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

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

Data as of May 2, 2025

$47.02 ($0.00) 0.00%

DIREXION MSCI USA DEFENSIVES OVER CYCLICALS ETF - Daily Information
Click for more stock information on DIREXION MSCI USA DEFENSIVES OVER CYCLICALS ETF .
Daily Information Data
Date May 2, 2025
Open $47.02
Previous Close $47.02
High $47.02
Low $47.02
Adjusted Open $47.02
Previous Adjusted Close $47.02
Adjusted High $47.02
Adjusted Low $47.02
Invest in DIREXION MSCI USA DEFENSIVES OVER CYCLICALS ETF (RWDC)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for DIREXION MSCI USA DEFENSIVES OVER CYCLICALS ETF (RWDC)
Date Open High Low Close Adj.Close Volume
2020-09-29 $47.02 $47.02 $47.02 $47.02 $47.02 0
2020-09-28 $47.02 $47.02 $47.02 $47.02 $47.02 0
2020-09-25 $46.86 $47.02 $46.84 $47.02 $47.02 856
2020-09-24 $46.60 $46.60 $46.60 $46.60 $46.60 20
2020-09-23 $46.61 $46.61 $46.61 $46.61 $46.61 20
2020-09-22 $47.03 $47.03 $47.03 $47.03 $47.03 0
2020-09-21 $47.20 $47.20 $47.20 $47.20 $47.20 110
2020-09-18 $47.85 $48.17 $47.85 $48.17 $48.17 110
2020-09-17 $48.23 $48.23 $48.23 $48.23 $48.23 10
2020-09-16 $48.34 $48.34 $48.34 $48.34 $48.34 62
2020-09-15 $48.12 $48.12 $48.12 $48.12 $48.12 10
2020-09-14 $48.28 $48.28 $48.28 $48.28 $48.28 10
2020-09-11 $47.71 $47.71 $47.71 $47.71 $47.71 242
2020-09-10 $48.58 $48.58 $47.46 $47.46 $47.46 242
2020-09-09 $48.25 $48.25 $48.25 $48.25 $48.25 20
2020-09-08 $47.65 $47.65 $47.65 $47.65 $47.65 20
2020-09-04 $47.70 $48.13 $47.70 $48.13 $48.13 300
2020-09-03 $48.32 $48.32 $48.32 $48.32 $48.32 20
2020-09-02 $48.95 $48.95 $48.95 $48.95 $48.95 25
2020-09-01 $47.79 $47.79 $47.79 $47.79 $47.79 25
2020-08-31 $48.54 $48.70 $48.07 $48.70 $48.70 919
2020-08-28 $48.47 $48.66 $48.47 $48.66 $48.66 315
2020-08-27 $48.24 $48.47 $48.24 $48.47 $48.47 201
2020-08-26 $47.98 $47.98 $47.98 $47.98 $47.98 584
2020-08-25 $48.36 $48.64 $48.36 $48.64 $48.64 584
2020-08-24 $48.66 $48.66 $48.66 $48.66 $48.66 3
2020-08-21 $48.80 $48.80 $48.80 $48.80 $48.80 1
2020-08-20 $48.87 $48.87 $48.87 $48.87 $48.87 2
2020-08-19 $49.42 $49.42 $49.42 $49.42 $49.42 2
2020-08-18 $49.75 $49.75 $49.75 $49.75 $49.75 2
2020-08-17 $49.98 $49.98 $49.98 $49.98 $49.98 11
2020-08-14 $49.71 $49.71 $49.71 $49.71 $49.71 0
2020-08-13 $49.84 $49.84 $49.84 $49.84 $49.84 0
2020-08-12 $50.09 $50.09 $50.09 $50.09 $50.09 8
2020-08-11 $49.26 $49.26 $49.26 $49.26 $49.26 8
2020-08-10 $49.62 $49.72 $49.62 $49.72 $49.72 400
2020-08-07 $49.63 $49.63 $49.63 $49.63 $49.63 10
2020-08-06 $49.24 $49.24 $49.24 $49.24 $49.24 10
2020-08-05 $49.74 $49.74 $49.74 $49.74 $49.74 0
2020-08-04 $49.79 $49.79 $49.79 $49.79 $49.79 101
2020-08-03 $49.61 $49.61 $49.61 $49.61 $49.61 101
2020-07-31 $49.04 $49.40 $49.04 $49.40 $49.40 739
