $30.34 | $31.58 | $30.34 | $31.58 | $31.58 | 9,753 |
| 2022-10-03 | $31.55 | $31.82 | $30.68 | $31.52 | $31.52 | 10,690 |
| 2022-09-30 | $31.81 | $32.42 | $31.62 | $32.25 | $32.25 | 18,783 |
| 2022-09-29 | $32.62 | $32.62 | $32.16 | $32.46 | $32.46 | 4,403 |
| 2022-09-28 | $33.64 | $33.64 | $31.68 | $31.84 | $31.84 | 37,738 |
| 2022-09-27 | $34.05 | $34.77 | $33.65 | $34.44 | $34.44 | 11,145 |
| 2022-09-26 | $33.31 | $33.93 | $32.88 | $33.77 | $33.77 | 28,144 |
| 2022-09-23 | $33.20 | $33.20 | $32.47 | $32.79 | $32.79 | 6,880 |
| 2022-09-22 | $32.55 | $33.19 | $32.55 | $33.01 | $33.01 | 10,985 |
| 2022-09-21 | $32.10 | $32.40 | $31.42 | $31.53 | $31.53 | 5,664 |
| 2022-09-20 | $32.61 | $32.61 | $31.97 | $32.16 | $32.16 | 51,208 |
| 2022-09-19 | $30.96 | $31.68 | $30.96 | $31.63 | $31.63 | 8,019 |
| 2022-09-16 | $31.16 | $31.16 | $30.77 | $30.92 | $30.92 | 5,487 |
| 2022-09-15 | $31.67 | $31.85 | $31.43 | $31.63 | $31.63 | 4,426 |
| 2022-09-14 | $31.37 | $31.96 | $30.79 | $31.32 | $31.32 | 7,156 |
| 2022-09-13 | $31.71 | $31.71 | $30.76 | $31.16 | $31.16 | 3,832 |
| 2022-09-12 | $30.94 | $31.48 | $30.37 | $31.17 | $31.17 | 2,718 |
| 2022-09-09 | $30.54 | $30.86 | $30.32 | $30.82 | $30.82 | 4,427 |
| 2022-09-08 | $29.98 | $30.48 | $29.98 | $30.40 | $30.40 | 6,841 |
| 2022-09-07 | $30.16 | $30.16 | $29.78 | $29.81 | $29.81 | 4,225 |
| 2022-09-06 | $29.26 | $30.75 | $29.26 | $30.65 | $30.65 | 5,491 |
| 2022-09-02 | $29.56 | $29.96 | $29.53 | $29.53 | $29.53 | 6,823 |
| 2022-09-01 | $29.55 | $30.03 | $29.55 | $30.03 | $30.03 | 4,659 |
| 2022-08-31 | $29.22 | $29.35 | $28.97 | $29.20 | $29.20 | 5,723 |
| 2022-08-30 | $29.39 | $29.43 | $28.86 | $29.19 | $29.19 | 59,990 |
| 2022-08-29 | $28.31 | $29.43 | $28.31 | $29.29 | $29.29 | 15,837 |
| 2022-08-26 | $28.60 | $28.61 | $28.48 | $28.59 | $28.59 | 1,323 |
| 2022-08-25 | $28.75 | $28.75 | $27.17 | $28.73 | $28.73 | 1,275 |
| 2022-08-24 | $28.89 | $29.05 | $28.84 | $28.96 | $28.96 | 3,686 |
| 2022-08-23 | $28.08 | $28.61 | $28.08 | $28.58 | $28.58 | 4,101 |
| 2022-08-22 | $26.74 | $28.34 | $26.74 | $28.34 | $28.34 | 5,526 |
| 2022-08-19 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 3 |
| 2022-08-18 | $28.03 | $28.03 | $26.55 | $26.95 | $26.95 | 10,840 |
| 2022-08-17 | $27.23 | $27.38 | $27.23 | $27.33 | $27.33 | 1,694 |
