DIREXION MSCI USA CYCLICALS OVER DEFENSIVES ETF (RWCD) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION MSCI USA CYCLICALS OVER DEFENSIVES ETF (RWCD)

Data as of May 2, 2025

$77.10 ($0.00) 0.00%

DIREXION MSCI USA CYCLICALS OVER DEFENSIVES ETF - Daily Information
Click for more stock information on DIREXION MSCI USA CYCLICALS OVER DEFENSIVES ETF .
Daily Information Data
Date May 2, 2025
Open $77.10
Previous Close $77.10
High $77.10
Low $77.10
Adjusted Open $77.10
Previous Adjusted Close $77.10
Adjusted High $77.10
Adjusted Low $77.10
Invest in DIREXION MSCI USA CYCLICALS OVER DEFENSIVES ETF (RWCD)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for DIREXION MSCI USA CYCLICALS OVER DEFENSIVES ETF (RWCD)
Date Open High Low Close Adj.Close Volume
2020-09-29 $77.10 $77.10 $77.10 $77.10 $77.10 0
2020-09-28 $77.10 $77.10 $77.10 $77.10 $77.10 0
2020-09-25 $76.00 $77.10 $75.96 $77.10 $77.10 1,403
2020-09-24 $74.36 $75.96 $74.36 $75.43 $75.43 883
2020-09-23 $76.78 $76.78 $75.04 $75.04 $75.04 5,642
2020-09-22 $76.12 $77.73 $76.12 $77.73 $77.73 740
2020-09-21 $75.31 $76.11 $74.39 $76.11 $76.11 4,365
2020-09-18 $76.60 $76.60 $76.60 $76.60 $76.60 56
2020-09-17 $77.20 $77.65 $77.20 $77.65 $77.65 736
2020-09-16 $79.52 $79.52 $78.85 $78.85 $78.85 751
2020-09-15 $79.82 $79.82 $79.22 $79.62 $79.62 2,393
2020-09-14 $79.23 $79.23 $78.40 $78.76 $78.76 330
2020-09-11 $77.42 $77.42 $77.42 $77.42 $77.42 93
2020-09-10 $80.25 $80.25 $77.82 $77.86 $77.86 5,946
2020-09-09 $79.27 $79.27 $79.27 $79.27 $79.27 116
2020-09-08 $77.44 $78.55 $77.07 $77.07 $77.07 5,417
2020-09-04 $79.72 $80.47 $78.87 $80.47 $80.47 2,453
2020-09-03 $84.14 $84.14 $80.78 $81.33 $81.33 3,452
2020-09-02 $85.37 $85.69 $84.77 $85.69 $85.69 6,711
2020-09-01 $84.68 $84.80 $84.62 $84.80 $84.80 3,121
2020-08-31 $82.80 $83.15 $82.80 $83.07 $83.07 818
2020-08-28 $82.95 $82.95 $82.87 $82.90 $82.90 691
2020-08-27 $82.50 $82.56 $82.35 $82.35 $82.35 773
2020-08-26 $81.40 $82.53 $81.40 $82.53 $82.53 237
2020-08-25 $80.01 $80.51 $80.01 $80.51 $80.51 163
2020-08-24 $79.60 $79.93 $79.60 $79.93 $79.93 971
2020-08-21 $78.52 $78.85 $78.52 $78.85 $78.85 346
2020-08-20 $78.34 $78.34 $78.34 $78.34 $78.34 60
2020-08-19 $77.32 $77.32 $77.32 $77.32 $77.32 62
2020-08-18 $77.02 $77.51 $77.02 $77.51 $77.51 308
2020-08-17 $76.89 $77.08 $76.89 $77.02 $77.02 495
2020-08-14 $76.67 $76.67 $76.67 $76.67 $76.67 79
2020-08-13 $76.65 $76.65 $76.65 $76.65 $76.65 245
2020-08-12 $76.51 $76.54 $76.51 $76.54 $76.54 656
2020-08-11 $76.10 $76.10 $75.47 $75.47 $75.47 342
2020-08-10 $76.15 $76.15 $75.66 $76.08 $76.08 4,045
2020-08-07 $76.09 $76.09 $75.62 $75.94 $75.94 255
2020-08-06 $76.33 $76.33 $76.33 $76.33 $76.33 1
2020-08-05 $75.09 $75.21 $75.09 $75.21 $75.21 294
2020-08-04 $74.28 $74.28 $74.28 $74.28 $74.28 538
2020-08-03 $74.23 $74.23 $74.18 $74.18 $74.18 714