2020-07-30 $50.06 $50.06 $50.06 $50.06 $50.06 307
2020-07-29 $50.55 $50.55 $50.54 $50.54 $50.54 307
2020-07-28 $50.27 $50.27 $50.27 $50.27 $50.27 26
2020-07-27 $50.05 $50.05 $50.05 $50.05 $50.05 26
2020-07-24 $50.25 $50.25 $49.90 $49.97 $49.97 875
2020-07-23 $50.39 $50.39 $50.39 $50.39 $50.39 12
2020-07-22 $50.18 $50.18 $50.18 $50.18 $50.18 0
2020-07-21 $49.88 $49.88 $49.75 $49.75 $49.75 100
2020-07-20 $49.35 $49.35 $49.21 $49.21 $49.21 100
2020-07-17 $50.00 $50.00 $50.00 $50.00 $50.00 200
2020-07-16 $49.26 $49.26 $49.26 $49.26 $49.26 100
2020-07-15 $49.10 $49.10 $49.10 $49.10 $49.10 70
2020-07-14 $48.69 $48.69 $48.69 $48.69 $48.69 0
2020-07-13 $47.53 $47.53 $47.53 $47.53 $47.53 0
2020-07-10 $47.11 $47.11 $47.11 $47.11 $47.11 0
2020-07-09 $46.80 $46.80 $46.80 $46.80 $46.80 0
2020-07-08 $47.54 $47.54 $47.54 $47.54 $47.54 160
2020-07-07 $47.68 $47.68 $47.68 $47.68 $47.68 10
2020-07-06 $47.86 $47.86 $47.86 $47.86 $47.87 10
2020-07-02 $47.88 $47.88 $47.88 $47.88 $47.88 20
2020-07-01 $47.62 $47.62 $47.62 $47.62 $47.62 10
2020-06-30 $46.90 $47.49 $46.85 $47.49 $47.49 550
2020-06-29 $46.72 $46.72 $46.72 $46.72 $46.72 100
2020-06-26 $46.34 $46.34 $46.34 $46.34 $46.34 162
2020-06-25 $46.82 $46.82 $46.82 $46.82 $46.82 1
2020-06-24 $46.61 $46.61 $46.61 $46.61 $46.61 0
2020-06-23 $47.95 $48.15 $47.70 $47.70 $47.70 705
2020-06-22 $48.12 $48.15 $47.95 $48.15 $47.81 14,049
2020-06-19 $48.54 $48.54 $48.54 $48.54 $48.20 1
2020-06-18 $48.21 $48.21 $48.21 $48.21 $47.87 0
2020-06-17 $48.45 $48.47 $48.21 $48.21 $47.87 3,940
2020-06-16 $48.57 $48.70 $48.31 $48.31 $47.97 3,301
2020-06-15 $47.01 $47.40 $46.99 $47.31 $46.98 9,764
2020-06-12 $47.39 $47.39 $46.72 $47.33 $46.99 3,454
2020-06-11 $48.23 $48.23 $47.04 $47.04 $46.71 1,005
2020-06-10 $50.02 $50.13 $49.56 $49.56 $49.21 4,719
2020-06-09 $50.56 $50.56 $50.08 $50.08 $49.73 4,638
2020-06-08 $49.98 $50.70 $49.98 $50.70 $50.34 2,457
2020-06-05 $50.30 $50.30 $50.30 $50.30 $49.95 14
2020-06-04 $49.33 $49.33 $49.33 $49.33 $48.98 53
2020-06-03 $49.99 $49.99 $49.99 $49.99 $49.63 0
2020-06-02 $49.84 $50.07 $49.82 $50.07 $49.72 1,500
2020-06-01 $49.82 $49.82 $49.82 $49.82 $49.46 0
2020-05-29 $49.35 $49.93 $49.35 $49.93 $49.57 1,158
2020-05-28 $49.44 $49.67 $49.35 $49.51 $49.16 3,716
2020-05-27 $48.59 $48.73 $48.59 $48.73 $48.39 500
2020-05-26 $48.62 $48.82 $48.28 $48.28 $47.94 3,121
2020-05-22 $48.39 $48.39 $48.39 $48.39 $48.05 2
2020-05-21 $48.28 $48.28 $48.28 $48.28 $47.94 3
2020-05-20 $48.84 $48.84 $48.84 $48.84 $48.50 2
2020-05-19 $48.83 $48.83 $48.83 $48.83 $48.48 0
2020-05-18 $49.76 $49.76 $49.76 $49.76 $49.41 101
2020-05-15 $48.81 $48.97 $48.78 $48.97 $48.62 3,202
2020-05-14 $48.65 $48.65 $48.65 $48.65 $48.31 50
2020-05-13 $48.45 $48.58 $48.45 $48.58 $48.23 1,699
