Alpha Dog ETF (RUFF) Exchange: NYSE ARCA

Data as of May 3, 2024

$24.36 ($-0.34) -1.37%

Alpha Dog ETF - Daily Information
Click for more stock information on Alpha Dog ETF.
Daily Information Data
Date May 3, 2024
Open $24.47
Previous Close $24.36
High $24.51
Low $24.34
Adjusted Open $24.47
Previous Adjusted Close $24.36
Adjusted High $24.51
Adjusted Low $24.34

About Alpha Dog ETF (RUFF)

Under normal market conditions, the Fund seeks to achieve its investment objective by investing primarily in the equity securities of large- to mid-capitalization U.S. companies. As of July 1, 2021, the Fund considers large- and mid-capitalization companies to be those with a market capitalization over $2 billion. The exact size of the companies included will change with market conditions and the Fund will not automatically sell or cease to purchase a stock that it already owns due to changes in market conditions. The Fund seeks to buy the leading securities of the best performing market sectors of the U.S. economy. The Adviser makes buy, hold and sell decisions with respect to Fund portfolio securities using an investment process based on a combination of fundamental and technical analysis. The Adviser’s fundamental analysis involves a bottom-up review using proprietary methods, which include measuring price to free cash flow on a rolling one-, three-, five- and ten-year basis to determine the value of a security relative to its own history, before the final weighted parameters are applied and critical timing elements are added to the Adviser’s buy/sell equation.  The Adviser’s technical analysis monitors companies for increasing trading volumes, improving moving averages of various technical indicators, accumulations underway and improving technical buy signals. Companies that have the most discounted price as measured by their own historical price to free cash flow or a strong technical base are typically given greater weighting in the Fund. Companies exhibiting both these qualities will ideally be given the greatest weight. This discipline seeks to identify equity securities with strong fundamental indicators that may benefit from larger market and economic trends.  The Fund seeks to reduce risk (beta) by using options, typically on a short-term basis, for hedging purposes. Based on the Adviser’s technical analysis, the Fund may sell a covered call option and/or, at times, purchase put option contracts on Fund holdings to hedge the Fund against short term market corrections; conversely, if the Adviser’s technical analysis indicates a potential market upswing, the Fund may purchase a call option on one or more Fund holdings.  Selling covered call options on Fund holdings is expected to be the options strategy typically most commonly applied. As a result of the Fund’s use of derivatives, the Fund may have economic leverage, which means the sum of the Fund’s investment exposures through its use of derivatives may significantly exceed the amount of assets invested in the Fund, although these exposures may vary over time. The Fund’s options holdings are typically expected to constitute less than 10% of its assets. The Fund is classified as “non-diversified” for purposes of the Investment Company Act of 1940 (the “1940 Act”), which means it generally invests a greater portion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund. The Fund will generally hold between twenty and fifty securities. Equity securities the Fund may purchase include common stocks, related depository receipts (i.e., American Depository Receipts or “ADRs,” European Depository Receipts or “EDRs,” and Global Depository Receipts or “GDRs”), and real estate investment trusts (“REITs”). The Fund will emphasize investments in common stocks of large- to mid-capitalization companies but is not limited to any particular market capitalization and may at times invest in small-capitalization companies. In pursuing the Fund’s investment goal, the Adviser may invest in companies in any economic sector. The Fund will generally sell securities when their value has dropped significantly below purchase price, when long-term price targets have been achieved, or as a hedge during short or mid-term market downturns.

Historical Stock Data for Alpha Dog ETF (RUFF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $24.47 $24.51 $24.34 $24.36 $24.36 4,517
2024-04-11 $24.47 $24.72 $24.47 $24.70 $24.70 2,960
2024-04-10 $24.45 $24.52 $24.45 $24.52 $24.52 1,331
2024-04-09 $24.71 $24.71 $24.49 $24.53 $24.53 14,259
2024-04-08 $24.70 $24.77 $24.67 $24.67 $24.67 7,082