2020-07-31 $73.12 $73.19 $73.12 $73.19 $73.19 265
2020-07-30 $71.78 $71.78 $71.78 $71.78 $71.78 268
2020-07-29 $71.30 $71.73 $71.30 $71.73 $71.73 344
2020-07-28 $70.54 $70.54 $70.54 $70.54 $70.54 67
2020-07-27 $70.23 $71.55 $70.23 $71.55 $71.55 419
2020-07-24 $71.00 $71.00 $70.61 $70.61 $70.61 2,750
2020-07-23 $71.01 $71.02 $70.90 $71.02 $71.02 464
2020-07-22 $72.73 $72.81 $72.60 $72.81 $72.81 439
2020-07-21 $72.42 $72.42 $72.42 $72.42 $72.42 100
2020-07-20 $73.00 $73.00 $73.00 $73.00 $73.00 100
2020-07-17 $71.09 $71.09 $71.09 $71.09 $71.09 100
2020-07-16 $71.26 $71.32 $71.12 $71.32 $71.33 930
2020-07-15 $71.69 $71.87 $71.69 $71.87 $71.87 650
2020-07-14 $71.24 $71.24 $71.24 $71.24 $71.24 440
2020-07-13 $73.22 $73.22 $70.73 $70.73 $70.73 1,600
2020-07-10 $71.31 $72.30 $71.31 $72.30 $72.30 180
2020-07-09 $71.25 $71.25 $70.47 $71.13 $71.13 3,600
2020-07-08 $70.62 $70.62 $70.62 $70.62 $70.63 80
2020-07-07 $70.16 $70.16 $70.16 $70.16 $70.16 10
2020-07-06 $71.00 $71.19 $71.00 $71.19 $71.19 3,100
2020-07-02 $69.77 $69.77 $69.28 $69.28 $69.28 3,200
2020-07-01 $68.96 $69.09 $68.92 $69.09 $69.09 6,500
2020-06-30 $68.65 $68.65 $68.65 $68.65 $68.65 40
2020-06-29 $68.22 $68.22 $67.12 $67.29 $67.29 430
2020-06-26 $67.07 $67.07 $66.33 $66.50 $66.50 9,399
2020-06-25 $67.73 $68.46 $67.63 $68.46 $68.46 1,890
2020-06-24 $67.76 $67.82 $67.53 $67.53 $67.53 1,181
2020-06-23 $69.30 $69.30 $69.29 $69.29 $69.29 143
2020-06-22 $67.22 $69.02 $67.22 $69.02 $68.85 4,181
2020-06-19 $69.00 $69.00 $67.94 $68.19 $68.02 822
2020-06-18 $68.69 $68.88 $68.40 $68.72 $68.55 1,387
2020-06-17 $69.12 $69.12 $68.73 $68.73 $68.56 134
2020-06-16 $69.25 $69.25 $68.65 $68.65 $68.48 970
2020-06-15 $65.61 $67.60 $65.61 $67.53 $67.36 1,230
2020-06-12 $67.47 $67.73 $65.81 $66.77 $66.60 1,619
2020-06-11 $68.15 $68.15 $65.49 $65.49 $65.33 2,332
2020-06-10 $69.93 $69.93 $69.93 $69.93 $69.76 142
2020-06-09 $69.99 $69.99 $69.99 $69.99 $69.81 118
2020-06-08 $69.80 $69.96 $69.42 $69.96 $69.78 1,774
2020-06-05 $69.21 $69.21 $69.21 $69.21 $69.03 223
2020-06-04 $67.08 $67.23 $67.08 $67.23 $67.06 289
2020-06-03 $66.35 $67.28 $66.22 $67.27 $67.10 1,933
2020-06-02 $65.64 $65.64 $65.64 $65.64 $65.48 280
2020-06-01 $65.00 $65.14 $65.00 $65.14 $64.98 759
2020-05-29 $64.54 $64.54 $64.54 $64.54 $64.38 68
2020-05-28 $65.05 $65.48 $64.37 $64.37 $64.21 2,674
2020-05-27 $65.00 $65.13 $65.00 $65.13 $64.97 441
2020-05-26 $64.45 $64.48 $64.02 $64.02 $63.86 490
2020-05-22 $62.68 $62.68 $62.68 $62.68 $62.53 4
2020-05-21 $62.80 $62.80 $62.55 $62.55 $62.40 167
2020-05-20 $62.85 $62.85 $62.85 $62.85 $62.69 28
2020-05-19 $62.21 $62.22 $61.37 $61.37 $61.22 1,736
2020-05-18 $61.58 $61.58 $61.58 $61.58 $61.42 51
2020-05-15 $58.98 $58.98 $58.98 $58.98 $58.84 20
2020-05-14 $58.07 $58.79 $57.31 $58.79 $58.64 1,126
2020-05-13 $57.11 $57.82 $57.11 $57.82 $57.68 200