2020-05-12 $49.26 $49.26 $49.26 $49.26 $48.91 1
2020-05-11 $49.07 $49.59 $49.07 $49.59 $49.24 1,849
2020-05-08 $48.94 $48.95 $48.94 $48.95 $48.61 218
2020-05-07 $48.26 $48.26 $48.26 $48.26 $47.92 1
2020-05-06 $48.58 $48.58 $48.58 $48.58 $48.23 6
2020-05-05 $49.52 $49.52 $49.52 $49.52 $49.17 14
2020-05-04 $48.69 $48.69 $48.69 $48.69 $48.35 120
2020-05-01 $48.39 $48.43 $48.22 $48.31 $47.97 3,479
2020-04-30 $49.30 $49.47 $49.30 $49.47 $49.12 1,034
2020-04-29 $49.99 $49.99 $49.99 $49.99 $49.64 226
2020-04-28 $49.99 $49.99 $49.99 $49.99 $49.64 2
2020-04-27 $50.38 $50.56 $50.38 $50.56 $50.20 332
2020-04-24 $50.09 $50.09 $50.09 $50.09 $49.74 14
2020-04-23 $49.59 $49.59 $49.59 $49.59 $49.24 201
2020-04-22 $49.38 $49.57 $49.38 $49.54 $49.19 1,616
2020-04-21 $49.00 $49.00 $48.78 $48.78 $48.44 321
2020-04-20 $49.94 $49.94 $49.94 $49.94 $49.59 0
2020-04-17 $50.67 $50.67 $50.67 $50.67 $50.31 0
2020-04-16 $49.14 $49.14 $49.14 $49.14 $48.79 214
2020-04-15 $48.47 $48.47 $48.47 $48.47 $48.12 0
2020-04-14 $48.81 $49.10 $48.81 $49.10 $48.75 3,502
2020-04-13 $47.60 $47.60 $47.60 $47.60 $47.26 111
2020-04-09 $48.29 $48.29 $48.29 $48.29 $47.95 12
2020-04-08 $46.03 $47.97 $46.03 $47.97 $47.63 984
2020-04-07 $46.17 $46.17 $46.17 $46.17 $45.84 13
2020-04-06 $46.78 $46.78 $46.78 $46.78 $46.45 2
2020-04-03 $44.83 $44.83 $44.83 $44.83 $44.51 0
2020-04-02 $45.14 $45.14 $45.14 $45.14 $44.82 1
2020-04-01 $43.24 $43.24 $43.24 $43.24 $42.93 7
2020-03-31 $44.52 $44.65 $44.52 $44.65 $44.33 132
2020-03-30 $44.20 $44.80 $44.20 $44.80 $44.48 701
2020-03-27 $42.84 $42.95 $42.84 $42.95 $42.65 297
2020-03-26 $42.65 $43.60 $42.65 $43.60 $43.29 399
2020-03-25 $40.30 $40.71 $40.27 $40.71 $40.42 8,257
2020-03-24 $39.21 $40.07 $39.13 $40.07 $39.79 219
2020-03-23 $39.01 $39.01 $37.65 $38.26 $37.75 9,035
2020-03-20 $39.89 $39.89 $39.89 $39.89 $39.35 0
2020-03-19 $42.00 $42.00 $42.00 $42.00 $41.43 144
2020-03-18 $45.37 $45.37 $43.26 $43.26 $42.68 177
2020-03-17 $44.85 $44.85 $44.85 $44.85 $44.24 255
2020-03-16 $42.02 $42.02 $42.02 $42.02 $41.45 240
2020-03-13 $45.14 $45.14 $45.14 $45.14 $44.53 25
2020-03-12 $44.64 $45.00 $43.04 $43.04 $42.46 2,232
2020-03-11 $47.98 $47.98 $46.51 $46.89 $46.26 2,976
2020-03-10 $47.56 $48.86 $47.56 $48.86 $48.20 284
2020-03-09 $48.53 $48.53 $47.31 $48.12 $47.47 3,241
2020-03-06 $50.34 $51.04 $49.92 $51.04 $50.35 3,039
2020-03-05 $51.38 $51.38 $51.38 $51.38 $50.69 40
2020-03-04 $51.73 $52.29 $51.73 $52.29 $51.58 100
2020-03-03 $50.71 $50.71 $49.18 $49.45 $48.78 1,101
2020-03-02 $48.39 $50.26 $48.39 $50.26 $49.58 567
2020-02-28 $47.67 $47.67 $47.67 $47.67 $47.03 165
2020-02-27 $50.19 $50.19 $49.04 $49.04 $48.37 509
2020-02-26 $51.58 $51.58 $50.70 $50.70 $50.01 189
2020-02-25 $51.68 $51.68 $51.03 $51.12 $50.43 607
2020-02-24 $52.97 $52.97 $52.50 $52.50 $51.79 139