2024-04-05 $24.59 $24.78 $24.59 $24.69 $24.69 10,645
2024-04-04 $24.88 $24.93 $24.35 $24.35 $24.35 2,039
2024-04-03 $24.73 $24.80 $24.72 $24.72 $24.72 709
2024-04-02 $24.54 $24.65 $24.54 $24.64 $24.64 1,907
2024-04-01 $24.69 $24.79 $24.63 $24.63 $24.63 1,119
2024-03-28 $24.75 $24.81 $24.72 $24.76 $24.76 8,932
2024-03-27 $24.67 $24.71 $24.58 $24.71 $24.71 25,535
2024-03-26 $24.75 $24.77 $24.67 $24.67 $24.67 1,525
2024-03-25 $24.71 $24.75 $24.66 $24.75 $24.75 1,375
2024-03-22 $24.71 $24.71 $24.67 $24.68 $24.68 2,461
2024-03-21 $24.75 $24.78 $24.70 $24.70 $24.70 6,317
2024-03-20 $24.42 $24.62 $24.42 $24.62 $24.62 2,920
2024-03-19 $24.19 $24.36 $24.17 $24.35 $24.35 1,656
2024-03-18 $24.21 $24.26 $24.19 $24.19 $24.19 4,801
2024-03-15 $23.99 $24.02 $23.99 $23.99 $23.99 15,453
2024-03-14 $24.17 $24.17 $24.08 $24.16 $24.16 2,026
2024-03-13 $24.18 $24.20 $24.14 $24.14 $24.14 641
2024-03-12 $24.15 $24.23 $24.06 $24.19 $24.19 1,863
2024-03-11 $23.78 $23.97 $23.78 $23.88 $23.88 2,628
2024-03-08 $24.32 $24.32 $23.94 $23.94 $23.94 823
2024-03-07 $24.00 $24.22 $24.00 $24.18 $24.18 16,208
2024-03-06 $23.89 $23.97 $23.82 $23.90 $23.90 19,382
2024-03-05 $23.80 $23.80 $23.78 $23.78 $23.78 998
2024-03-04 $24.08 $24.17 $24.05 $24.05 $24.05 4,706
2024-03-01 $24.04 $24.18 $24.04 $24.13 $24.13 14,279
2024-02-29 $23.89 $23.97 $23.84 $23.97 $23.97 2,533
2024-02-28 $23.83 $23.83 $23.77 $23.79 $23.79 6,811
2024-02-27 $23.89 $23.89 $23.83 $23.87 $23.87 849
2024-02-26 $23.96 $23.99 $23.86 $23.89 $23.89 46,698
2024-02-23 $23.89 $23.91 $23.85 $23.85 $23.85 3,750
2024-02-22 $23.70 $23.91 $23.58 $23.83 $23.83 3,767
2024-02-21 $23.22 $23.31 $23.20 $23.31 $23.31 4,711
2024-02-20 $23.31 $23.31 $23.23 $23.23 $23.23 388
2024-02-16 $23.56 $23.67 $23.47 $23.47 $23.47 6,514
2024-02-15 $23.49 $23.59 $23.49 $23.58 $23.58 2,651
2024-02-14 $23.40 $23.44 $23.40 $23.44 $23.44 1,085
2024-02-13 $23.25 $23.31 $23.20 $23.22 $23.22 4,225
2024-02-12 $23.63 $23.63 $23.51 $23.51 $23.51 882
2024-02-09 $23.52 $23.61 $23.52 $23.57 $23.57 33,074
2024-02-08 $23.43 $23.43 $23.43 $23.43 $23.43 318
2024-02-07 $23.44 $23.44 $23.44 $23.44 $23.44 27
2024-02-06 $23.16 $23.16 $23.10 $23.14 $23.14 1,164
2024-02-05 $23.21 $23.24 $23.17 $23.18 $23.18 1,073
2024-02-02 $23.06 $23.24 $23.00 $23.21 $23.21 4,041
2024-02-01 $22.58 $22.76 $22.52 $22.75 $22.75 2,352
2024-01-31 $22.75 $22.75 $22.55 $22.55 $22.55 405
2024-01-30 $22.87 $22.91 $22.83 $22.88 $22.88 15,567
2024-01-29 $22.63 $22.79 $22.58 $22.79 $22.79 1,804
2024-01-26 $22.62 $22.62 $22.51 $22.55 $22.55 2,508
2024-01-25 $22.48 $22.55 $22.48 $22.55 $22.55 676
2024-01-24 $22.63 $22.78 $22.57 $22.60 $22.60 2,146
2024-01-23 $22.52 $22.57 $22.51 $22.55 $22.55 2,829
2024-01-22 $22.58 $22.64 $22.58 $22.61 $22.61 5,746
2024-01-19 $22.28 $22.51 $22.28 $22.47 $22.47 9,931
2024-01-18 $22.03 $22.19 $22.03 $22.18 $22.18 5,243
2024-01-17 $22.01 $22.01 $22.01 $22.01 $22.01 6
2024-01-16 $22.14 $22.14 $22.13 $22.13 $22.13 488
2024-01-12 $22.33 $22.33 $22.13 $22.17 $22.17 1,916
2024-01-11 $22.02 $22.22 $22.02 $22.20 $22.20 1,099
2024-01-10 $22.09 $22.14 $22.09 $22.14 $22.14 819
2024-01-09 $21.95 $22.05 $21.95 $22.04 $22.04 1,218
2024-01-08 $21.86 $22.04 $21.83 $22.04 $22.04 3,519
2024-01-05 $21.81 $21.81 $21.72 $21.72 $21.72 4,510
2024-01-04 $21.70 $21.75 $21.68 $21.68 $21.68 303
2024-01-03 $21.73 $21.73 $21.72 $21.72 $21.72 295
2024-01-02 $22.11 $22.12 $22.07 $22.07 $22.07 1,036
2023-12-29 $22.46 $22.46 $22.26 $22.30 $22.30 1,718
2023-12-28 $22.49 $22.49 $22.41 $22.41 $22.41 2,956
2023-12-27 $22.47 $22.47 $22.43 $22.43 $22.43 255
2023-12-26 $22.36 $22.45 $22.36 $22.41 $22.41 760
2023-12-22 $22.47 $22.47 $22.34 $22.34 $22.27 229
2023-12-21 $22.40 $22.40 $22.23 $22.36 $22.29 1,235
2023-12-20 $22.46 $22.54 $22.11 $22.11 $22.04 1,922
2023-12-19 $22.47 $22.47 $22.43 $22.45 $22.38 729
2023-12-18 $22.26 $22.32 $22.21 $22.26 $22.18 1,668
2023-12-15 $21.92 $22.21 $21.92 $22.16 $22.09 12,704
2023-12-14 $22.35 $23.14 $22.04 $22.08 $22.00 2,175
2023-12-13 $21.60 $21.81 $21.60 $21.79 $21.79 578
2023-12-12 $21.37 $21.44 $21.37 $21.42 $21.42 3,981
2023-12-11 $21.44 $21.46 $21.43 $21.46 $21.46 3,048
2023-12-08 $21.25 $21.36 $21.23 $21.33 $21.33 3,545
2023-12-07 $21.19 $21.24 $21.14 $21.23 $21.23 3,762
2023-12-06 $21.25 $21.25 $20.98 $20.98 $20.98 758
2023-12-05 $21.14 $21.14 $21.03 $21.03 $21.03 129
2023-12-04 $21.08 $21.13 $21.08 $21.13 $21.13 116
2023-12-01 $21.02 $21.24 $21.02 $21.23 $21.23 3,370
2023-11-30 $20.83 $20.86 $20.80 $20.86 $20.86 1,206
2023-11-29 $20.94 $21.10 $20.87 $20.87 $20.87 3,418
2023-11-28 $20.63 $20.92 $20.63 $20.91 $20.91 2,839
2023-11-27 $21.00 $21.00 $20.84 $20.87 $20.87 3,565