2020-05-12 $61.10 $61.10 $59.25 $59.25 $59.10 605
2020-05-11 $60.96 $60.96 $60.96 $60.96 $60.81 95
2020-05-08 $61.23 $61.23 $61.23 $61.23 $61.08 127
2020-05-07 $59.95 $59.95 $59.95 $59.95 $59.80 274
2020-05-06 $58.69 $58.69 $58.69 $58.69 $58.54 104
2020-05-05 $58.51 $58.51 $58.51 $58.51 $58.36 109
2020-05-04 $58.13 $58.13 $58.13 $58.13 $57.98 270
2020-05-01 $57.80 $57.80 $57.80 $57.80 $57.66 32
2020-04-30 $59.99 $59.99 $59.99 $59.99 $59.84 66
2020-04-29 $60.71 $60.71 $60.49 $60.49 $60.34 106
2020-04-28 $57.85 $57.85 $57.85 $57.85 $57.70 28
2020-04-27 $57.39 $57.96 $57.22 $57.96 $57.81 1,569
2020-04-24 $56.70 $56.70 $56.70 $56.70 $56.56 6
2020-04-23 $55.86 $55.86 $55.86 $55.86 $55.72 9
2020-04-22 $56.03 $56.03 $56.03 $56.03 $55.89 0
2020-04-21 $54.46 $54.46 $54.46 $54.46 $54.33 0
2020-04-20 $56.54 $56.54 $56.54 $56.54 $56.40 33
2020-04-17 $57.44 $57.44 $57.44 $57.44 $57.30 90
2020-04-16 $56.08 $56.08 $56.08 $56.08 $55.94 7
2020-04-15 $56.01 $56.01 $56.01 $56.01 $55.87 152
2020-04-14 $56.97 $57.53 $56.74 $57.53 $57.38 1,733
2020-04-13 $56.00 $56.00 $55.84 $55.84 $55.70 248
2020-04-09 $56.49 $56.49 $56.49 $56.49 $56.35 93
2020-04-08 $55.27 $55.30 $55.17 $55.30 $55.16 1,518
2020-04-07 $55.07 $55.34 $53.84 $53.84 $53.70 422
2020-04-06 $52.35 $53.39 $52.13 $53.39 $53.26 4,723
2020-04-03 $48.93 $48.93 $48.10 $48.75 $48.63 984
2020-04-02 $50.01 $50.01 $49.65 $49.81 $49.69 463
2020-04-01 $49.47 $49.58 $49.39 $49.50 $49.37 3,897
2020-03-31 $53.85 $53.94 $52.31 $52.31 $52.18 2,406
2020-03-30 $53.30 $53.63 $53.30 $53.63 $53.50 344
2020-03-27 $52.52 $52.52 $52.23 $52.23 $52.10 208
2020-03-26 $54.72 $54.72 $54.72 $54.72 $54.59 43
2020-03-25 $51.89 $54.20 $51.89 $52.15 $52.02 1,416
2020-03-24 $49.60 $50.80 $49.60 $50.33 $50.20 851
2020-03-23 $46.03 $47.27 $45.30 $46.72 $46.39 19,940
2020-03-20 $48.84 $48.84 $46.81 $46.81 $46.48 1,935
2020-03-19 $48.98 $49.00 $48.73 $48.73 $48.39 320
2020-03-18 $47.18 $47.18 $46.82 $46.82 $46.49 454
2020-03-17 $49.21 $49.87 $49.21 $49.87 $49.52 502
2020-03-16 $48.46 $48.46 $48.46 $48.46 $48.12 407
2020-03-13 $53.54 $55.05 $52.37 $55.05 $54.66 628
2020-03-12 $52.14 $52.81 $50.78 $50.89 $50.53 2,503
2020-03-11 $57.91 $57.91 $56.10 $56.34 $55.95 5,620
2020-03-10 $56.65 $59.10 $56.51 $58.95 $58.53 6,224
2020-03-09 $60.55 $60.55 $56.11 $56.11 $55.72 4,840
2020-03-06 $59.70 $61.22 $59.70 $61.22 $60.79 484
2020-03-05 $63.86 $64.18 $62.36 $62.70 $62.26 7,868
2020-03-04 $63.73 $65.42 $63.64 $65.42 $64.96 1,476
2020-03-03 $63.55 $63.55 $63.55 $63.55 $63.11 50
2020-03-02 $65.55 $65.55 $65.55 $65.55 $65.09 1
2020-02-28 $63.13 $63.20 $60.68 $62.55 $62.11 8,800
2020-02-27 $65.40 $65.40 $63.39 $63.39 $62.95 3,671
2020-02-26 $67.76 $67.76 $66.30 $66.42 $65.95 3,385
2020-02-25 $67.75 $67.81 $66.54 $66.54 $66.07 5,517
2020-02-24 $68.36 $69.37 $68.36 $68.92 $68.44 2,227