2020-02-21 $54.11 $54.11 $53.93 $53.93 $53.20 182
2020-02-20 $53.47 $53.67 $53.47 $53.67 $52.94 105
2020-02-19 $53.84 $53.84 $53.76 $53.76 $53.03 878
2020-02-18 $53.80 $53.80 $53.70 $53.70 $52.98 235
2020-02-14 $53.68 $53.84 $53.68 $53.84 $53.11 403
2020-02-13 $53.59 $53.82 $53.59 $53.76 $53.03 770
2020-02-12 $54.36 $54.36 $53.64 $53.76 $53.03 1,980
2020-02-11 $53.86 $53.86 $53.46 $53.75 $53.02 1,940
2020-02-10 $53.41 $53.41 $53.41 $53.41 $52.68 0
2020-02-07 $53.41 $53.41 $53.41 $53.41 $52.68 25
2020-02-06 $53.67 $53.67 $53.67 $53.67 $52.95 40
2020-02-05 $53.73 $53.73 $53.73 $53.73 $53.00 0
2020-02-04 $52.61 $52.61 $52.61 $52.61 $51.90 80
2020-02-03 $52.40 $52.40 $52.40 $52.40 $51.69 27
2020-01-31 $52.54 $52.54 $52.45 $52.45 $51.74 867
2020-01-30 $53.31 $53.31 $53.31 $53.31 $52.59 0
2020-01-29 $53.35 $53.35 $53.35 $53.35 $52.63 0
2020-01-28 $53.67 $53.67 $53.67 $53.67 $52.95 0
2020-01-27 $53.69 $53.69 $53.69 $53.69 $52.96 5
2020-01-24 $53.88 $53.88 $53.88 $53.88 $53.16 29
2020-01-23 $54.56 $54.56 $54.56 $54.56 $53.83 62
2020-01-22 $54.78 $54.78 $54.78 $54.78 $54.04 0
2020-01-21 $54.70 $54.72 $54.70 $54.72 $53.98 1,600
2020-01-17 $55.00 $55.00 $54.81 $54.81 $54.07 226
2020-01-16 $54.89 $54.89 $54.89 $54.89 $54.14 0
2020-01-15 $54.77 $54.82 $54.77 $54.82 $54.08 111
2020-01-14 $54.29 $54.29 $54.29 $54.29 $53.55 0
2020-01-13 $53.81 $53.81 $53.81 $53.81 $53.08 0
2020-01-10 $54.17 $54.17 $54.17 $54.17 $53.44 44
2020-01-09 $54.13 $54.13 $54.13 $54.13 $53.39 0
2020-01-08 $53.80 $53.80 $53.80 $53.80 $53.07 0
2020-01-07 $53.68 $53.75 $53.68 $53.75 $53.02 1,900
2020-01-06 $54.12 $54.12 $54.12 $54.12 $53.39 25
2020-01-03 $53.85 $53.85 $53.85 $53.85 $53.12 0
2020-01-02 $54.01 $54.01 $54.01 $54.01 $53.28 1
2019-12-31 $54.41 $54.41 $54.41 $54.41 $53.67 1
2019-12-30 $54.24 $54.24 $54.24 $54.24 $53.50 88
2019-12-27 $53.89 $54.51 $53.89 $54.51 $53.77 636
2019-12-26 $54.75 $54.75 $54.37 $54.37 $53.63 432
2019-12-24 $54.61 $54.61 $54.61 $54.61 $53.87 100
2019-12-23 $54.65 $54.65 $54.65 $54.65 $53.91 0
2019-12-20 $54.79 $54.91 $54.79 $54.91 $53.87 300
2019-12-19 $54.33 $54.33 $54.33 $54.33 $53.31 0
2019-12-18 $54.27 $54.27 $54.27 $54.27 $53.24 0
2019-12-17 $54.18 $54.18 $54.18 $54.18 $53.15 1
2019-12-16 $54.20 $54.20 $54.20 $54.20 $53.18 2
2019-12-13 $53.61 $53.61 $53.61 $53.61 $52.60 0
2019-12-12 $53.57 $53.57 $53.57 $53.57 $52.56 0
2019-12-11 $53.28 $53.28 $53.28 $53.28 $52.27 44
2019-12-10 $53.27 $53.29 $53.27 $53.29 $52.28 100
2019-12-09 $53.23 $53.35 $53.19 $53.24 $52.24 9,650
2019-12-06 $53.37 $53.62 $53.37 $53.38 $52.37 9,161
2019-12-05 $53.03 $53.19 $52.90 $53.08 $52.08 8,750
2019-12-04 $53.09 $53.31 $52.99 $53.31 $52.30 8,750
2019-12-03 $52.78 $52.78 $52.78 $52.78 $51.79 0
2019-12-02 $52.80 $52.80 $52.80 $52.80 $51.80 0