| 2022-08-16 | $26.84 | $26.84 | $26.70 | $26.72 | $26.72 | 3,336 |
| 2022-08-15 | $27.25 | $27.25 | $26.09 | $26.25 | $26.25 | 5,872 |
| 2022-08-12 | $27.08 | $27.73 | $26.91 | $26.91 | $26.91 | 2,126 |
| 2022-08-11 | $26.78 | $26.78 | $25.80 | $26.43 | $26.43 | 924 |
| 2022-08-10 | $26.00 | $28.66 | $26.00 | $26.29 | $26.29 | 2,908 |
| 2022-08-09 | $25.86 | $27.57 | $25.86 | $27.57 | $27.57 | 2,698 |
| 2022-08-08 | $24.59 | $27.37 | $24.37 | $25.13 | $25.13 | 2,488 |
| 2022-08-05 | $26.34 | $26.70 | $26.34 | $26.35 | $26.35 | 7,157 |
| 2022-08-04 | $25.79 | $25.79 | $25.04 | $25.04 | $25.04 | 3,321 |
| 2022-08-03 | $26.33 | $26.62 | $25.91 | $25.92 | $25.92 | 12,914 |
| 2022-08-02 | $24.70 | $26.02 | $24.70 | $26.02 | $26.02 | 1,942 |
| 2022-08-01 | $24.75 | $24.75 | $24.37 | $24.42 | $24.42 | 5,777 |
| 2022-07-29 | $25.40 | $25.42 | $24.89 | $24.90 | $24.90 | 3,388 |
| 2022-07-28 | $25.16 | $25.60 | $24.68 | $25.08 | $25.08 | 16,060 |
| 2022-07-27 | $26.04 | $26.23 | $25.85 | $26.21 | $26.21 | 10,954 |
| 2022-07-26 | $25.33 | $26.46 | $25.08 | $26.40 | $26.40 | 3,907 |
| 2022-07-25 | $26.34 | $26.45 | $26.24 | $26.45 | $26.45 | 737 |
| 2022-07-22 | $25.11 | $26.55 | $25.11 | $25.86 | $25.86 | 118,559 |
| 2022-07-21 | $29.05 | $29.05 | $27.39 | $27.46 | $27.46 | 19,135 |
| 2022-07-20 | $28.10 | $28.85 | $27.85 | $28.78 | $28.78 | 4,189 |
| 2022-07-19 | $28.50 | $28.54 | $28.26 | $28.54 | $28.54 | 1,794 |
| 2022-07-18 | $28.08 | $28.18 | $27.65 | $27.92 | $27.92 | 1,408 |
| 2022-07-15 | $28.65 | $28.65 | $27.40 | $27.77 | $27.77 | 1,974 |
| 2022-07-14 | $27.53 | $28.04 | $27.05 | $28.04 | $28.04 | 5,070 |
| 2022-07-13 | $27.03 | $27.72 | $26.86 | $26.86 | $26.86 | 4,868 |
| 2022-07-12 | $27.20 | $28.19 | $27.04 | $27.56 | $27.56 | 4,625 |
| 2022-07-11 | $28.35 | $28.35 | $25.52 | $28.33 | $28.33 | 3,024 |
| 2022-07-08 | $28.41 | $28.66 | $28.41 | $28.41 | $28.41 | 1,893 |
| 2022-07-07 | $27.71 | $28.03 | $27.56 | $27.87 | $27.87 | 7,965 |
| 2022-07-06 | $26.41 | $27.18 | $26.41 | $27.18 | $27.18 | 2,077 |
| 2022-07-05 | $26.15 | $26.22 | $25.64 | $25.74 | $25.74 | 8,353 |
| 2022-07-01 | $27.25 | $27.25 | $26.09 | $26.62 | $26.62 | 6,802 |
| 2022-06-30 | $27.50 | $28.37 | $27.50 | $28.14 | $28.14 | 12,216 |
| 2022-06-29 | $30.00 | $30.00 | $29.27 | $29.28 | $29.28 | 4,222 |
