DIREXION MSCI EMERGING OVER DEVELOPED MARKETS ETF (RWED) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION MSCI EMERGING OVER DEVELOPED MARKETS ETF (RWED)

Data as of May 2, 2025

$51.88 ($0.00) 0.00%

DIREXION MSCI EMERGING OVER DEVELOPED MARKETS ETF - Daily Information
Click for more stock information on DIREXION MSCI EMERGING OVER DEVELOPED MARKETS ETF .
Daily Information Data
Date May 2, 2025
Open $51.88
Previous Close $51.88
High $51.88
Low $51.88
Adjusted Open $51.88
Previous Adjusted Close $51.88
Adjusted High $51.88
Adjusted Low $51.88
Invest in DIREXION MSCI EMERGING OVER DEVELOPED MARKETS ETF (RWED)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for DIREXION MSCI EMERGING OVER DEVELOPED MARKETS ETF (RWED)
Date Open High Low Close Adj.Close Volume
2020-09-29 $51.88 $51.88 $51.88 $51.88 $51.88 0
2020-09-28 $51.88 $51.88 $51.88 $51.88 $51.88 0
2020-09-25 $51.33 $51.88 $51.33 $51.88 $51.88 749
2020-09-24 $51.99 $51.99 $51.99 $51.99 $51.99 0
2020-09-23 $52.32 $52.32 $52.32 $52.32 $52.32 0
2020-09-22 $53.38 $53.38 $53.38 $53.38 $53.38 0
2020-09-21 $53.95 $53.95 $53.95 $53.95 $53.95 250
2020-09-18 $54.01 $54.01 $54.01 $54.01 $54.01 250
2020-09-17 $54.30 $54.51 $54.30 $54.51 $54.51 100
2020-09-16 $54.85 $54.85 $54.85 $54.85 $54.85 27
2020-09-15 $54.97 $55.02 $54.95 $54.95 $54.95 350
2020-09-14 $54.10 $54.30 $54.10 $54.30 $54.30 100
2020-09-11 $53.44 $53.44 $53.06 $53.06 $53.06 150
2020-09-10 $52.69 $52.69 $52.66 $52.66 $52.66 434
2020-09-09 $53.63 $53.63 $53.63 $53.63 $53.63 120
2020-09-08 $52.97 $52.97 $52.97 $52.97 $52.97 85
2020-09-04 $54.10 $54.10 $54.10 $54.10 $54.10 92
2020-09-03 $54.12 $54.12 $54.12 $54.12 $54.12 92
2020-09-02 $54.70 $54.95 $54.66 $54.85 $54.85 1,641
2020-09-01 $55.30 $55.41 $55.30 $55.36 $55.36 5,724
2020-08-31 $53.89 $54.19 $53.77 $54.19 $54.19 14,826
2020-08-28 $55.70 $55.70 $55.64 $55.66 $55.66 611
2020-08-27 $54.80 $54.95 $54.76 $54.85 $54.85 99,140
2020-08-26 $55.23 $55.23 $55.23 $55.23 $55.23 9
2020-08-25 $55.17 $55.17 $55.17 $55.17 $55.17 42
2020-08-24 $54.32 $54.32 $54.32 $54.32 $54.32 26
2020-08-21 $53.77 $53.77 $53.77 $53.77 $53.77 12
2020-08-20 $53.01 $53.21 $53.01 $53.21 $53.21 363
2020-08-19 $53.90 $53.98 $53.55 $53.55 $53.55 1,028
2020-08-18 $54.27 $54.27 $54.27 $54.27 $54.27 121
2020-08-17 $54.41 $54.41 $54.41 $54.41 $54.41 99
2020-08-14 $53.65 $53.65 $53.65 $53.65 $53.65 3
2020-08-13 $53.47 $53.54 $53.47 $53.54 $53.54 544
2020-08-12 $53.82 $53.82 $53.69 $53.77 $53.77 3,010
2020-08-11 $53.33 $53.33 $53.33 $53.33 $53.33 158
2020-08-10 $53.61 $53.61 $53.61 $53.61 $53.61 105