2019-11-29 $52.70 $52.70 $52.70 $52.70 $51.71 0
2019-11-27 $52.76 $52.91 $52.63 $52.89 $51.89 15,000
2019-11-26 $52.76 $52.76 $52.76 $52.76 $51.77 0
2019-11-25 $52.78 $52.78 $52.78 $52.78 $51.79 1
2019-11-22 $52.54 $52.54 $52.54 $52.54 $51.55 0
2019-11-21 $52.53 $52.53 $52.53 $52.53 $51.54 0
2019-11-20 $52.31 $52.31 $52.31 $52.31 $51.32 68
2019-11-19 $51.96 $51.96 $51.96 $51.96 $50.98 28
2019-11-18 $51.88 $51.88 $51.88 $51.88 $50.90 0
2019-11-15 $51.95 $52.11 $51.95 $52.11 $51.13 188
2019-11-14 $51.30 $51.30 $51.30 $51.30 $50.33 0
2019-11-13 $51.40 $51.40 $51.40 $51.40 $50.43 97
2019-11-12 $51.11 $51.11 $51.11 $51.11 $50.15 0
2019-11-11 $50.93 $50.93 $50.93 $50.93 $49.97 0
2019-11-08 $51.24 $51.24 $51.24 $51.24 $50.28 0
2019-11-07 $51.01 $51.07 $51.01 $51.07 $50.10 130
2019-11-06 $51.10 $51.10 $51.10 $51.10 $50.14 85
2019-11-05 $51.12 $51.12 $51.12 $51.12 $50.16 0
2019-11-04 $51.42 $51.42 $51.42 $51.42 $50.45 0
2019-11-01 $51.87 $51.87 $51.60 $51.60 $50.62 128
2019-10-31 $51.53 $51.53 $51.50 $51.50 $50.53 128
2019-10-30 $51.51 $51.51 $51.51 $51.51 $50.54 0
2019-10-29 $51.47 $51.47 $51.47 $51.47 $50.50 0
2019-10-28 $50.89 $50.89 $50.89 $50.89 $49.93 0
2019-10-25 $50.92 $50.92 $50.92 $50.92 $49.96 160
2019-10-24 $51.18 $51.18 $51.17 $51.17 $50.21 361
2019-10-23 $51.34 $51.34 $51.34 $51.34 $50.37 0
2019-10-22 $50.98 $50.98 $50.98 $50.98 $50.02 0
2019-10-21 $50.55 $50.55 $50.55 $50.55 $49.59 0
2019-10-18 $50.59 $50.59 $50.53 $50.53 $49.58 401
2019-10-17 $50.46 $50.46 $50.46 $50.46 $49.51 0
2019-10-16 $50.15 $50.15 $50.15 $50.15 $49.20 0
2019-10-15 $50.27 $50.27 $50.27 $50.27 $49.32 0
2019-10-14 $49.93 $49.95 $49.93 $49.95 $49.01 846
2019-10-11 $50.28 $50.28 $50.16 $50.16 $49.21 1,000
2019-10-10 $50.02 $50.02 $50.02 $50.02 $49.08 0
2019-10-09 $49.86 $49.86 $49.86 $49.86 $48.92 40
2019-10-08 $49.92 $49.92 $49.58 $49.58 $48.65 300
2019-10-07 $50.36 $50.36 $50.36 $50.36 $49.41 10
2019-10-04 $50.65 $50.65 $50.65 $50.65 $49.70 0
2019-10-03 $49.91 $49.91 $49.91 $49.91 $48.97 0
2019-10-02 $49.49 $49.49 $49.49 $49.49 $48.56 21
2019-10-01 $50.79 $50.79 $50.37 $50.37 $49.42 329
2019-09-30 $50.73 $50.73 $50.73 $50.73 $49.77 0
2019-09-27 $50.49 $50.49 $50.49 $50.49 $49.54 0
2019-09-26 $50.57 $50.57 $50.57 $50.57 $49.62 0
2019-09-25 $50.77 $50.77 $50.77 $50.77 $49.81 0
2019-09-24 $51.12 $51.12 $51.12 $51.12 $50.16 12
2019-09-23 $51.55 $51.55 $51.55 $51.55 $50.31 0
2019-09-20 $51.70 $51.70 $51.70 $51.70 $50.46 0
2019-09-19 $51.22 $51.22 $51.22 $51.22 $49.99 2
2019-09-18 $51.07 $51.07 $51.07 $51.07 $49.84 0
2019-09-17 $51.09 $51.09 $51.09 $51.09 $49.86 0
2019-09-16 $51.12 $51.12 $51.12 $51.12 $49.89 0
2019-09-13 $50.83 $50.83 $50.83 $50.83 $49.61 0
2019-09-12 $50.93 $50.93 $50.93 $50.93 $49.70 0
2019-09-11 $51.01 $51.01 $51.01 $51.01 $49.78 30