| 2022-06-28 | $30.99 | $31.01 | $30.35 | $30.35 | $30.35 | 15,507 |
| 2022-06-27 | $30.05 | $30.31 | $29.86 | $30.31 | $30.31 | 9,044 |
| 2022-06-24 | $28.42 | $29.49 | $28.42 | $29.49 | $29.49 | 4,657 |
| 2022-06-23 | $28.77 | $29.13 | $28.48 | $29.03 | $29.03 | 3,649 |
| 2022-06-22 | $30.00 | $30.00 | $29.38 | $29.55 | $29.55 | 2,671 |
| 2022-06-21 | $31.00 | $31.58 | $30.71 | $30.90 | $30.90 | 9,798 |
| 2022-06-17 | $30.22 | $30.90 | $29.75 | $30.10 | $30.10 | 5,584 |
| 2022-06-16 | $31.17 | $31.54 | $30.00 | $30.13 | $30.13 | 8,690 |
| 2022-06-15 | $31.65 | $32.03 | $31.18 | $31.18 | $31.18 | 15,590 |
| 2022-06-14 | $31.40 | $32.56 | $31.22 | $32.32 | $32.32 | 7,663 |
| 2022-06-13 | $30.75 | $32.43 | $30.75 | $31.65 | $31.65 | 19,665 |
| 2022-06-10 | $30.40 | $30.80 | $30.40 | $30.80 | $30.80 | 7,189 |
| 2022-06-09 | $30.34 | $30.48 | $30.16 | $30.20 | $30.20 | 3,167 |
| 2022-06-08 | $29.95 | $30.89 | $29.95 | $30.89 | $30.89 | 4,382 |
| 2022-06-07 | $29.99 | $29.99 | $29.80 | $29.97 | $29.97 | 2,745 |
| 2022-06-06 | $29.45 | $30.18 | $29.42 | $30.12 | $30.12 | 7,403 |
| 2022-06-03 | $29.45 | $29.45 | $29.13 | $29.28 | $29.28 | 5,025 |
| 2022-06-02 | $29.50 | $29.50 | $28.37 | $28.67 | $28.67 | 19,081 |
| 2022-06-01 | $28.38 | $29.04 | $28.29 | $28.93 | $28.93 | 4,421 |
| 2022-05-31 | $27.23 | $28.22 | $27.23 | $28.22 | $28.22 | 15,099 |
| 2022-05-27 | $26.85 | $27.12 | $26.36 | $26.90 | $26.90 | 3,060 |
| 2022-05-26 | $26.83 | $27.18 | $26.83 | $26.90 | $26.90 | 12,669 |
| 2022-05-25 | $26.80 | $26.80 | $26.51 | $26.51 | $26.51 | 953 |
| 2022-05-24 | $27.08 | $27.08 | $26.38 | $26.64 | $26.64 | 1,273 |
| 2022-05-23 | $26.87 | $27.71 | $26.87 | $27.71 | $27.71 | 15,822 |
| 2022-05-20 | $27.21 | $27.45 | $26.53 | $26.62 | $26.62 | 10,239 |
| 2022-05-19 | $27.17 | $27.17 | $24.91 | $27.17 | $27.17 | 5,695 |
| 2022-05-18 | $28.46 | $28.50 | $27.37 | $27.60 | $27.60 | 7,565 |
| 2022-05-17 | $29.15 | $29.15 | $28.19 | $28.66 | $28.66 | 14,281 |
| 2022-05-16 | $27.55 | $27.63 | $27.32 | $27.39 | $27.39 | 5,765 |
| 2022-05-13 | $27.33 | $28.23 | $27.33 | $28.10 | $28.10 | 7,720 |
| 2022-05-12 | $27.50 | $27.52 | $26.40 | $27.24 | $27.24 | 20,923 |
| 2022-05-11 | $28.77 | $29.00 | $28.10 | $28.21 | $28.21 | 2,563 |
| 2022-05-10 | $28.95 | $28.95 | $28.38 | $28.88 | $28.88 | 6,733 |