2020-02-21 $71.51 $71.51 $71.51 $71.51 $71.01 64
2020-02-20 $73.02 $73.02 $73.02 $73.02 $72.51 184
2020-02-19 $73.58 $73.58 $73.37 $73.37 $72.86 266
2020-02-18 $72.98 $72.98 $72.55 $72.76 $72.24 2,737
2020-02-14 $72.88 $73.00 $72.85 $72.94 $72.43 1,132
2020-02-13 $72.75 $72.81 $72.69 $72.81 $72.30 598
2020-02-12 $72.53 $72.91 $72.53 $72.91 $72.40 449
2020-02-11 $72.58 $72.88 $72.12 $72.12 $71.61 936
2020-02-10 $71.13 $71.98 $71.13 $71.98 $71.48 611
2020-02-07 $71.61 $71.61 $71.32 $71.33 $70.83 1,918
2020-02-06 $71.57 $71.70 $71.57 $71.70 $71.20 894
2020-02-05 $72.02 $72.02 $71.00 $71.16 $70.66 1,984
2020-02-04 $71.03 $71.03 $71.03 $71.03 $70.53 76
2020-02-03 $69.55 $69.55 $69.45 $69.45 $68.97 203
2020-01-31 $69.85 $69.85 $68.54 $68.57 $68.09 5,850
2020-01-30 $68.97 $69.78 $68.97 $69.78 $69.29 600
2020-01-29 $69.66 $69.73 $69.47 $69.47 $68.98 624
2020-01-28 $69.32 $69.32 $69.32 $69.32 $68.83 27
2020-01-27 $69.20 $69.20 $68.13 $68.13 $67.65 949
2020-01-24 $70.43 $70.43 $69.67 $69.79 $69.30 1,743
2020-01-23 $69.40 $70.15 $69.40 $70.15 $69.66 354
2020-01-22 $69.97 $69.97 $69.33 $69.83 $69.34 4,003
2020-01-21 $69.78 $69.78 $69.73 $69.73 $69.24 3,192
2020-01-17 $70.02 $70.02 $70.02 $70.02 $69.53 19
2020-01-16 $69.11 $69.52 $69.11 $69.52 $69.03 1,207
2020-01-15 $68.87 $68.87 $68.63 $68.63 $68.15 1,606
2020-01-14 $69.31 $69.37 $68.86 $68.86 $68.37 2,245
2020-01-13 $68.72 $69.30 $68.72 $69.30 $68.82 127
2020-01-10 $68.61 $68.61 $68.35 $68.35 $67.87 612
2020-01-09 $68.68 $68.94 $68.66 $68.76 $68.28 2,955
2020-01-08 $67.88 $68.42 $67.88 $68.14 $67.66 5,729
2020-01-07 $67.80 $67.88 $67.58 $67.58 $67.10 3,577
2020-01-06 $67.44 $67.63 $67.44 $67.63 $67.16 1,002
2020-01-03 $67.65 $67.65 $67.56 $67.56 $67.09 297
2020-01-02 $67.33 $68.04 $67.33 $68.04 $67.56 2,818
2019-12-31 $66.63 $66.79 $66.57 $66.79 $66.32 4,108
2019-12-30 $66.55 $66.61 $66.55 $66.61 $66.14 175
2019-12-27 $67.22 $67.22 $66.97 $67.05 $66.58 646
2019-12-26 $66.57 $67.05 $66.57 $67.05 $66.58 550
2019-12-24 $66.39 $66.39 $66.39 $66.39 $65.92 41
2019-12-23 $66.58 $66.58 $66.40 $66.40 $65.93 606
2019-12-20 $66.58 $66.70 $66.58 $66.62 $65.92 747
2019-12-19 $66.45 $66.45 $66.45 $66.45 $65.74 109
2019-12-18 $66.27 $66.27 $66.10 $66.10 $65.40 546
2019-12-17 $66.15 $66.15 $66.15 $66.15 $65.45 65
2019-12-16 $65.55 $66.16 $65.55 $66.08 $65.38 19,010
2019-12-13 $65.78 $65.79 $65.45 $65.79 $65.09 29,536
2019-12-12 $65.06 $65.82 $65.06 $65.82 $65.12 7,356
2019-12-11 $65.13 $65.13 $65.13 $65.13 $64.43 317
2019-12-10 $64.76 $64.81 $64.74 $64.77 $64.08 3,456
2019-12-09 $64.81 $65.30 $64.81 $64.97 $64.28 26,381
2019-12-06 $64.97 $65.11 $64.71 $65.06 $64.37 10,302
2019-12-05 $63.55 $64.35 $63.55 $64.35 $63.67 11,310
2019-12-04 $64.23 $64.38 $64.11 $64.11 $63.43 9,493
2019-12-03 $63.51 $63.90 $63.41 $63.90 $63.22 2,901