2019-09-10 $50.63 $50.63 $50.63 $50.63 $49.41 120
2019-09-09 $50.51 $50.51 $50.51 $50.51 $49.30 2
2019-09-06 $50.74 $50.82 $50.56 $50.57 $49.35 0
2019-09-05 $50.57 $51.01 $50.46 $50.71 $49.49 0
2019-09-04 $50.69 $50.71 $50.69 $50.69 $49.47 110
2019-09-03 $50.68 $50.72 $50.17 $50.55 $49.34 0
2019-08-30 $50.55 $50.55 $50.55 $50.55 $49.34 100
2019-08-29 $50.47 $50.47 $50.47 $50.47 $49.26 90
2019-08-28 $50.36 $50.36 $50.36 $50.36 $49.15 0
2019-08-27 $50.30 $50.30 $49.98 $49.98 $48.78 1,115
2019-08-26 $50.02 $50.18 $49.96 $50.12 $48.92 1,200
2019-08-23 $50.70 $50.70 $49.55 $49.55 $48.36 110
2019-08-22 $50.72 $50.80 $50.59 $50.71 $49.49 2,459
2019-08-21 $50.83 $50.83 $50.83 $50.83 $49.60 0
2019-08-20 $50.97 $50.97 $50.55 $50.55 $49.33 1,000
2019-08-19 $50.86 $51.09 $50.86 $51.09 $49.86 500
2019-08-16 $50.39 $50.51 $50.39 $50.51 $49.30 600
2019-08-15 $50.07 $50.07 $49.88 $50.02 $48.82 1,101
2019-08-14 $50.32 $50.32 $49.58 $49.60 $48.41 1,804
2019-08-13 $50.70 $50.70 $50.70 $50.70 $49.48 400
2019-08-12 $50.28 $50.30 $50.28 $50.30 $49.09 200
2019-08-09 $50.60 $50.60 $50.60 $50.60 $49.39 0
2019-08-08 $50.53 $50.53 $50.53 $50.53 $49.32 0
2019-08-07 $49.99 $49.99 $49.99 $49.99 $48.79 5,900
2019-08-06 $49.57 $49.79 $49.57 $49.79 $48.59 979
2019-08-05 $49.41 $49.41 $49.41 $49.41 $48.23 127
2019-08-02 $50.44 $50.44 $50.44 $50.44 $49.23 200
2019-08-01 $50.43 $50.47 $50.37 $50.47 $49.26 803
2019-07-31 $50.46 $50.46 $50.46 $50.46 $49.25 8
2019-07-30 $50.92 $50.92 $50.92 $50.92 $49.70 200
2019-07-29 $50.76 $50.92 $50.75 $50.92 $49.70 510
2019-07-26 $50.63 $50.63 $50.63 $50.63 $49.42 553
2019-07-25 $50.60 $50.62 $50.47 $50.47 $49.26 1,000
2019-07-24 $50.65 $50.74 $50.65 $50.74 $49.52 120
2019-07-23 $50.85 $50.98 $50.85 $50.98 $49.76 618
2019-07-22 $51.02 $51.03 $50.88 $50.88 $49.66 1,479
2019-07-19 $51.44 $51.44 $51.17 $51.17 $49.94 118
2019-07-18 $51.17 $51.54 $51.17 $51.54 $50.30 500
2019-07-17 $51.29 $51.30 $51.19 $51.19 $49.96 601
2019-07-16 $51.18 $51.19 $51.00 $51.11 $49.89 1,000
2019-07-15 $51.43 $51.43 $51.37 $51.37 $50.13 110
2019-07-12 $51.56 $51.56 $51.39 $51.39 $50.15 506
2019-07-11 $51.75 $51.93 $51.75 $51.93 $50.68 510
2019-07-10 $51.98 $52.05 $51.97 $51.97 $50.72 1,000
2019-07-09 $51.50 $51.63 $51.49 $51.63 $50.39 1,000
2019-07-08 $51.70 $51.70 $51.70 $51.70 $50.46 0
2019-07-05 $51.73 $51.73 $51.73 $51.73 $50.48 0
2019-07-03 $52.09 $52.09 $52.09 $52.09 $50.84 0
2019-07-02 $51.36 $51.52 $51.36 $51.52 $50.28 503
2019-07-01 $51.30 $51.45 $51.30 $51.45 $50.22 500
2019-06-28 $51.12 $51.40 $51.12 $51.40 $50.16 500
2019-06-27 $51.35 $51.36 $51.25 $51.25 $50.02 500
2019-06-26 $51.21 $51.21 $51.21 $51.21 $49.98 0
2019-06-25 $51.95 $51.95 $51.95 $51.95 $50.70 0
2019-06-24 $52.25 $52.25 $52.25 $52.25 $50.71 0
2019-06-21 $52.53 $52.53 $52.53 $52.53 $50.97 0