2023-11-24 $20.88 $20.93 $20.88 $20.90 $20.90 2,178
2023-11-22 $21.00 $21.00 $20.92 $20.92 $20.92 480
2023-11-21 $20.87 $20.87 $20.86 $20.86 $20.86 155
2023-11-20 $20.75 $20.91 $20.74 $20.91 $20.91 3,954
2023-11-17 $20.66 $20.72 $20.66 $20.71 $20.71 2,056
2023-11-16 $20.62 $20.63 $20.61 $20.63 $20.63 4,565
2023-11-15 $20.84 $20.97 $20.76 $20.76 $20.76 2,676
2023-11-14 $20.70 $20.80 $20.69 $20.71 $20.71 5,606
2023-11-13 $20.19 $20.30 $20.19 $20.25 $20.25 2,357
2023-11-10 $19.97 $20.24 $19.97 $20.21 $20.21 1,689
2023-11-09 $19.97 $20.00 $19.83 $19.83 $19.83 402
2023-11-08 $19.98 $19.98 $19.98 $19.98 $19.98 203
2023-11-07 $19.91 $20.02 $19.91 $19.97 $19.97 5,904
2023-11-06 $19.85 $19.85 $19.80 $19.80 $19.80 215
2023-11-03 $19.75 $19.92 $19.70 $19.85 $19.85 9,686
2023-11-02 $19.45 $19.49 $19.45 $19.47 $19.47 434
2023-11-01 $18.79 $19.06 $18.79 $19.06 $19.06 1,458
2023-10-31 $18.72 $18.76 $18.72 $18.73 $18.73 815
2023-10-30 $18.73 $18.73 $18.64 $18.64 $18.64 848
2023-10-27 $18.56 $18.56 $18.45 $18.45 $18.45 5,560
2023-10-26 $18.72 $18.72 $18.34 $18.40 $18.40 6,063
2023-10-25 $18.95 $18.95 $18.72 $18.72 $18.72 1,579
2023-10-24 $19.12 $19.26 $19.11 $19.21 $19.21 7,514
2023-10-23 $19.17 $19.17 $19.04 $19.04 $19.04 769
2023-10-20 $19.06 $19.06 $18.95 $18.95 $18.95 102
2023-10-19 $19.46 $19.46 $19.26 $19.26 $19.26 495
2023-10-18 $19.45 $19.49 $19.44 $19.49 $19.49 1,803
2023-10-17 $19.92 $19.92 $19.83 $19.86 $19.86 1,991
2023-10-16 $19.64 $19.84 $19.64 $19.81 $19.81 22,038
2023-10-13 $19.83 $19.83 $19.54 $19.54 $19.54 1,499
2023-10-12 $19.92 $19.92 $19.72 $19.77 $19.77 2,840
2023-10-11 $19.85 $19.92 $19.85 $19.92 $19.92 45,543
2023-10-10 $19.93 $19.98 $19.82 $19.82 $19.82 2,429
2023-10-09 $19.44 $19.70 $19.44 $19.65 $19.65 11,574
2023-10-06 $19.20 $19.53 $19.20 $19.51 $19.51 33,228
2023-10-05 $19.00 $19.18 $19.00 $19.13 $19.13 3,163
2023-10-04 $19.00 $19.18 $19.00 $19.18 $19.18 2,907
2023-10-03 $19.01 $19.04 $19.01 $19.04 $19.04 203
2023-10-02 $19.40 $19.43 $19.40 $19.43 $19.43 1,222
2023-09-29 $19.61 $19.63 $19.39 $19.39 $19.39 1,507
2023-09-28 $19.38 $19.49 $19.36 $19.45 $19.45 657
2023-09-27 $19.29 $19.29 $19.29 $19.29 $19.29 165
2023-09-26 $19.18 $19.18 $19.18 $19.18 $19.18 9
2023-09-25 $19.40 $19.40 $19.37 $19.37 $19.37 196
2023-09-22 $19.40 $19.40 $19.32 $19.32 $19.32 731
2023-09-21 $19.44 $19.44 $19.35 $19.35 $19.35 10,921
2023-09-20 $20.02 $20.02 $19.77 $19.77 $19.77 101
2023-09-19 $19.93 $19.95 $19.89 $19.92 $19.92 1,159
2023-09-18 $20.03 $20.11 $19.96 $19.99 $19.99 17,403
2023-09-15 $19.97 $19.97 $19.97 $19.97 $19.97 7
2023-09-14 $20.26 $20.31 $20.26 $20.27 $20.27 303
2023-09-13 $20.12 $20.12 $20.07 $20.07 $20.07 210
2023-09-12 $20.11 $20.12 $20.07 $20.07 $20.07 303
2023-09-11 $20.31 $20.31 $20.28 $20.28 $20.28 900
2023-09-08 $20.11 $20.25 $20.11 $20.12 $20.12 934
2023-09-07 $19.95 $20.06 $19.95 $20.06 $20.06 343
2023-09-06 $20.12 $20.12 $20.08 $20.10 $20.10 519
2023-09-05 $20.23 $20.28 $20.21 $20.22 $20.22 12,949
2023-09-01 $20.23 $20.23 $20.21 $20.21 $20.21 329
2023-08-31 $20.28 $20.28 $20.20 $20.20 $20.20 1,026
2023-08-30 $19.96 $20.09 $19.96 $20.08 $20.08 2,887
2023-08-29 $19.89 $19.98 $19.89 $19.98 $19.98 1,455
2023-08-28 $19.58 $19.61 $19.58 $19.61 $19.61 792
2023-08-25 $19.37 $19.51 $19.27 $19.46 $19.46 14,686
2023-08-24 $19.34 $19.34 $19.34 $19.34 $19.34 2
2023-08-23 $19.67 $19.73 $19.67 $19.69 $19.69 303
2023-08-22 $19.50 $19.53 $19.50 $19.53 $19.53 329
2023-08-21 $19.58 $19.64 $19.57 $19.64 $19.64 506
2023-08-18 $19.36 $19.36 $19.33 $19.33 $19.33 116
2023-08-17 $19.58 $19.58 $19.39 $19.39 $19.39 263
2023-08-16 $19.56 $19.56 $19.56 $19.56 $19.56 134
2023-08-15 $19.83 $19.83 $19.73 $19.73 $19.73 1,212
2023-08-14 $19.92 $19.95 $19.92 $19.95 $19.95 217
2023-08-11 $19.90 $19.90 $19.84 $19.84 $19.84 649
2023-08-10 $19.96 $19.96 $19.96 $19.96 $19.96 17
2023-08-09 $20.00 $20.00 $19.85 $19.85 $19.85 101
2023-08-08 $19.94 $20.05 $19.94 $20.05 $20.05 157
2023-08-07 $20.06 $20.18 $20.04 $20.18 $20.18 1,989
2023-08-04 $20.24 $20.24 $19.99 $19.99 $19.99 204
2023-08-03 $20.17 $20.17 $20.09 $20.09 $20.09 484
2023-08-02 $20.44 $20.47 $20.23 $20.23 $20.23 4,816
2023-08-01 $20.78 $20.85 $20.77 $20.82 $20.82 1,202
2023-07-31 $20.79 $20.80 $20.76 $20.76 $20.76 612
2023-07-28 $20.63 $20.71 $20.63 $20.68 $20.68 842
2023-07-27 $20.83 $20.83 $20.45 $20.45 $20.45 3,966
2023-07-26 $20.55 $20.55 $20.52 $20.55 $20.55 1,019
2023-07-25 $20.55 $20.64 $20.55 $20.59 $20.59 2,111
2023-07-24 $20.63 $20.63 $20.44 $20.45 $20.45 2,479
2023-07-21 $20.48 $20.48 $20.40 $20.40 $20.40 4,449
2023-07-20 $20.80 $20.80 $20.45 $20.45 $20.45 1,096