2019-12-02 $64.70 $64.70 $64.61 $64.61 $63.92 700
2019-11-29 $65.78 $65.78 $65.59 $65.59 $64.89 334
2019-11-27 $65.68 $65.84 $65.65 $65.81 $65.11 15,075
2019-11-26 $65.45 $65.57 $65.45 $65.57 $64.87 201
2019-11-25 $64.87 $65.27 $64.87 $65.27 $64.57 221
2019-11-22 $64.55 $64.62 $64.55 $64.62 $63.93 245
2019-11-21 $64.57 $64.59 $64.41 $64.41 $63.73 5,329
2019-11-20 $64.94 $64.94 $64.74 $64.74 $64.05 210
2019-11-19 $65.40 $65.40 $65.40 $65.40 $64.70 162
2019-11-18 $65.00 $65.40 $64.99 $65.40 $64.70 381
2019-11-15 $66.14 $66.14 $65.13 $65.13 $64.43 1,095
2019-11-14 $64.89 $65.02 $64.84 $65.02 $64.32 2,614
2019-11-13 $64.84 $64.84 $64.84 $64.84 $64.15 39
2019-11-12 $64.96 $64.96 $64.96 $64.96 $64.27 143
2019-11-11 $64.80 $65.04 $64.80 $64.89 $64.20 1,910
2019-11-08 $64.71 $64.81 $64.66 $64.81 $64.12 1,321
2019-11-07 $65.14 $65.19 $64.66 $64.66 $63.97 7,237
2019-11-06 $64.20 $64.31 $64.15 $64.31 $63.63 919
2019-11-05 $64.27 $64.28 $64.27 $64.28 $63.59 851
2019-11-04 $64.07 $64.20 $64.07 $64.18 $63.50 1,580
2019-11-01 $63.13 $63.59 $63.13 $63.59 $62.92 616
2019-10-31 $62.43 $62.66 $62.43 $62.64 $61.97 368
2019-10-30 $62.83 $63.02 $62.83 $63.02 $62.35 247
2019-10-29 $62.75 $62.75 $62.75 $62.75 $62.08 170
2019-10-28 $63.30 $63.31 $63.30 $63.31 $62.64 239
2019-10-25 $62.70 $62.70 $62.70 $62.70 $62.04 58
2019-10-24 $61.96 $62.12 $61.96 $62.12 $61.46 134
2019-10-23 $61.63 $61.63 $61.63 $61.63 $60.98 182
2019-10-22 $62.24 $62.24 $61.71 $61.71 $61.05 577
2019-10-21 $62.38 $62.38 $62.38 $62.38 $61.72 35
2019-10-18 $61.98 $61.98 $61.81 $61.81 $61.15 52,461
2019-10-17 $62.15 $62.17 $62.10 $62.17 $61.51 2,507
2019-10-16 $62.15 $62.15 $62.00 $62.14 $61.48 647
2019-10-15 $62.14 $62.29 $62.14 $62.29 $61.63 131
2019-10-14 $61.55 $61.55 $61.54 $61.54 $60.88 130
2019-10-11 $61.74 $61.97 $61.56 $61.56 $60.90 751
2019-10-10 $60.56 $60.60 $60.45 $60.48 $59.84 39,341
2019-10-09 $59.18 $60.02 $59.18 $60.02 $59.38 2,155
2019-10-08 $59.52 $59.52 $59.32 $59.32 $58.69 162
2019-10-07 $60.49 $60.54 $60.42 $60.42 $59.78 447
2019-10-04 $59.93 $60.46 $59.93 $60.46 $59.82 206
2019-10-03 $59.55 $59.55 $59.55 $59.55 $58.91 68
2019-10-02 $59.17 $59.17 $58.98 $59.16 $58.53 3,164
2019-10-01 $60.27 $60.27 $60.27 $60.27 $59.63 5
2019-09-30 $61.24 $61.24 $61.24 $61.24 $60.59 4
2019-09-27 $61.36 $61.36 $60.78 $60.78 $60.13 101
2019-09-26 $61.25 $61.33 $61.25 $61.33 $60.68 100
2019-09-25 $60.93 $61.47 $60.93 $61.47 $60.82 884
2019-09-24 $60.53 $60.53 $60.53 $60.53 $59.89 0
2019-09-23 $61.30 $61.49 $61.28 $61.49 $60.68 205
2019-09-20 $61.48 $61.48 $61.48 $61.48 $60.67 214
2019-09-19 $62.22 $62.22 $62.22 $62.22 $61.40 17
2019-09-18 $61.65 $62.37 $61.65 $62.37 $61.55 629
2019-09-17 $61.90 $62.34 $61.87 $62.34 $61.52 635
2019-09-16 $62.03 $62.03 $61.93 $62.02 $61.20 63,028
2019-09-13 $62.57 $62.57 $62.49 $62.49 $61.67 293