| 2022-05-09 | $30.14 | $30.14 | $29.00 | $29.00 | $29.00 | 9,076 |
| 2022-05-06 | $30.22 | $30.44 | $29.24 | $30.00 | $30.00 | 18,644 |
| 2022-05-05 | $29.08 | $29.81 | $29.08 | $29.50 | $29.50 | 11,689 |
| 2022-05-04 | $29.05 | $29.11 | $28.18 | $28.59 | $28.59 | 56,985 |
| 2022-05-03 | $28.89 | $29.19 | $28.68 | $29.19 | $29.19 | 35,204 |
| 2022-05-02 | $29.00 | $29.25 | $28.91 | $29.24 | $29.24 | 31,082 |
| 2022-04-29 | $29.00 | $29.00 | $27.71 | $28.56 | $28.56 | 34,666 |
| 2022-04-28 | $28.62 | $28.88 | $28.33 | $28.78 | $28.78 | 48,346 |
| 2022-04-27 | $27.68 | $27.85 | $27.37 | $27.83 | $27.83 | 53,315 |
| 2022-04-26 | $28.00 | $28.00 | $27.08 | $27.08 | $27.08 | 84,393 |
| 2022-04-25 | $29.00 | $30.94 | $27.49 | $28.20 | $28.20 | 98,293 |
| 2022-04-22 | $30.00 | $30.00 | $28.56 | $28.61 | $28.61 | 6,551 |
| 2022-04-21 | $28.17 | $29.40 | $28.17 | $28.73 | $28.73 | 14,307 |
| 2022-04-20 | $29.20 | $29.25 | $28.50 | $28.61 | $28.61 | 6,456 |
| 2022-04-19 | $29.15 | $29.42 | $29.00 | $29.33 | $29.33 | 20,821 |
| 2022-04-18 | $27.72 | $28.09 | $27.72 | $28.09 | $28.09 | 924 |
| 2022-04-14 | $27.00 | $27.61 | $27.00 | $27.51 | $27.51 | 2,007 |
| 2022-04-13 | $26.90 | $26.90 | $26.67 | $26.75 | $26.75 | 1,353 |
| 2022-04-12 | $26.92 | $26.92 | $26.71 | $26.78 | $26.78 | 2,960 |
| 2022-04-11 | $27.25 | $27.48 | $27.03 | $27.03 | $27.03 | 3,956 |
| 2022-04-08 | $26.89 | $27.55 | $26.89 | $27.47 | $27.47 | 2,819 |
| 2022-04-07 | $26.25 | $26.54 | $26.20 | $26.54 | $26.54 | 2,617 |
| 2022-04-06 | $25.63 | $26.80 | $25.63 | $26.18 | $26.18 | 2,799 |
| 2022-04-05 | $25.41 | $26.31 | $25.41 | $25.97 | $25.97 | 2,550 |
| 2022-04-04 | $24.92 | $25.12 | $24.39 | $24.76 | $24.76 | 2,982 |
| 2022-04-01 | $25.20 | $25.20 | $24.80 | $24.90 | $24.90 | 1,904 |
| 2022-03-31 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 322 |
| 2022-03-30 | $25.18 | $25.18 | $24.75 | $24.75 | $24.75 | 2,780 |
| 2022-03-29 | $25.79 | $25.79 | $25.05 | $25.51 | $25.51 | 1,469 |
| 2022-03-28 | $25.92 | $26.04 | $25.28 | $25.84 | $25.84 | 5,422 |
| 2022-03-25 | $25.70 | $25.79 | $25.70 | $25.79 | $25.79 | 379 |
| 2022-03-24 | $24.75 | $25.08 | $24.59 | $25.08 | $25.08 | 1,766 |
| 2022-03-23 | $24.42 | $24.62 | $24.25 | $24.26 | $24.26 | 2,434 |
| 2022-03-22 | $24.54 | $24.61 | $23.80 | $24.40 | $24.40 | 3,465 |