2023-07-19 $21.02 $21.02 $20.93 $20.94 $20.94 1,684
2023-07-18 $20.76 $21.00 $20.76 $20.97 $20.97 4,672
2023-07-17 $20.70 $20.79 $20.70 $20.78 $20.78 5,855
2023-07-14 $20.75 $20.75 $20.53 $20.53 $20.53 920
2023-07-13 $20.62 $20.66 $20.62 $20.66 $20.66 1,210
2023-07-12 $20.51 $20.51 $20.36 $20.40 $20.40 8,793
2023-07-11 $20.16 $20.31 $20.12 $20.29 $20.29 16,162
2023-07-10 $20.02 $20.10 $19.94 $20.10 $20.10 13,771
2023-07-07 $20.02 $20.16 $19.95 $19.95 $19.95 33,060
2023-07-06 $19.90 $19.96 $19.90 $19.96 $19.96 431
2023-07-05 $20.25 $20.27 $20.22 $20.22 $20.22 4,648
2023-07-03 $20.25 $20.25 $20.25 $20.25 $20.25 30
2023-06-30 $20.20 $20.22 $20.17 $20.18 $20.18 7,842
2023-06-29 $19.85 $19.91 $19.85 $19.88 $19.88 3,376
2023-06-28 $20.02 $20.02 $19.88 $19.88 $19.88 205
2023-06-27 $19.83 $19.95 $19.83 $19.91 $19.91 2,091
2023-06-26 $19.86 $19.86 $19.63 $19.63 $19.63 631
2023-06-23 $19.59 $19.82 $19.59 $19.82 $19.82 441
2023-06-22 $19.94 $20.00 $19.94 $20.00 $20.00 3,271
2023-06-21 $19.87 $19.88 $19.86 $19.87 $19.87 506
2023-06-20 $20.06 $20.16 $20.06 $20.16 $20.16 708
2023-06-16 $20.41 $20.41 $20.22 $20.22 $20.22 1,968
2023-06-15 $20.24 $20.31 $20.24 $20.31 $20.31 18,116
2023-06-14 $20.00 $20.08 $19.93 $20.02 $20.02 2,829
2023-06-13 $19.88 $19.98 $19.88 $19.94 $19.94 3,057
2023-06-12 $19.63 $19.75 $19.60 $19.75 $19.75 420
2023-06-09 $19.48 $19.48 $19.48 $19.48 $19.48 17
2023-06-08 $19.40 $19.40 $19.39 $19.39 $19.39 355
2023-06-07 $19.50 $19.50 $19.12 $19.12 $19.12 2,653
2023-06-06 $19.36 $19.44 $19.36 $19.41 $19.41 3,861
2023-06-05 $19.44 $19.44 $19.44 $19.44 $19.44 109
2023-06-02 $19.49 $19.49 $19.31 $19.39 $19.39 707
2023-06-01 $19.10 $19.25 $19.10 $19.15 $19.15 509
2023-05-31 $18.95 $19.04 $18.95 $19.02 $19.02 402
2023-05-30 $19.25 $19.27 $19.06 $19.06 $19.06 7,895
2023-05-26 $18.91 $19.04 $18.91 $19.02 $19.02 5,481
2023-05-25 $18.63 $18.65 $18.63 $18.64 $18.64 5,102
2023-05-24 $18.26 $18.33 $18.26 $18.33 $18.33 102
2023-05-23 $18.50 $18.50 $18.35 $18.35 $18.35 2,023
2023-05-22 $18.64 $18.64 $18.56 $18.56 $18.56 607
2023-05-19 $18.66 $18.66 $18.56 $18.56 $18.56 209
2023-05-18 $18.40 $18.63 $18.40 $18.63 $18.63 3,553
2023-05-17 $18.20 $18.36 $18.20 $18.33 $18.33 4,904
2023-05-16 $18.14 $18.14 $18.10 $18.10 $18.10 204
2023-05-15 $18.15 $18.15 $18.14 $18.14 $18.14 202
2023-05-12 $18.12 $18.15 $18.06 $18.12 $18.12 528
2023-05-11 $18.06 $18.16 $18.06 $18.16 $18.16 203
2023-05-10 $18.04 $18.12 $18.02 $18.12 $18.12 1,444
2023-05-09 $18.06 $18.08 $18.03 $18.03 $18.03 1,093
2023-05-08 $18.03 $18.09 $18.03 $18.08 $18.08 342
2023-05-05 $17.92 $18.03 $17.92 $18.03 $18.03 4,740
2023-05-04 $17.71 $17.74 $17.71 $17.72 $17.72 302
2023-05-03 $18.04 $18.04 $17.83 $17.83 $17.83 304
2023-05-02 $17.98 $18.03 $17.98 $18.00 $18.00 917
2023-05-01 $18.20 $18.23 $18.18 $18.19 $18.19 2,501
2023-04-28 $18.17 $18.20 $18.17 $18.20 $18.20 308
2023-04-27 $17.89 $18.08 $17.89 $18.07 $18.07 411
2023-04-26 $17.77 $17.83 $17.72 $17.72 $17.72 4,607
2023-04-25 $17.86 $17.86 $17.73 $17.75 $17.75 10,537
2023-04-24 $17.97 $17.99 $17.97 $17.98 $17.98 1,220
2023-04-21 $17.94 $17.97 $17.93 $17.97 $17.97 1,255
2023-04-20 $18.04 $18.04 $17.93 $17.93 $17.93 5,205
2023-04-19 $18.00 $18.07 $18.00 $18.04 $18.04 1,008
2023-04-18 $18.07 $18.09 $18.07 $18.08 $18.08 407
2023-04-17 $17.98 $18.06 $17.98 $18.06 $18.06 349
2023-04-14 $18.10 $18.10 $18.03 $18.08 $18.08 1,102
2023-04-13 $18.04 $18.08 $18.04 $18.08 $18.08 357
2023-04-12 $17.81 $17.81 $17.81 $17.81 $17.81 111
2023-04-11 $17.92 $17.96 $17.89 $17.89 $17.89 714
2023-04-10 $17.95 $17.95 $17.92 $17.92 $17.92 867
2023-04-06 $17.97 $17.97 $17.97 $17.97 $17.97 102
2023-04-05 $17.96 $17.96 $17.96 $17.96 $17.96 3
2023-04-04 $18.11 $18.11 $17.98 $17.98 $17.98 587
2023-04-03 $17.97 $18.08 $17.97 $18.08 $18.08 3,632
2023-03-31 $17.85 $17.99 $17.85 $17.99 $17.99 336
2023-03-30 $17.72 $17.75 $17.72 $17.75 $17.75 202
2023-03-29 $17.53 $17.61 $17.53 $17.61 $17.61 1,471
2023-03-28 $17.39 $17.39 $17.39 $17.39 $17.39 4
2023-03-27 $17.62 $17.62 $17.48 $17.48 $17.48 17,199
2023-03-24 $17.34 $17.53 $17.34 $17.50 $17.50 21,966
2023-03-23 $17.64 $17.68 $17.38 $17.49 $17.49 5,143
2023-03-22 $17.58 $17.58 $17.35 $17.35 $17.35 1,298
2023-03-21 $17.53 $17.53 $17.52 $17.53 $17.53 206
2023-03-20 $17.24 $17.29 $17.24 $17.29 $17.29 201
2023-03-17 $17.17 $17.20 $17.15 $17.15 $17.15 353
2023-03-16 $17.07 $17.42 $17.07 $17.42 $17.42 623
2023-03-15 $16.91 $17.08 $16.84 $17.01 $17.01 2,969
2023-03-14 $17.21 $17.30 $17.10 $17.26 $17.26 13,956
2023-03-13 $16.86 $17.05 $16.86 $16.88 $16.88 229
2023-03-10 $17.24 $17.24 $16.97 $16.97 $16.97 4,482