2019-09-12 $62.27 $62.70 $62.27 $62.55 $61.73 1,693
2019-09-11 $62.04 $62.04 $62.04 $62.04 $61.22 102
2019-09-10 $61.53 $61.53 $61.53 $61.53 $60.72 0
2019-09-09 $61.76 $61.76 $61.76 $61.76 $60.95 17
2019-09-06 $61.57 $61.57 $61.57 $61.57 $60.76 100
2019-09-05 $61.50 $61.80 $61.50 $61.63 $60.82 733
2019-09-04 $60.07 $60.22 $60.07 $60.07 $59.28 117
2019-09-03 $59.20 $59.20 $59.20 $59.20 $58.42 0
2019-08-30 $60.22 $60.22 $60.02 $60.22 $59.43 100
2019-08-29 $59.83 $60.00 $59.83 $59.95 $59.16 246
2019-08-28 $58.31 $58.79 $58.31 $58.79 $58.02 100
2019-08-27 $58.95 $58.95 $58.39 $58.54 $57.77 1,353
2019-08-26 $58.58 $58.58 $58.14 $58.56 $57.79 1,400
2019-08-23 $59.77 $59.77 $57.83 $57.83 $57.07 1,111
2019-08-22 $59.60 $59.92 $59.49 $59.87 $59.09 3,066
2019-08-21 $59.83 $59.83 $59.68 $59.75 $58.97 328
2019-08-20 $59.27 $59.34 $59.18 $59.18 $58.40 2,031
2019-08-19 $59.40 $59.54 $59.40 $59.54 $58.76 951
2019-08-16 $58.36 $58.77 $58.32 $58.77 $58.00 2,508
2019-08-15 $57.84 $57.98 $57.46 $57.58 $56.82 6,074
2019-08-14 $58.03 $58.06 $57.71 $57.79 $57.03 3,624
2019-08-13 $58.87 $60.26 $58.87 $59.78 $58.99 2,941
2019-08-12 $59.17 $59.17 $58.65 $58.73 $57.95 3,906
2019-08-09 $59.55 $59.71 $59.55 $59.71 $58.92 196
2019-08-08 $60.29 $60.29 $60.29 $60.29 $59.50 700
2019-08-07 $57.83 $59.00 $57.83 $59.00 $58.23 859
2019-08-06 $58.97 $58.97 $58.97 $58.97 $58.20 55
2019-08-05 $58.44 $58.44 $58.05 $58.05 $57.29 382
2019-08-02 $60.32 $60.32 $60.17 $60.17 $59.38 150
2019-08-01 $62.63 $62.63 $60.92 $60.92 $60.12 106
2019-07-31 $62.63 $62.71 $61.74 $61.96 $61.14 42,134
2019-07-30 $62.48 $62.48 $62.48 $62.48 $61.66 786
2019-07-29 $62.67 $62.89 $62.65 $62.83 $62.00 12,475
2019-07-26 $63.07 $63.31 $63.07 $63.24 $62.41 854
2019-07-25 $62.43 $62.54 $62.43 $62.54 $61.72 1,100
2019-07-24 $62.55 $62.89 $62.55 $62.89 $62.06 100
2019-07-23 $61.74 $62.21 $61.74 $62.21 $61.39 699
2019-07-22 $61.48 $61.63 $61.48 $61.63 $60.82 1,022
2019-07-19 $61.61 $61.61 $61.21 $61.21 $60.40 150
2019-07-18 $61.12 $61.43 $60.99 $61.43 $60.62 983
2019-07-17 $61.87 $61.87 $61.44 $61.44 $60.63 1,600
2019-07-16 $62.38 $62.38 $62.09 $62.09 $61.27 1,750
2019-07-15 $62.98 $62.98 $62.18 $62.18 $61.36 196
2019-07-12 $61.65 $62.16 $61.65 $62.16 $61.34 8,291
2019-07-11 $61.44 $61.46 $61.24 $61.24 $60.44 500
2019-07-10 $61.07 $61.07 $60.98 $61.02 $60.22 1,000
2019-07-09 $60.40 $60.87 $60.40 $60.87 $60.07 1,000
2019-07-08 $60.57 $60.57 $60.57 $60.57 $59.77 0
2019-07-05 $60.94 $60.94 $60.94 $60.94 $60.14 0
2019-07-03 $60.89 $60.89 $60.89 $60.89 $60.09 0
2019-07-02 $60.48 $60.50 $60.48 $60.50 $59.71 501
2019-07-01 $60.78 $60.78 $60.27 $60.35 $59.55 26,701
2019-06-28 $59.49 $59.60 $59.49 $59.60 $58.81 520
2019-06-27 $59.29 $59.29 $59.25 $59.25 $58.47 500
2019-06-26 $58.87 $58.87 $58.87 $58.87 $58.10 0
2019-06-25 $58.39 $58.39 $58.39 $58.39 $57.63 0