| 2022-03-21 | $23.61 | $23.94 | $23.26 | $23.94 | $23.94 | 4,866 |
| 2022-03-18 | $23.47 | $23.47 | $23.27 | $23.33 | $23.33 | 350 |
| 2022-03-17 | $23.50 | $23.55 | $23.42 | $23.55 | $23.55 | 279 |
| 2022-03-16 | $23.59 | $23.73 | $23.49 | $23.51 | $23.51 | 2,960 |
| 2022-03-15 | $22.02 | $23.19 | $22.02 | $23.19 | $23.19 | 1,552 |
| 2022-03-14 | $23.03 | $23.08 | $23.03 | $23.08 | $23.08 | 392 |
| 2022-03-11 | $22.29 | $22.29 | $22.24 | $22.24 | $22.24 | 600 |
| 2022-03-10 | $21.88 | $22.02 | $21.88 | $22.02 | $22.02 | 1,048 |
| 2022-03-09 | $21.50 | $21.72 | $21.50 | $21.72 | $21.72 | 1,877 |
| 2022-03-08 | $21.05 | $21.36 | $20.79 | $20.95 | $20.95 | 5,201 |
| 2022-03-07 | $20.50 | $20.70 | $20.50 | $20.57 | $20.57 | 1,300 |
| 2022-03-04 | $21.18 | $21.18 | $20.73 | $20.76 | $20.76 | 707 |
| 2022-03-03 | $22.36 | $22.36 | $22.01 | $22.03 | $22.03 | 1,752 |
| 2022-03-02 | $22.04 | $22.21 | $22.04 | $22.21 | $22.21 | 463 |
| 2022-03-01 | $22.15 | $22.15 | $20.99 | $21.52 | $21.52 | 7,240 |
| 2022-02-28 | $23.85 | $23.85 | $22.02 | $22.28 | $22.28 | 12,872 |
| 2022-02-25 | $22.65 | $22.70 | $22.59 | $22.70 | $22.70 | 3,339 |
| 2022-02-24 | $22.07 | $22.54 | $21.97 | $22.54 | $22.54 | 5,707 |
| 2022-02-23 | $22.40 | $22.67 | $22.26 | $22.29 | $22.29 | 10,851 |
| 2022-02-22 | $21.80 | $23.89 | $19.99 | $22.41 | $22.41 | 10,071 |
| 2022-02-18 | $23.00 | $23.51 | $22.38 | $23.51 | $23.51 | 4,967 |
| 2022-02-17 | $23.35 | $23.43 | $23.20 | $23.43 | $23.43 | 1,504 |
| 2022-02-16 | $23.77 | $23.88 | $23.77 | $23.88 | $23.88 | 406 |
| 2022-02-15 | $23.50 | $23.53 | $23.45 | $23.53 | $23.53 | 2,015 |
| 2022-02-14 | $22.87 | $22.87 | $22.65 | $22.78 | $22.78 | 3,543 |
| 2022-02-11 | $23.43 | $23.63 | $23.02 | $23.02 | $23.02 | 2,790 |
| 2022-02-10 | $24.04 | $24.05 | $23.74 | $23.74 | $23.74 | 1,315 |
| 2022-02-09 | $23.87 | $23.96 | $23.87 | $23.96 | $23.96 | 1,039 |
| 2022-02-08 | $24.13 | $24.16 | $24.10 | $24.13 | $24.13 | 847 |
| 2022-02-07 | $23.79 | $23.80 | $23.53 | $23.77 | $23.77 | 6,977 |
| 2022-02-04 | $23.66 | $23.77 | $23.66 | $23.77 | $23.77 | 2,481 |
| 2022-02-03 | $23.59 | $24.58 | $23.45 | $23.60 | $23.60 | 7,650 |
| 2022-02-02 | $23.42 | $23.42 | $22.99 | $23.23 | $23.23 | 7,527 |
| 2022-02-01 | $23.20 | $23.42 | $23.17 | $23.41 | $23.41 | 5,368 |