2023-03-09 $17.77 $17.77 $17.33 $17.33 $17.33 155
2023-03-08 $17.71 $17.75 $17.64 $17.75 $17.75 986
2023-03-07 $17.90 $17.90 $17.75 $17.75 $17.75 21,004
2023-03-06 $18.06 $18.17 $18.03 $18.03 $18.03 3,187
2023-03-03 $17.89 $18.04 $17.89 $18.02 $18.02 26,998
2023-03-02 $17.56 $17.71 $17.54 $17.71 $17.71 15,878
2023-03-01 $17.48 $17.70 $17.48 $17.62 $17.62 1,731
2023-02-28 $17.78 $17.78 $17.67 $17.67 $17.67 309
2023-02-27 $18.00 $18.00 $17.70 $17.70 $17.70 5,024
2023-02-24 $17.62 $17.62 $17.62 $17.62 $17.62 6
2023-02-23 $17.80 $17.84 $17.80 $17.84 $17.84 209
2023-02-22 $17.76 $17.76 $17.68 $17.69 $17.69 2,068
2023-02-21 $17.92 $17.92 $17.76 $17.76 $17.76 2,959
2023-02-17 $18.05 $18.12 $18.05 $18.12 $18.12 146
2023-02-16 $18.43 $18.50 $18.25 $18.25 $18.25 2,107
2023-02-15 $18.40 $18.52 $18.40 $18.52 $18.52 529
2023-02-14 $18.46 $18.47 $18.44 $18.46 $18.46 15,794
2023-02-13 $18.16 $18.41 $18.13 $18.35 $18.35 9,692
2023-02-10 $18.18 $18.18 $18.13 $18.18 $18.18 26,998
2023-02-09 $18.50 $18.52 $18.18 $18.22 $18.22 3,652
2023-02-08 $18.47 $18.48 $18.41 $18.43 $18.43 3,550
2023-02-07 $18.34 $18.67 $18.34 $18.66 $18.66 1,070
2023-02-06 $18.29 $18.37 $18.29 $18.33 $18.33 22,829
2023-02-03 $18.53 $18.62 $18.45 $18.45 $18.45 1,309
2023-02-02 $18.66 $18.70 $18.57 $18.60 $18.60 13,636
2023-02-01 $18.27 $18.65 $18.22 $18.52 $18.52 8,466
2023-01-31 $18.19 $18.26 $18.17 $18.25 $18.25 8,466
2023-01-30 $18.21 $18.21 $18.06 $18.06 $18.06 415
2023-01-27 $18.42 $18.42 $18.37 $18.37 $18.37 815
2023-01-26 $18.23 $18.30 $18.23 $18.30 $18.30 4,962
2023-01-25 $17.85 $18.12 $17.82 $18.11 $18.11 5,240
2023-01-24 $18.00 $18.09 $18.00 $18.07 $18.07 7,814
2023-01-23 $17.91 $18.07 $17.88 $18.07 $18.07 19,112
2023-01-20 $17.69 $17.79 $17.64 $17.79 $17.79 5,189
2023-01-19 $17.62 $17.62 $17.51 $17.55 $17.55 1,102
2023-01-18 $18.02 $18.02 $17.70 $17.70 $17.70 4,093
2023-01-17 $18.13 $18.13 $17.98 $17.98 $17.98 34,026
2023-01-13 $18.11 $18.11 $18.04 $18.07 $18.07 3,246
2023-01-12 $18.04 $18.15 $18.03 $18.07 $18.07 45,116
2023-01-11 $17.97 $17.98 $17.95 $17.98 $17.98 3,151
2023-01-10 $17.86 $17.93 $17.84 $17.90 $17.90 16,999
2023-01-09 $17.85 $18.00 $17.73 $17.78 $17.78 29,400
2023-01-06 $17.67 $17.87 $17.67 $17.87 $17.87 34,495
2023-01-05 $17.57 $17.57 $17.54 $17.57 $17.57 26,169
2023-01-04 $17.48 $17.53 $17.45 $17.50 $17.50 20,816
2023-01-03 $17.41 $17.43 $17.37 $17.43 $17.43 13,406
2022-12-30 $17.49 $17.52 $17.40 $17.40 $17.40 7,126
2022-12-29 $17.56 $17.56 $17.48 $17.54 $17.54 46,612
2022-12-28 $17.49 $17.56 $17.49 $17.50 $17.50 21,683
2022-12-27 $17.86 $17.87 $17.63 $17.64 $17.64 62,994
2022-12-23 $17.88 $17.89 $17.84 $17.89 $17.66 13,786
2022-12-22 $17.70 $17.80 $17.61 $17.79 $17.57 20,005
2022-12-21 $17.88 $17.98 $17.88 $17.95 $17.73 83,309
2022-12-20 $17.77 $17.82 $17.76 $17.76 $17.54 16,970
2022-12-19 $17.77 $17.77 $17.75 $17.75 $17.52 43,311
2022-12-16 $17.75 $17.80 $17.74 $17.80 $17.80 2,940
2022-12-15 $17.84 $17.88 $17.84 $17.88 $17.88 203
2022-12-14 $18.32 $18.45 $18.26 $18.26 $18.26 106,643
2022-12-13 $18.46 $18.49 $18.18 $18.24 $18.24 88,889
2022-12-12 $18.14 $18.27 $18.07 $18.25 $18.25 104,167
2022-12-09 $18.17 $18.17 $18.07 $18.07 $18.07 89,378
2022-12-08 $18.40 $18.47 $18.29 $18.30 $18.30 35,161
2022-12-07 $18.35 $18.39 $18.24 $18.30 $18.30 3,890
2022-12-06 $18.46 $18.52 $18.17 $18.27 $18.27 6,281
2022-12-05 $18.73 $18.73 $18.51 $18.51 $18.51 1,718
2022-12-02 $18.85 $18.89 $18.77 $18.86 $18.86 8,458
2022-12-01 $18.82 $18.82 $18.68 $18.73 $18.73 12,216
2022-11-30 $18.45 $18.75 $18.39 $18.75 $18.75 4,805
2022-11-29 $18.48 $18.48 $18.36 $18.45 $18.45 8,680
2022-11-28 $18.54 $18.54 $18.40 $18.40 $18.40 203
2022-11-25 $18.70 $18.70 $18.65 $18.66 $18.66 2,391
2022-11-23 $18.56 $18.65 $18.48 $18.59 $18.59 17,981
2022-11-22 $18.48 $18.63 $18.47 $18.60 $18.60 8,837
2022-11-21 $18.31 $18.40 $18.28 $18.35 $18.35 5,505
2022-11-18 $18.38 $18.40 $18.25 $18.36 $18.36 9,677
2022-11-17 $18.16 $18.29 $18.16 $18.29 $18.29 403
2022-11-16 $18.48 $18.48 $18.34 $18.36 $18.36 1,651
2022-11-15 $18.48 $18.57 $18.40 $18.52 $18.52 15,180
2022-11-14 $18.46 $18.60 $18.38 $18.38 $18.38 15,877
2022-11-11 $18.57 $18.57 $18.32 $18.32 $18.32 1,477
2022-11-10 $18.42 $18.61 $18.42 $18.55 $18.55 6,602
2022-11-09 $18.67 $18.67 $18.21 $18.24 $18.24 11,040
2022-11-08 $18.60 $18.79 $18.60 $18.72 $18.72 2,590
2022-11-07 $18.58 $18.67 $18.51 $18.61 $18.61 5,856
2022-11-04 $18.40 $18.49 $18.40 $18.49 $18.49 703
2022-11-03 $18.24 $18.57 $18.24 $18.45 $18.45 12,020
2022-11-02 $18.66 $18.82 $18.38 $18.38 $18.38 1,097
2022-11-01 $18.85 $18.85 $18.74 $18.74 $18.74 1,480