2020-08-07 $54.06 $54.09 $53.57 $53.57 $53.57 3,100
2020-08-06 $54.95 $54.99 $54.95 $54.99 $54.99 706
2020-08-05 $54.81 $54.81 $54.81 $54.81 $54.81 99
2020-08-04 $53.91 $53.91 $53.91 $53.91 $53.91 144
2020-08-03 $53.13 $53.13 $53.13 $53.13 $53.13 60
2020-07-31 $53.02 $53.04 $53.02 $53.04 $53.04 241
2020-07-30 $53.06 $53.10 $53.05 $53.05 $53.05 777
2020-07-29 $53.46 $53.62 $53.37 $53.62 $53.62 1,231
2020-07-28 $52.69 $52.69 $52.58 $52.58 $52.58 403
2020-07-27 $53.12 $53.12 $53.12 $53.12 $53.12 194
2020-07-24 $52.07 $52.30 $52.04 $52.30 $52.30 23,139
2020-07-23 $52.53 $52.87 $52.20 $52.22 $52.22 100,062
2020-07-22 $52.73 $52.73 $52.73 $52.73 $52.73 0
2020-07-21 $53.07 $53.07 $53.07 $53.07 $53.07 0
2020-07-20 $52.37 $52.37 $52.37 $52.37 $52.37 0
2020-07-17 $51.46 $51.46 $51.46 $51.46 $51.46 0
2020-07-16 $51.15 $51.17 $51.13 $51.17 $51.17 280
2020-07-15 $52.10 $52.10 $52.10 $52.10 $52.10 0
2020-07-14 $52.27 $52.27 $52.27 $52.27 $52.27 0
2020-07-13 $53.46 $53.46 $52.33 $52.33 $52.33 410
2020-07-10 $52.47 $52.63 $52.47 $52.63 $52.63 210
2020-07-09 $53.33 $53.33 $53.33 $53.33 $53.33 0
2020-07-08 $53.13 $53.13 $53.13 $53.13 $53.13 200
2020-07-07 $51.49 $51.51 $51.37 $51.41 $51.41 6,300
2020-07-06 $52.05 $52.30 $52.05 $52.30 $52.30 150
2020-07-02 $49.77 $49.77 $49.56 $49.56 $49.56 6,100
2020-07-01 $48.27 $48.27 $48.27 $48.27 $48.27 0
2020-06-30 $47.50 $47.51 $47.50 $47.51 $47.51 100
2020-06-29 $47.66 $47.66 $47.66 $47.66 $47.66 180
2020-06-26 $47.53 $47.53 $47.53 $47.53 $47.53 177
2020-06-25 $48.04 $48.04 $48.04 $48.04 $48.04 8
2020-06-24 $48.01 $48.01 $48.01 $48.01 $48.01 0
2020-06-23 $48.43 $48.43 $48.43 $48.43 $48.43 0
2020-06-22 $48.28 $48.28 $48.14 $48.14 $47.84 6,300
2020-06-19 $47.62 $47.62 $47.62 $47.62 $47.33 34
2020-06-18 $47.49 $47.49 $47.49 $47.49 $47.20 1
2020-06-17 $47.33 $47.33 $47.33 $47.33 $47.05 0
2020-06-16 $47.67 $47.67 $46.63 $46.76 $46.47 430
2020-06-15 $45.97 $46.76 $45.97 $46.58 $46.30 13,301
2020-06-12 $46.92 $47.33 $46.92 $47.33 $47.04 700
2020-06-11 $46.28 $46.28 $46.28 $46.28 $46.00 0
2020-06-10 $48.29 $48.79 $48.29 $48.79 $48.50 399
2020-06-09 $47.66 $48.10 $47.62 $48.10 $47.81 6,600
2020-06-08 $47.85 $48.10 $47.80 $48.09 $47.80 5,300
2020-06-05 $48.02 $48.11 $47.96 $48.11 $47.82 3,525
2020-06-04 $46.91 $46.97 $46.54 $46.64 $46.36 3,100
2020-06-03 $47.30 $47.58 $47.23 $47.54 $47.25 3,600
2020-06-02 $46.15 $46.55 $46.15 $46.44 $46.16 4,000
2020-06-01 $44.72 $45.11 $44.72 $45.08 $44.81 5,500
2020-05-29 $43.33 $44.12 $43.24 $44.12 $43.86 4,001
2020-05-28 $43.31 $43.46 $42.97 $42.97 $42.71 3,100
2020-05-27 $43.42 $43.62 $43.40 $43.62 $43.36 3,000