2019-06-24 $59.61 $59.61 $59.52 $59.52 $58.54 500
2019-06-21 $59.70 $59.70 $59.60 $59.60 $58.61 500
2019-06-20 $59.56 $60.03 $59.53 $60.03 $59.04 1,008
2019-06-19 $59.34 $59.37 $59.34 $59.37 $58.39 500
2019-06-18 $59.70 $59.71 $59.22 $59.31 $58.33 7,800
2019-06-17 $58.85 $58.86 $58.40 $58.40 $57.43 500
2019-06-14 $57.98 $58.51 $57.97 $58.51 $57.55 500
2019-06-13 $58.66 $58.66 $58.53 $58.54 $57.57 4,908
2019-06-12 $58.25 $58.25 $58.20 $58.20 $57.24 500
2019-06-11 $58.60 $58.60 $58.60 $58.60 $57.63 0
2019-06-10 $59.01 $59.01 $58.61 $58.61 $57.64 404
2019-06-07 $58.09 $58.09 $58.09 $58.09 $57.13 4
2019-06-06 $57.08 $57.32 $57.08 $57.32 $56.37 800
2019-06-05 $57.00 $57.00 $57.00 $57.00 $56.06 0
2019-06-04 $56.38 $56.38 $56.38 $56.38 $55.45 0
2019-06-03 $54.86 $54.88 $54.66 $54.66 $53.76 5,201
2019-05-31 $55.84 $55.84 $55.60 $55.60 $54.68 200
2019-05-30 $56.51 $56.51 $56.51 $56.51 $55.57 9
2019-05-29 $56.18 $56.39 $56.18 $56.37 $55.44 900
2019-05-28 $56.93 $56.94 $56.69 $56.69 $55.75 3,800
2019-05-24 $56.68 $56.68 $56.68 $56.68 $55.74 0
2019-05-23 $56.59 $56.59 $56.47 $56.47 $55.54 500
2019-05-22 $57.95 $57.95 $57.57 $57.57 $56.62 7,201
2019-05-21 $58.06 $58.06 $58.06 $58.06 $57.10 6
2019-05-20 $57.25 $57.33 $57.25 $57.33 $56.38 100
2019-05-17 $58.39 $58.77 $58.08 $58.14 $57.18 1,381
2019-05-16 $58.93 $58.93 $58.68 $58.68 $57.71 700
2019-05-15 $58.14 $58.15 $58.03 $58.07 $57.11 1,098
2019-05-14 $57.78 $57.78 $57.61 $57.61 $56.66 1,000
2019-05-13 $58.03 $58.03 $56.78 $56.78 $55.85 500
2019-05-10 $58.68 $59.04 $58.65 $59.04 $58.07 900
2019-05-09 $58.59 $58.90 $58.59 $58.90 $57.93 800
2019-05-08 $59.50 $59.57 $59.24 $59.24 $58.26 904
2019-05-07 $59.22 $59.27 $58.95 $59.27 $58.29 1,280
2019-05-06 $60.22 $60.55 $60.22 $60.55 $59.55 500
2019-05-03 $61.10 $61.16 $61.10 $61.16 $60.15 515
2019-05-02 $60.54 $60.54 $60.40 $60.40 $59.40 520
2019-05-01 $61.14 $61.14 $60.66 $60.66 $59.66 766
2019-04-30 $60.69 $60.91 $60.68 $60.91 $59.90 801
2019-04-29 $61.45 $61.45 $61.29 $61.29 $60.27 500
2019-04-26 $60.98 $60.98 $60.98 $60.98 $59.98 17
2019-04-25 $60.78 $60.78 $60.78 $60.78 $59.78 167
2019-04-24 $61.11 $61.22 $61.06 $61.07 $60.06 2,003
2019-04-23 $60.82 $61.08 $60.81 $61.04 $60.03 1,000
2019-04-22 $60.21 $60.44 $60.19 $60.44 $59.44 503
2019-04-18 $60.64 $60.64 $60.56 $60.56 $59.56 500
2019-04-17 $60.23 $60.37 $60.21 $60.37 $59.37 500
2019-04-16 $59.42 $59.79 $59.42 $59.79 $58.81 500
2019-04-15 $59.08 $59.15 $58.96 $59.15 $58.17 1,000
2019-04-12 $59.00 $59.34 $58.99 $59.34 $58.36 500
2019-04-11 $58.42 $58.42 $58.38 $58.38 $57.41 637
2019-04-10 $58.03 $58.03 $58.03 $58.03 $57.07 2
2019-04-09 $57.67 $57.67 $57.67 $57.67 $56.72 3
2019-04-08 $58.12 $58.12 $58.12 $58.12 $57.16 2
2019-04-05 $58.04 $58.04 $58.04 $58.04 $57.09 0
2019-04-04 $58.01 $58.01 $58.01 $58.01 $57.05 0