| 2022-01-31 | $23.25 | $23.25 | $23.20 | $23.21 | $23.21 | 9,787 |
| 2022-01-28 | $23.40 | $23.43 | $23.07 | $23.28 | $23.28 | 738 |
| 2022-01-27 | $23.76 | $23.76 | $23.46 | $23.46 | $23.46 | 329 |
| 2022-01-26 | $24.06 | $24.14 | $23.87 | $23.87 | $23.87 | 3,762 |
| 2022-01-25 | $23.89 | $23.98 | $23.61 | $23.92 | $23.92 | 4,718 |
| 2022-01-24 | $22.00 | $23.87 | $21.22 | $23.87 | $23.87 | 49,510 |
| 2022-01-21 | $23.85 | $23.87 | $23.41 | $23.45 | $23.45 | 11,530 |
| 2022-01-20 | $24.26 | $24.27 | $24.19 | $24.19 | $24.19 | 1,279 |
| 2022-01-19 | $24.62 | $24.62 | $24.39 | $24.39 | $24.39 | 571 |
| 2022-01-18 | $24.80 | $27.24 | $24.40 | $24.71 | $24.71 | 2,729 |
| 2022-01-14 | $24.53 | $24.90 | $24.45 | $24.88 | $24.88 | 34,178 |
| 2022-01-13 | $24.61 | $24.67 | $24.53 | $24.53 | $24.53 | 634 |
| 2022-01-12 | $25.06 | $25.06 | $24.61 | $24.65 | $24.65 | 3,390 |
| 2022-01-11 | $25.05 | $25.12 | $25.05 | $25.08 | $25.08 | 1,186 |
| 2022-01-10 | $25.60 | $25.60 | $25.20 | $25.20 | $25.20 | 5,434 |
| 2022-01-07 | $25.17 | $25.48 | $25.17 | $25.44 | $25.44 | 23,810 |
| 2022-01-06 | $25.13 | $25.13 | $25.00 | $25.02 | $25.02 | 2,603 |
| 2022-01-05 | $26.10 | $26.10 | $25.00 | $25.12 | $25.12 | 8,334 |
| 2022-01-04 | $25.20 | $25.45 | $25.20 | $25.37 | $25.37 | 6,212 |
| 2022-01-03 | $24.26 | $24.65 | $24.26 | $24.61 | $24.61 | 8,534 |
| 2021-12-31 | $24.26 | $24.44 | $24.00 | $24.44 | $24.44 | 570 |
| 2021-12-30 | $24.07 | $24.07 | $23.97 | $23.97 | $23.97 | 341 |
| 2021-12-29 | $23.95 | $24.07 | $23.93 | $24.07 | $24.07 | 405 |
| 2021-12-28 | $23.61 | $23.64 | $23.33 | $23.61 | $23.60 | 4,408 |
| 2021-12-27 | $23.55 | $23.62 | $23.55 | $23.62 | $23.61 | 267 |
| 2021-12-23 | $23.53 | $23.68 | $23.53 | $23.64 | $23.63 | 1,714 |
| 2021-12-22 | $23.53 | $23.56 | $23.53 | $23.54 | $23.53 | 1,515 |
| 2021-12-21 | $23.37 | $23.62 | $23.37 | $23.50 | $23.49 | 1,050 |
| 2021-12-20 | $23.04 | $23.05 | $22.96 | $23.04 | $23.03 | 3,891 |
| 2021-12-17 | $23.09 | $23.15 | $23.07 | $23.15 | $23.14 | 3,009 |
| 2021-12-16 | $23.60 | $23.65 | $23.57 | $23.57 | $23.56 | 9,358 |
| 2021-12-15 | $23.50 | $23.50 | $22.94 | $23.50 | $23.49 | 6,759 |
| 2021-12-14 | $23.27 | $23.36 | $23.27 | $23.35 | $23.34 | 6,475 |
| 2021-12-13 | $23.29 | $23.30 | $23.25 | $23.25 | $23.24 | 2,751 |
| 2021-12-10 | $23.47 | $23.49 | $23.47 | $23.49 | $23.48 | 134 |