2022-10-31 $18.73 $18.83 $18.73 $18.74 $18.74 1,440
2022-10-28 $18.67 $18.77 $18.67 $18.77 $18.77 545
2022-10-27 $18.58 $18.67 $18.46 $18.46 $18.46 5,402
2022-10-26 $18.35 $18.58 $18.34 $18.37 $18.37 4,900
2022-10-25 $18.22 $18.35 $18.22 $18.32 $18.32 1,967
2022-10-24 $18.19 $18.20 $18.14 $18.18 $18.18 3,244
2022-10-21 $17.80 $18.02 $17.78 $18.02 $18.02 4,385
2022-10-20 $17.79 $17.79 $17.57 $17.61 $17.61 1,321
2022-10-19 $17.74 $17.84 $17.64 $17.65 $17.65 1,404
2022-10-18 $17.78 $17.78 $17.68 $17.68 $17.68 4,107
2022-10-17 $17.54 $17.57 $17.51 $17.51 $17.51 5,402
2022-10-14 $17.62 $17.64 $17.19 $17.19 $17.19 554
2022-10-13 $17.13 $17.69 $17.13 $17.69 $17.69 4,772
2022-10-12 $17.34 $17.38 $17.31 $17.31 $17.31 982
2022-10-11 $17.38 $17.38 $17.29 $17.29 $17.29 434
2022-10-10 $17.28 $17.33 $17.28 $17.33 $17.33 307
2022-10-07 $17.58 $17.58 $17.36 $17.39 $17.39 520
2022-10-06 $17.72 $17.73 $17.71 $17.71 $17.71 1,236
2022-10-05 $17.71 $17.92 $17.71 $17.81 $17.81 2,196
2022-10-04 $17.69 $17.88 $17.69 $17.88 $17.88 4,103
2022-10-03 $17.41 $17.59 $17.41 $17.51 $17.51 1,794
2022-09-30 $17.14 $17.32 $17.09 $17.09 $17.09 6,762
2022-09-29 $17.27 $17.27 $17.11 $17.23 $17.23 3,423
2022-09-28 $17.18 $17.50 $17.18 $17.48 $17.48 10,803
2022-09-27 $17.15 $17.26 $17.04 $17.09 $17.09 5,271
2022-09-26 $17.17 $17.24 $17.01 $17.06 $17.06 10,929
2022-09-23 $17.52 $17.52 $17.07 $17.21 $17.21 2,969
2022-09-22 $17.81 $17.82 $17.69 $17.70 $17.70 25,867
2022-09-21 $18.16 $18.29 $17.84 $17.84 $17.84 18,300
2022-09-20 $18.01 $18.01 $18.01 $18.01 $18.01 10
2022-09-19 $18.06 $18.14 $18.04 $18.14 $18.14 904
2022-09-16 $17.95 $18.09 $17.94 $18.09 $18.09 6,405
2022-09-15 $18.21 $18.21 $18.21 $18.21 $18.21 42
2022-09-14 $18.33 $18.43 $18.24 $18.36 $18.36 9,975
2022-09-13 $18.57 $18.57 $18.24 $18.24 $18.24 1,521
2022-09-12 $18.75 $18.88 $18.75 $18.86 $18.86 1,719
2022-09-09 $18.62 $18.73 $18.62 $18.70 $18.70 1,904
2022-09-08 $18.45 $18.54 $18.45 $18.51 $18.51 593
2022-09-07 $18.21 $18.51 $18.21 $18.49 $18.49 2,050
2022-09-06 $18.38 $18.38 $18.24 $18.24 $18.24 105
2022-09-02 $18.66 $18.67 $18.34 $18.34 $18.34 3,905
2022-09-01 $18.40 $18.40 $18.40 $18.40 $18.40 1
2022-08-31 $18.61 $18.61 $18.48 $18.48 $18.48 1,888
2022-08-30 $18.86 $18.86 $18.51 $18.58 $18.58 474
2022-08-29 $18.79 $19.00 $18.79 $18.88 $18.88 3,530
2022-08-26 $19.29 $19.41 $18.86 $18.86 $18.86 2,773
2022-08-25 $19.14 $19.35 $19.14 $19.31 $19.31 4,733
2022-08-24 $19.17 $19.24 $19.14 $19.18 $19.18 1,600
2022-08-23 $19.07 $19.15 $19.01 $19.09 $19.09 4,096
2022-08-22 $19.06 $19.07 $19.03 $19.03 $19.03 1,853
2022-08-19 $19.31 $19.38 $19.25 $19.27 $19.27 1,808
2022-08-18 $19.28 $19.45 $19.28 $19.39 $19.39 3,504
2022-08-17 $19.35 $19.35 $19.31 $19.32 $19.32 308
2022-08-16 $19.41 $19.47 $19.39 $19.39 $19.39 1,309
2022-08-15 $19.16 $19.43 $19.16 $19.41 $19.41 4,309
2022-08-12 $19.20 $19.43 $19.18 $19.39 $19.39 2,206
2022-08-11 $19.05 $19.22 $19.05 $19.09 $19.09 1,660
2022-08-10 $18.81 $18.98 $18.81 $18.97 $18.97 2,750
2022-08-09 $18.71 $18.76 $18.67 $18.71 $18.71 1,124
2022-08-08 $18.77 $18.85 $18.69 $18.69 $18.69 2,271
2022-08-05 $18.50 $18.62 $18.50 $18.62 $18.62 600
2022-08-04 $18.62 $18.62 $18.56 $18.56 $18.56 751
2022-08-03 $18.59 $18.69 $18.51 $18.62 $18.62 2,148
2022-08-02 $18.57 $18.66 $18.53 $18.53 $18.53 761
2022-08-01 $18.63 $18.70 $18.60 $18.64 $18.64 1,402
2022-07-29 $18.47 $18.70 $18.44 $18.64 $18.64 2,907
2022-07-28 $18.46 $18.57 $18.45 $18.53 $18.53 1,302
2022-07-27 $18.28 $18.48 $18.28 $18.45 $18.45 1,677
2022-07-26 $18.43 $18.43 $18.16 $18.16 $18.16 115
2022-07-25 $18.43 $18.44 $18.39 $18.41 $18.41 856
2022-07-22 $18.68 $18.71 $18.36 $18.43 $18.43 1,006
2022-07-21 $18.55 $18.55 $18.55 $18.55 $18.55 202
2022-07-20 $18.47 $18.50 $18.46 $18.46 $18.46 400
2022-07-19 $18.42 $18.42 $18.42 $18.42 $18.42 5
2022-07-18 $18.23 $18.23 $18.20 $18.20 $18.20 202
2022-07-15 $18.33 $18.37 $18.29 $18.35 $18.35 1,708
2022-07-14 $18.25 $18.25 $18.20 $18.20 $18.20 920
2022-07-13 $18.29 $18.41 $18.29 $18.33 $18.33 3,183
2022-07-12 $18.46 $18.46 $18.27 $18.34 $18.34 3,519
2022-07-11 $18.50 $18.61 $18.41 $18.41 $18.41 1,516
2022-07-08 $18.72 $18.88 $18.72 $18.78 $18.78 1,705
2022-07-07 $18.68 $18.81 $18.68 $18.76 $18.76 2,757
2022-07-06 $18.59 $18.59 $18.50 $18.54 $18.54 1,110
2022-07-05 $18.48 $18.58 $18.48 $18.54 $18.54 1,072
2022-07-01 $18.39 $18.55 $18.39 $18.55 $18.55 1,224
2022-06-30 $18.56 $18.56 $18.36 $18.36 $18.36 885
2022-06-29 $18.55 $18.67 $18.55 $18.64 $18.64 852
2022-06-28 $19.31 $19.37 $18.63 $18.69 $18.69 3,964
2022-06-27 $19.16 $19.26 $19.06 $19.06 $19.06 4,410
2022-06-24 $18.94 $19.16 $18.94 $19.13 $19.13 4,121