2019-04-03 $57.86 $57.86 $57.64 $57.81 $56.85 1,070
2019-04-02 $57.19 $57.33 $57.19 $57.33 $56.38 2,000
2019-04-01 $56.47 $57.04 $56.47 $57.04 $56.09 1,000
2019-03-29 $55.67 $55.75 $55.58 $55.70 $54.78 2,200
2019-03-28 $55.29 $55.54 $55.29 $55.47 $54.56 602
2019-03-27 $55.06 $55.14 $55.06 $55.14 $54.23 250
2019-03-26 $55.12 $55.22 $54.93 $55.22 $54.31 3,000
2019-03-25 $54.93 $54.93 $54.93 $54.93 $54.03 0
2019-03-22 $55.30 $55.32 $55.07 $55.07 $54.16 3,000
2019-03-21 $56.33 $56.54 $56.33 $56.54 $55.60 3,003
2019-03-20 $55.60 $55.66 $55.41 $55.66 $54.74 6,900
2019-03-19 $56.10 $56.10 $55.82 $55.82 $54.90 100
2019-03-18 $55.48 $56.12 $55.48 $56.12 $55.04 306
2019-03-15 $55.79 $55.79 $55.76 $55.76 $54.69 1,503
2019-03-14 $55.53 $55.53 $55.49 $55.49 $54.42 3,020
2019-03-13 $55.51 $55.51 $55.43 $55.47 $54.41 4,500
2019-03-12 $55.40 $55.45 $55.18 $55.18 $54.12 3,000
2019-03-11 $54.91 $55.15 $54.91 $55.15 $54.09 4,525
2019-03-08 $54.01 $54.20 $54.00 $54.20 $53.16 4,500
2019-03-07 $54.18 $54.21 $54.18 $54.20 $53.16 3,000
2019-03-06 $55.06 $55.06 $54.85 $54.85 $53.80 7,020
2019-03-05 $55.03 $55.06 $54.98 $55.06 $54.00 6,004
2019-03-04 $56.09 $56.09 $54.73 $55.03 $53.98 3,103
2019-03-01 $55.17 $55.17 $55.17 $55.17 $54.11 0
2019-02-28 $55.06 $55.07 $54.88 $54.89 $53.84 4,500
2019-02-27 $55.23 $55.23 $55.06 $55.12 $54.07 1,004
2019-02-26 $55.07 $55.09 $55.07 $55.09 $54.04 3,000
2019-02-25 $55.25 $55.27 $54.94 $54.99 $53.93 6,000
2019-02-22 $54.61 $54.83 $54.61 $54.70 $53.65 6,311
2019-02-21 $54.28 $54.28 $54.28 $54.28 $53.23 0
2019-02-20 $54.33 $54.40 $54.21 $54.36 $53.31 6,314
2019-02-19 $54.05 $54.30 $54.05 $54.14 $53.10 6,702
2019-02-15 $53.90 $54.10 $53.82 $54.09 $53.05 9,000
2019-02-14 $53.65 $53.82 $53.43 $53.66 $52.63 7,900
2019-02-13 $54.05 $54.06 $53.67 $53.67 $52.64 9,200
2019-02-12 $53.49 $53.75 $53.49 $53.69 $52.66 3,900
2019-02-11 $53.01 $53.01 $52.79 $52.88 $51.87 6,000
2019-02-08 $52.58 $52.76 $52.58 $52.76 $51.75 6,000
2019-02-07 $52.81 $52.81 $52.81 $52.81 $51.79 0
2019-02-06 $53.43 $53.45 $53.39 $53.39 $52.37 9,000
2019-02-05 $53.53 $53.62 $53.53 $53.62 $52.59 9,000
2019-02-04 $52.82 $53.04 $52.80 $53.04 $52.02 6,024
2019-02-01 $52.33 $52.33 $52.33 $52.33 $51.33 14
2019-01-31 $52.41 $52.43 $52.30 $52.43 $51.42 9,022
2019-01-30 $51.70 $52.18 $51.70 $52.18 $51.18 6,006
2019-01-29 $51.27 $51.27 $51.02 $51.09 $50.11 10,500
2019-01-28 $51.20 $51.50 $51.20 $51.47 $50.48 6,200
2019-01-25 $51.98 $52.04 $51.84 $51.91 $50.91 12,100
2019-01-24 $50.86 $51.07 $50.86 $51.07 $50.09 9,000
2019-01-23 $50.94 $50.94 $50.02 $50.55 $49.58 10,200
2019-01-22 $50.64 $50.64 $50.12 $50.40 $49.43 8,000
2019-01-18 $51.61 $51.62 $51.28 $51.44 $50.45 9,001
2019-01-17 $50.21 $50.79 $50.18 $50.73 $49.76 8,200
2019-01-16 $50.65 $50.66 $50.48 $50.49 $49.52 7,525
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.