| 2021-12-09 | $23.38 | $23.49 | $23.35 | $23.39 | $23.38 | 11,242 |
| 2021-12-08 | $23.50 | $23.69 | $23.50 | $23.69 | $23.68 | 4,808 |
| 2021-12-07 | $23.35 | $23.40 | $23.31 | $23.37 | $23.36 | 2,959 |
| 2021-12-06 | $23.79 | $23.79 | $23.09 | $23.35 | $23.34 | 18,955 |
| 2021-12-03 | $23.30 | $23.35 | $22.70 | $22.76 | $22.75 | 7,007 |
| 2021-12-02 | $23.22 | $23.50 | $23.22 | $23.42 | $23.41 | 2,056 |
| 2021-12-01 | $23.77 | $23.86 | $23.38 | $23.39 | $23.38 | 13,380 |
| 2021-11-30 | $24.29 | $24.60 | $22.49 | $22.49 | $22.48 | 9,145 |
| 2021-11-29 | $24.85 | $25.00 | $24.00 | $24.83 | $24.82 | 23,810 |
| 2021-11-26 | $25.21 | $25.21 | $24.63 | $24.63 | $24.62 | 2,867 |
| 2021-11-24 | $25.93 | $25.93 | $25.61 | $25.66 | $25.65 | 21,955 |
| 2021-11-23 | $25.74 | $25.82 | $25.70 | $25.82 | $25.81 | 24,365 |
| 2021-11-22 | $25.20 | $25.42 | $25.20 | $25.40 | $25.38 | 25,418 |
| 2021-11-19 | $25.20 | $25.20 | $24.95 | $24.95 | $24.94 | 5,863 |
| 2021-11-18 | $25.40 | $25.40 | $25.30 | $25.34 | $25.33 | 11,057 |
| 2021-11-17 | $25.62 | $25.62 | $25.36 | $25.41 | $25.39 | 5,011 |
| 2021-11-16 | $25.50 | $25.61 | $25.00 | $25.61 | $25.59 | 14,559 |
| 2021-11-15 | $26.53 | $26.53 | $25.22 | $25.40 | $25.38 | 20,238 |
| 2021-11-12 | $25.07 | $25.15 | $24.98 | $25.15 | $25.13 | 13,476 |
| 2021-11-11 | $25.25 | $25.25 | $24.99 | $25.11 | $25.10 | 4,696 |
| 2021-11-10 | $25.00 | $25.15 | $24.55 | $25.06 | $25.05 | 23,662 |
| 2021-11-09 | $24.50 | $24.77 | $24.50 | $24.74 | $24.72 | 30,890 |
| 2021-11-08 | $24.90 | $25.10 | $24.90 | $25.10 | $25.09 | 31,340 |
| 2021-11-05 | $25.79 | $25.79 | $24.88 | $25.07 | $25.06 | 42,259 |
| 2021-11-04 | $25.78 | $25.80 | $25.34 | $25.45 | $25.44 | 55,173 |
| 2021-11-03 | $25.68 | $25.75 | $25.45 | $25.72 | $25.71 | 68,442 |
| 2021-11-02 | $25.57 | $25.57 | $25.41 | $25.55 | $25.54 | 96,249 |
| 2021-11-01 | $25.59 | $25.60 | $25.55 | $25.57 | $25.56 | 343,644 |
| 2021-10-29 | $25.45 | $25.50 | $25.45 | $25.48 | $25.46 | 21,604 |
| 2021-10-28 | $25.18 | $25.30 | $25.06 | $25.25 | $25.24 | 11,701 |
Advocate Rising Rate Hedge ETF (RRH) News Headlines
Recent Advocate Rising Rate Hedge ETF (RRH) News
Similar Companies to Advocate Rising Rate Hedge ETF (RRH) 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 | -- | -- | -- |