2020-05-26 $44.36 $44.36 $43.67 $43.67 $43.40 1,200
2020-05-22 $43.05 $43.05 $42.86 $42.86 $42.60 100
2020-05-21 $44.15 $44.15 $44.15 $44.15 $43.89 0
2020-05-20 $44.73 $44.78 $44.48 $44.52 $44.25 1,100
2020-05-19 $44.32 $44.37 $44.12 $44.12 $43.86 1,000
2020-05-18 $44.41 $44.41 $44.39 $44.39 $44.12 500
2020-05-15 $42.98 $42.98 $42.62 $42.80 $42.54 500
2020-05-14 $43.07 $43.74 $43.05 $43.74 $43.48 1,001
2020-05-13 $43.15 $43.20 $43.15 $43.20 $42.94 1,500
2020-05-12 $43.77 $43.77 $43.26 $43.26 $43.00 500
2020-05-11 $43.39 $43.39 $43.21 $43.21 $42.95 200
2020-05-08 $43.53 $43.58 $43.53 $43.58 $43.32 100
2020-05-07 $42.64 $42.64 $42.64 $42.64 $42.38 0
2020-05-06 $42.52 $42.52 $42.52 $42.52 $42.26 4
2020-05-05 $42.56 $42.56 $42.56 $42.56 $42.30 4
2020-05-04 $42.24 $42.24 $42.24 $42.24 $41.98 2
2020-05-01 $41.50 $41.50 $41.50 $41.50 $41.25 0
2020-04-30 $43.26 $43.26 $43.26 $43.26 $43.00 1
2020-04-29 $44.24 $44.24 $44.24 $44.24 $43.97 0
2020-04-28 $42.99 $42.99 $42.99 $42.99 $42.73 0
2020-04-27 $43.00 $43.00 $43.00 $43.00 $42.74 0
2020-04-24 $42.00 $42.00 $42.00 $42.00 $41.74 0
2020-04-23 $42.35 $42.35 $42.35 $42.35 $42.09 0
2020-04-22 $42.42 $42.42 $42.42 $42.42 $42.16 0
2020-04-21 $41.21 $41.21 $41.21 $41.21 $40.96 2
2020-04-20 $42.75 $42.75 $42.50 $42.50 $42.24 150
2020-04-17 $42.83 $42.83 $42.83 $42.83 $42.57 0
2020-04-16 $42.17 $42.17 $42.17 $42.17 $41.91 0
2020-04-15 $41.76 $41.76 $41.76 $41.76 $41.51 0
2020-04-14 $42.43 $42.58 $42.43 $42.58 $42.33 100
2020-04-13 $41.61 $41.61 $41.61 $41.61 $41.36 0
2020-04-09 $41.32 $41.32 $41.32 $41.32 $41.07 0
2020-04-08 $41.98 $41.98 $41.98 $41.98 $41.73 0
2020-04-07 $41.55 $41.55 $41.55 $41.55 $41.30 0
2020-04-06 $41.20 $41.20 $41.20 $41.20 $40.95 0
2020-04-03 $39.20 $39.20 $39.20 $39.20 $38.96 0
2020-04-02 $39.76 $39.76 $39.76 $39.76 $39.52 0
2020-04-01 $38.35 $38.35 $38.35 $38.35 $38.12 0
2020-03-31 $39.89 $39.89 $39.89 $39.89 $39.64 0
2020-03-30 $39.31 $39.31 $39.31 $39.31 $39.08 1
2020-03-27 $38.86 $38.86 $38.86 $38.86 $38.62 78
2020-03-26 $41.74 $41.74 $41.74 $41.74 $41.48 0
2020-03-25 $39.97 $40.23 $39.97 $40.23 $39.99 100
2020-03-24 $38.60 $38.60 $38.60 $38.60 $38.36 1
2020-03-23 $36.32 $36.32 $36.32 $36.32 $36.10 7
2020-03-20 $38.46 $38.46 $37.47 $37.50 $37.27 847
2020-03-19 $36.82 $36.82 $36.82 $36.82 $36.60 0
2020-03-18 $36.87 $36.87 $36.87 $36.87 $36.65 0
2020-03-17 $41.15 $41.15 $41.15 $41.15 $40.90 206
2020-03-16 $38.37 $38.37 $38.37 $38.37 $38.14 0
2020-03-13 $43.30 $43.73 $43.30 $43.73 $43.47 609
2020-03-12 $39.98 $40.97 $39.82 $40.97 $40.72 627
2020-03-11 $45.43 $45.43 $45.43 $45.43 $45.15 0