2022-06-23 $18.52 $18.65 $18.37 $18.59 $18.59 4,467
2022-06-22 $18.44 $18.81 $18.44 $18.58 $18.58 3,417
2022-06-21 $18.65 $18.74 $18.65 $18.65 $18.65 1,634
2022-06-17 $18.25 $18.29 $18.18 $18.26 $18.26 2,333
2022-06-16 $18.70 $18.70 $18.38 $18.39 $18.39 1,881
2022-06-15 $18.85 $18.88 $18.77 $18.87 $18.87 1,415
2022-06-14 $18.83 $18.83 $18.79 $18.79 $18.79 306
2022-06-13 $19.03 $19.03 $18.70 $18.74 $18.74 5,254
2022-06-10 $19.26 $19.26 $19.26 $19.26 $19.26 3
2022-06-09 $20.58 $20.58 $20.03 $20.03 $20.03 250
2022-06-08 $20.92 $20.92 $20.67 $20.67 $20.67 118
2022-06-07 $20.78 $20.90 $20.77 $20.86 $20.86 3,893
2022-06-06 $20.73 $20.92 $20.61 $20.61 $20.61 3,554
2022-06-03 $20.75 $20.75 $20.49 $20.51 $20.51 1,653
2022-06-02 $20.71 $20.99 $20.71 $20.99 $20.99 2,723
2022-06-01 $20.47 $20.47 $20.43 $20.43 $20.43 135
2022-05-31 $20.65 $20.65 $20.62 $20.62 $20.62 115
2022-05-27 $20.60 $20.81 $20.60 $20.81 $20.81 828
2022-05-26 $19.93 $20.15 $19.93 $20.15 $20.15 8,868
2022-05-25 $19.51 $19.76 $19.51 $19.65 $19.65 3,162
2022-05-24 $19.57 $19.57 $19.14 $19.33 $19.33 1,302
2022-05-23 $19.51 $19.78 $19.51 $19.71 $19.71 3,919
2022-05-20 $19.32 $19.39 $19.13 $19.39 $19.39 4,363
2022-05-19 $19.68 $19.68 $19.49 $19.49 $19.49 212
2022-05-18 $19.70 $19.70 $19.62 $19.62 $19.62 226
2022-05-17 $20.21 $20.50 $20.21 $20.49 $20.49 3,632
2022-05-16 $19.99 $20.16 $19.99 $19.99 $19.99 1,247
2022-05-13 $19.98 $20.11 $19.97 $19.99 $19.99 16,130
2022-05-12 $19.57 $19.57 $19.54 $19.54 $19.54 103
2022-05-11 $20.26 $20.26 $19.75 $19.75 $19.75 629
2022-05-10 $20.14 $20.39 $20.08 $20.08 $20.08 952
2022-05-09 $20.80 $20.80 $19.95 $19.95 $19.95 1,157
2022-05-06 $20.99 $21.07 $20.89 $21.03 $21.03 2,947
2022-05-05 $22.14 $22.14 $21.25 $21.30 $21.30 3,486
2022-05-04 $21.48 $22.36 $21.48 $22.36 $22.36 807
2022-05-03 $21.76 $21.81 $21.65 $21.65 $21.65 2,217
2022-05-02 $21.67 $21.79 $21.63 $21.79 $21.79 3,051
2022-04-29 $22.57 $22.57 $21.59 $21.59 $21.59 4,907
2022-04-28 $22.46 $22.48 $22.30 $22.30 $22.30 981
2022-04-27 $22.17 $22.17 $21.87 $21.87 $21.87 3,593
2022-04-26 $22.06 $22.06 $21.82 $21.82 $21.82 112
2022-04-25 $22.28 $22.58 $22.28 $22.58 $22.58 1,534
2022-04-22 $22.89 $22.93 $22.40 $22.40 $22.40 910
2022-04-21 $23.90 $23.97 $22.97 $23.03 $23.03 9,113
2022-04-20 $23.78 $23.78 $23.54 $23.54 $23.54 14,969
2022-04-19 $23.54 $23.90 $23.54 $23.81 $23.81 6,533
2022-04-18 $23.40 $23.40 $23.32 $23.32 $23.32 4,354
2022-04-14 $23.84 $23.84 $23.50 $23.53 $23.53 2,363
2022-04-13 $23.59 $23.98 $23.59 $23.90 $23.90 11,732
2022-04-12 $23.66 $23.78 $23.29 $23.29 $23.29 6,173
2022-04-11 $23.59 $23.59 $23.35 $23.35 $23.35 1,790
2022-04-08 $23.82 $24.00 $23.74 $23.74 $23.74 2,953
2022-04-07 $23.89 $23.94 $23.69 $23.91 $23.91 3,216
2022-04-06 $24.26 $24.26 $23.82 $23.94 $23.94 772
2022-04-05 $24.67 $24.67 $24.42 $24.42 $24.42 4,408
2022-04-04 $24.78 $25.04 $24.77 $25.00 $25.00 11,958
2022-04-01 $24.64 $24.64 $24.45 $24.59 $24.59 6,034
2022-03-31 $24.86 $24.92 $24.53 $24.53 $24.53 4,174
2022-03-30 $25.09 $25.11 $24.74 $24.83 $24.83 14,093
2022-03-29 $25.20 $25.20 $25.20 $25.20 $25.20 45
2022-03-28 $24.76 $24.84 $24.76 $24.84 $24.84 184
2022-03-25 $24.62 $24.66 $24.40 $24.51 $24.51 13,515
2022-03-24 $24.53 $24.63 $24.50 $24.63 $24.63 2,704
2022-03-23 $24.32 $24.42 $24.18 $24.18 $24.18 2,524
2022-03-22 $24.31 $24.56 $24.31 $24.50 $24.50 6,229
2022-03-21 $23.95 $24.09 $23.89 $24.09 $24.09 5,260
2022-03-18 $24.05 $24.21 $24.05 $24.21 $24.21 3,677
2022-03-17 $23.33 $23.76 $23.33 $23.73 $23.73 6,654
2022-03-16 $23.10 $23.31 $23.10 $23.31 $23.31 10,133
2022-03-15 $22.23 $22.70 $22.23 $22.64 $22.64 9,842
2022-03-14 $22.30 $22.38 $21.98 $22.03 $22.03 2,177
2022-03-11 $22.61 $22.61 $22.39 $22.39 $22.39 13,381
2022-03-10 $22.51 $22.88 $22.48 $22.86 $22.86 7,849
2022-03-09 $22.59 $22.87 $22.59 $22.77 $22.77 10,446
2022-03-08 $22.54 $22.72 $22.41 $22.41 $22.41 1,935
2022-03-07 $22.87 $22.95 $22.34 $22.35 $22.35 8,273
2022-03-04 $23.01 $23.04 $22.86 $23.02 $23.02 14,809
2022-03-03 $23.30 $23.30 $23.12 $23.12 $23.12 2,635
2022-03-02 $23.35 $23.50 $23.26 $23.45 $23.45 8,637
2022-03-01 $23.31 $23.40 $22.92 $22.97 $22.97 8,068
2022-02-28 $23.14 $23.21 $22.85 $23.21 $23.21 9,185
2022-02-25 $22.67 $23.03 $22.63 $23.00 $23.00 26,172
2022-02-24 $22.12 $22.47 $22.10 $22.47 $22.47 6,104
2022-02-23 $22.65 $22.65 $22.25 $22.25 $22.25 4,529
2022-02-22 $22.69 $22.69 $22.46 $22.46 $22.46 2,340
2022-02-18 $22.73 $22.76 $22.64 $22.64 $22.64 1,755
2022-02-17 $22.85 $22.85 $22.85 $22.85 $22.85 1,297
2022-02-16 $23.38 $23.39 $23.28 $23.28 $23.28 1,297
2022-02-15 $23.22 $23.44 $23.22 $23.40 $23.40 6,927