2019-06-20 $52.00 $52.22 $52.00 $52.22 $50.67 1,004
2019-06-19 $51.43 $51.80 $51.43 $51.80 $50.26 800
2019-06-18 $51.42 $51.42 $51.32 $51.32 $49.81 500
2019-06-17 $51.09 $51.30 $51.09 $51.30 $49.79 500
2019-06-14 $51.35 $51.35 $51.07 $51.12 $49.61 694
2019-06-13 $51.23 $51.23 $51.04 $51.04 $49.54 510
2019-06-12 $50.99 $51.04 $50.99 $51.04 $49.53 500
2019-06-11 $50.85 $50.85 $50.85 $50.85 $49.34 0
2019-06-10 $50.89 $50.89 $50.89 $50.89 $49.39 6
2019-06-07 $50.96 $50.96 $50.96 $50.96 $49.45 6
2019-06-06 $50.63 $50.63 $50.63 $50.63 $49.13 0
2019-06-05 $50.25 $50.25 $50.25 $50.25 $48.77 0
2019-06-04 $49.98 $49.98 $49.98 $49.98 $48.50 0
2019-06-03 $49.64 $49.64 $49.64 $49.64 $48.17 7
2019-05-31 $48.76 $48.84 $48.76 $48.84 $47.40 540
2019-05-30 $49.18 $49.18 $49.14 $49.14 $47.68 212
2019-05-29 $49.00 $49.15 $49.00 $49.13 $47.68 800
2019-05-28 $50.57 $50.57 $49.61 $49.61 $48.14 10,800
2019-05-24 $50.62 $50.62 $50.62 $50.62 $49.12 0
2019-05-23 $50.32 $50.58 $50.32 $50.58 $49.08 525
2019-05-22 $50.56 $50.84 $50.56 $50.84 $49.33 4,800
2019-05-21 $50.50 $50.50 $50.50 $50.50 $49.01 5
2019-05-20 $50.26 $50.35 $50.26 $50.35 $48.86 300
2019-05-17 $50.27 $50.28 $50.09 $50.09 $48.61 1,000
2019-05-16 $50.47 $50.47 $50.09 $50.09 $48.61 500
2019-05-15 $49.87 $49.89 $49.86 $49.89 $48.41 500
2019-05-14 $49.96 $49.96 $49.78 $49.78 $48.31 1,070
2019-05-13 $49.67 $49.67 $49.67 $49.67 $48.20 500
2019-05-10 $49.76 $49.76 $49.76 $49.76 $48.29 0
2019-05-09 $49.52 $49.54 $49.52 $49.54 $48.07 500
2019-05-08 $49.52 $49.52 $49.52 $49.52 $48.06 8
2019-05-07 $49.47 $49.55 $49.38 $49.55 $48.09 1,000
2019-05-06 $49.70 $50.11 $49.70 $50.11 $48.63 500
2019-05-03 $49.82 $49.83 $49.81 $49.83 $48.36 500
2019-05-02 $49.41 $49.50 $49.40 $49.50 $48.04 500
2019-05-01 $49.78 $49.78 $49.59 $49.59 $48.13 500
2019-04-30 $49.85 $50.12 $49.83 $50.12 $48.64 760
2019-04-29 $49.62 $49.62 $49.55 $49.55 $48.09 500
2019-04-26 $49.64 $49.64 $49.64 $49.64 $48.17 25
2019-04-25 $49.53 $49.53 $49.53 $49.53 $48.07 0
2019-04-24 $49.31 $49.31 $49.19 $49.23 $47.78 1,001
2019-04-23 $49.34 $49.51 $49.33 $49.41 $47.95 1,000
2019-04-22 $49.27 $49.27 $48.99 $49.09 $47.64 745
2019-04-18 $48.74 $48.78 $48.74 $48.78 $47.34 500
2019-04-17 $49.22 $49.22 $48.89 $48.89 $47.44 631
2019-04-16 $50.77 $50.77 $49.89 $49.89 $48.41 850
2019-04-15 $50.87 $50.87 $50.72 $50.83 $49.33 1,000
2019-04-12 $50.98 $50.98 $50.56 $50.56 $49.06 500
2019-04-11 $51.09 $51.09 $51.09 $51.09 $49.58 500
2019-04-10 $51.50 $51.50 $51.50 $51.50 $49.98 1
2019-04-09 $51.47 $51.47 $51.47 $51.47 $49.95 1
2019-04-08 $51.65 $51.65 $51.65 $51.65 $50.12 0
2019-04-05 $51.61 $51.61 $51.61 $51.61 $50.08 0
2019-04-04 $50.96 $51.11 $50.96 $51.11 $49.59 105
2019-04-03 $51.47 $51.47 $50.96 $51.12 $49.61 1,725