2022-02-14 $23.06 $23.06 $22.84 $22.91 $22.91 4,945
2022-02-11 $23.36 $23.44 $23.03 $23.03 $23.03 10,417
2022-02-10 $23.39 $23.68 $23.26 $23.26 $23.26 3,389
2022-02-09 $23.48 $23.59 $23.48 $23.59 $23.59 15,275
2022-02-08 $23.10 $23.25 $23.10 $23.25 $23.25 2,109
2022-02-07 $22.90 $23.29 $22.90 $23.04 $23.04 21,720
2022-02-04 $22.90 $23.17 $22.90 $23.10 $23.10 5,684
2022-02-03 $22.88 $22.88 $22.88 $22.88 $22.88 26
2022-02-02 $23.30 $23.48 $23.21 $23.48 $23.48 2,381
2022-02-01 $23.50 $23.67 $23.50 $23.67 $23.67 7,816
2022-01-31 $23.21 $23.33 $23.14 $23.31 $23.31 6,502
2022-01-28 $22.54 $22.85 $22.45 $22.85 $22.85 21,044
2022-01-27 $22.58 $22.66 $22.44 $22.44 $22.44 1,006
2022-01-26 $22.89 $23.10 $22.63 $22.63 $22.63 1,063
2022-01-25 $22.41 $22.71 $22.41 $22.44 $22.44 7,415
2022-01-24 $22.45 $22.45 $22.45 $22.45 $22.45 95
2022-01-21 $22.52 $22.52 $22.44 $22.44 $22.44 411
2022-01-20 $23.25 $23.25 $22.87 $22.87 $22.87 9,502
2022-01-19 $23.31 $23.31 $23.04 $23.04 $23.04 5,171
2022-01-18 $23.55 $23.55 $23.31 $23.31 $23.31 3,697
2022-01-14 $23.76 $23.76 $23.67 $23.67 $23.67 520
2022-01-13 $23.99 $24.00 $23.53 $23.53 $23.53 41,310
2022-01-12 $24.04 $24.04 $23.72 $23.83 $23.83 37,112
2022-01-11 $23.62 $23.75 $23.62 $23.75 $23.75 1,051
2022-01-10 $23.06 $23.45 $23.06 $23.45 $23.45 137
2022-01-07 $23.76 $23.76 $23.61 $23.61 $23.61 390
2022-01-06 $23.94 $23.94 $23.74 $23.74 $23.74 4,050
2022-01-05 $24.38 $24.38 $23.82 $23.82 $23.82 1,195
2022-01-04 $24.43 $24.43 $24.31 $24.33 $24.33 1,337
2022-01-03 $24.25 $24.34 $24.22 $24.28 $24.28 3,581
2021-12-31 $24.24 $24.26 $24.13 $24.13 $24.13 477
2021-12-30 $24.39 $24.40 $24.21 $24.21 $24.21 338,641
2021-12-29 $24.34 $24.34 $24.30 $24.30 $24.30 885
2021-12-28 $24.39 $24.39 $24.26 $24.26 $24.26 2,325
2021-12-27 $24.30 $24.32 $24.30 $24.32 $24.32 2,057
2021-12-23 $24.08 $24.19 $24.04 $24.18 $24.16 3,812
2021-12-22 $23.85 $23.89 $23.78 $23.89 $23.88 14,875
2021-12-21 $23.25 $23.64 $23.25 $23.63 $23.61 2,426
2021-12-20 $23.28 $23.28 $23.17 $23.17 $23.15 508
2021-12-17 $23.54 $23.65 $23.42 $23.42 $23.40 14,352
2021-12-16 $24.02 $24.03 $23.74 $23.75 $23.73 2,816
2021-12-15 $23.41 $23.94 $23.38 $23.90 $23.88 22,974
2021-12-14 $23.54 $23.57 $23.43 $23.57 $23.55 4,079
2021-12-13 $23.97 $23.97 $23.70 $23.70 $23.68 14,494
2021-12-10 $24.21 $24.35 $24.04 $24.17 $24.15 4,457
2021-12-09 $24.59 $24.69 $24.18 $24.41 $24.39 29,999
2021-12-08 $24.56 $24.71 $24.53 $24.70 $24.68 28,375
2021-12-07 $24.15 $24.59 $24.15 $24.45 $24.43 25,839
2021-12-06 $23.70 $23.93 $23.63 $23.90 $23.88 12,603
2021-12-03 $24.13 $24.13 $23.59 $23.80 $23.78 6,052
2021-12-02 $24.37 $24.64 $24.15 $24.53 $24.51 30,330
2021-12-01 $25.47 $25.47 $24.30 $24.30 $24.28 153,922
2021-11-30 $25.67 $25.68 $24.99 $24.99 $24.97 27,108
2021-11-29 $25.04 $25.61 $25.04 $25.57 $25.55 68,538
2021-11-26 $25.44 $25.44 $24.81 $24.96 $24.94 57,268
2021-11-24 $25.32 $26.94 $25.32 $25.58 $25.56 299,231
2021-11-23 $25.34 $25.49 $25.16 $25.45 $25.43 143,285
2021-11-22 $25.95 $25.95 $25.45 $25.45 $25.43 261
2021-11-19 $26.05 $26.05 $25.97 $25.97 $25.95 4,390
2021-11-18 $26.14 $26.14 $25.92 $25.92 $25.90 2,466
2021-11-17 $26.11 $26.11 $26.06 $26.06 $26.04 921
2021-11-16 $26.20 $26.26 $26.14 $26.26 $26.24 48,237
2021-11-15 $26.42 $26.42 $26.19 $26.19 $26.17 24,496
2021-11-12 $26.05 $26.30 $26.05 $26.30 $26.28 15,642
2021-11-11 $26.18 $26.25 $26.09 $26.09 $26.07 22,101
2021-11-10 $26.29 $26.29 $25.68 $25.75 $25.73 12,709
2021-11-09 $26.92 $27.00 $26.33 $26.42 $26.40 26,723
2021-11-08 $26.82 $26.96 $26.82 $26.86 $26.84 22,990
2021-11-05 $26.78 $26.78 $26.54 $26.56 $26.54 11,137
2021-11-04 $26.67 $26.70 $26.52 $26.66 $26.64 46,572
2021-11-03 $26.38 $26.40 $26.38 $26.40 $26.38 810
2021-11-02 $26.14 $26.14 $26.08 $26.10 $26.08 20,501
2021-11-01 $26.11 $26.13 $26.11 $26.13 $26.11 3,584
2021-10-29 $25.61 $25.61 $25.61 $25.61 $25.59 163
2021-10-28 $25.58 $25.61 $25.58 $25.61 $25.59 289
2021-10-27 $25.79 $25.79 $25.38 $25.38 $25.36 15,417
2021-10-26 $26.28 $26.30 $25.96 $25.96 $25.94 12,651
2021-10-25 $25.80 $25.95 $24.47 $25.95 $25.93 21,404
2021-10-22 $25.37 $25.44 $25.35 $25.44 $25.42 26,827
2021-10-21 $25.60 $25.62 $25.60 $25.62 $25.60 109,818
2021-10-20 $25.63 $25.67 $25.61 $25.66 $25.64 288,820
2021-10-19 $25.60 $25.71 $25.60 $25.63 $25.61 335,172
2021-10-18 $25.53 $25.57 $25.51 $25.57 $25.55 463,136
2021-10-15 $25.28 $25.32 $25.26 $25.27 $25.25 602,997

Alpha Dog ETF (RUFF) News Headlines

Recent Alpha Dog ETF (RUFF) News
Similar Companies to Alpha Dog ETF (RUFF) in the None Industry

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.