2019-04-02 $51.74 $51.74 $51.50 $51.55 $50.02 2,000
2019-04-01 $52.24 $52.24 $51.92 $51.92 $50.39 1,000
2019-03-29 $51.91 $52.10 $51.91 $52.10 $50.56 2,200
2019-03-28 $51.66 $51.78 $51.66 $51.73 $50.20 500
2019-03-27 $51.61 $51.70 $51.61 $51.67 $50.15 555
2019-03-26 $52.22 $52.22 $52.00 $52.12 $50.58 3,030
2019-03-25 $51.67 $51.67 $51.67 $51.67 $50.14 0
2019-03-22 $51.86 $51.89 $51.72 $51.72 $50.19 3,320
2019-03-21 $52.10 $52.12 $52.07 $52.10 $50.56 3,004
2019-03-20 $51.85 $51.91 $51.67 $51.91 $50.38 3,300
2019-03-19 $52.03 $52.03 $51.93 $51.93 $50.39 315
2019-03-18 $52.05 $52.05 $52.05 $52.05 $50.29 0
2019-03-15 $51.95 $52.01 $51.95 $52.01 $50.24 1,513
2019-03-14 $51.90 $51.93 $51.87 $51.87 $50.12 3,000
2019-03-13 $51.61 $51.94 $51.59 $51.94 $50.18 4,500
2019-03-12 $51.43 $51.47 $51.42 $51.42 $49.68 3,010
2019-03-11 $50.79 $51.06 $50.78 $51.06 $49.33 4,500
2019-03-08 $50.24 $50.52 $50.18 $50.52 $48.81 4,500
2019-03-07 $50.82 $50.86 $50.80 $50.80 $49.08 3,000
2019-03-06 $51.00 $51.01 $50.90 $51.00 $49.27 6,000
2019-03-05 $51.74 $51.77 $51.62 $51.64 $49.89 6,004
2019-03-04 $51.70 $51.70 $51.39 $51.57 $49.83 3,301
2019-03-01 $52.03 $52.03 $52.03 $52.03 $50.26 0
2019-02-28 $51.64 $51.64 $51.46 $51.47 $49.73 4,885
2019-02-27 $51.59 $51.59 $51.47 $51.54 $49.79 1,004
2019-02-26 $51.75 $51.79 $51.69 $51.69 $49.94 3,000
2019-02-25 $51.88 $51.91 $51.73 $51.73 $49.98 6,000
2019-02-22 $51.88 $51.98 $51.85 $51.93 $50.17 6,000
2019-02-21 $51.72 $51.72 $51.72 $51.72 $49.97 91
2019-02-20 $52.17 $52.20 $52.10 $52.13 $50.36 6,000
2019-02-19 $52.24 $52.37 $52.11 $52.11 $50.34 6,200
2019-02-15 $51.83 $52.17 $51.82 $52.16 $50.39 9,030
2019-02-14 $51.41 $51.70 $51.27 $51.48 $49.73 8,485
2019-02-13 $51.44 $51.47 $51.35 $51.41 $49.67 9,200
2019-02-12 $51.17 $51.27 $51.15 $51.27 $49.54 3,000
2019-02-11 $50.74 $50.77 $50.67 $50.77 $49.05 6,000
2019-02-08 $50.48 $50.66 $50.44 $50.66 $48.94 6,108
2019-02-07 $50.63 $50.66 $50.28 $50.66 $48.94 11,076
2019-02-06 $51.08 $51.12 $50.96 $51.00 $49.27 9,000
2019-02-05 $51.03 $51.03 $50.89 $50.89 $49.16 9,025
2019-02-04 $50.68 $51.03 $50.68 $51.03 $49.31 6,000
2019-02-01 $51.27 $51.27 $51.27 $51.27 $49.53 0
2019-01-31 $50.83 $51.19 $50.83 $51.19 $49.46 9,360
2019-01-30 $50.14 $50.22 $49.91 $50.22 $48.51 6,000
2019-01-29 $49.83 $49.85 $49.69 $49.77 $48.08 10,524
2019-01-28 $49.27 $49.41 $49.27 $49.41 $47.74 8,200
2019-01-25 $49.93 $49.93 $49.64 $49.74 $48.05 10,815
2019-01-24 $49.83 $49.96 $49.83 $49.96 $48.27 9,025
2019-01-23 $50.66 $50.66 $50.13 $50.54 $48.82 10,360
2019-01-22 $50.17 $50.34 $50.04 $50.34 $48.63 6,000
2019-01-18 $50.48 $50.66 $50.42 $50.66 $48.94 9,026
2019-01-17 $49.65 $50.24 $49.64 $50.10 $48.40 7,500
2019-01-16 $49.91 $49.95 $49.78 $49.83 $48.14 6,825
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.