2020-03-10 $47.44 $47.44 $47.44 $47.44 $47.15 0
2020-03-09 $44.92 $44.92 $44.92 $44.92 $44.65 25
2020-03-06 $48.04 $48.04 $48.04 $48.04 $47.75 0
2020-03-05 $49.02 $49.02 $49.02 $49.02 $48.73 1
2020-03-04 $49.97 $49.97 $49.92 $49.92 $49.62 160
2020-03-03 $49.48 $49.48 $49.48 $49.48 $49.18 0
2020-03-02 $49.60 $49.60 $49.60 $49.60 $49.30 0
2020-02-28 $48.36 $48.36 $48.36 $48.36 $48.07 402
2020-02-27 $48.75 $48.75 $48.75 $48.75 $48.45 0
2020-02-26 $49.60 $49.60 $49.60 $49.60 $49.30 1
2020-02-25 $49.22 $49.22 $49.22 $49.22 $48.92 0
2020-02-24 $49.35 $49.35 $49.35 $49.35 $49.05 0
2020-02-21 $51.17 $51.17 $51.17 $51.17 $50.86 2
2020-02-20 $51.48 $51.48 $51.48 $51.48 $51.16 32
2020-02-19 $52.48 $52.48 $52.48 $52.48 $52.17 0
2020-02-18 $52.03 $52.03 $52.03 $52.03 $51.71 1
2020-02-14 $52.36 $52.36 $52.36 $52.36 $52.04 18
2020-02-13 $52.31 $52.31 $52.31 $52.31 $51.99 0
2020-02-12 $53.13 $53.13 $53.13 $53.13 $52.81 0
2020-02-11 $52.21 $52.21 $52.21 $52.21 $51.89 0
2020-02-10 $51.41 $51.41 $51.41 $51.41 $51.10 0
2020-02-07 $50.93 $51.03 $50.93 $51.03 $50.72 1,476
2020-02-06 $51.91 $51.91 $51.91 $51.91 $51.60 3
2020-02-05 $51.93 $51.93 $51.89 $51.92 $51.60 200
2020-02-04 $51.90 $51.90 $51.75 $51.75 $51.44 100
2020-02-03 $50.01 $50.16 $50.01 $50.16 $49.86 100
2020-01-31 $49.12 $49.43 $49.12 $49.43 $49.13 160
2020-01-30 $50.48 $50.64 $50.43 $50.64 $50.33 2,730
2020-01-29 $51.75 $51.75 $51.75 $51.75 $51.44 0
2020-01-28 $51.33 $51.53 $51.33 $51.53 $51.21 100
2020-01-27 $51.12 $51.12 $51.12 $51.12 $50.81 31
2020-01-24 $53.22 $53.22 $52.84 $53.17 $52.85 1,306
2020-01-23 $53.40 $53.71 $53.40 $53.71 $53.39 120
2020-01-22 $54.39 $54.39 $54.39 $54.39 $54.06 0
2020-01-21 $53.80 $53.80 $53.79 $53.79 $53.47 400
2020-01-17 $55.38 $55.61 $55.38 $55.61 $55.28 560
2020-01-16 $55.20 $55.20 $55.20 $55.20 $54.86 0
2020-01-15 $54.75 $54.75 $54.75 $54.75 $54.42 18
2020-01-14 $55.34 $55.34 $55.34 $55.34 $55.00 0
2020-01-13 $55.45 $55.87 $55.45 $55.87 $55.53 350
2020-01-10 $54.79 $54.83 $54.77 $54.77 $54.44 200
2020-01-09 $54.31 $54.31 $54.21 $54.21 $53.88 595
2020-01-08 $53.73 $53.73 $53.73 $53.73 $53.40 0
2020-01-07 $53.41 $53.48 $53.41 $53.48 $53.16 2,705
2020-01-06 $53.35 $53.35 $53.35 $53.35 $53.02 0
2020-01-03 $53.76 $53.76 $53.76 $53.76 $53.43 0
2020-01-02 $54.87 $54.87 $54.87 $54.87 $54.54 4
2019-12-31 $53.39 $53.60 $53.39 $53.60 $53.28 103
2019-12-30 $53.38 $53.38 $53.38 $53.38 $53.06 0
2019-12-27 $53.73 $53.73 $53.73 $53.73 $53.40 239
2019-12-26 $53.48 $53.48 $53.48 $53.48 $53.16 0
2019-12-24 $52.98 $52.98 $52.98 $52.98 $52.66 100
2019-12-23 $53.13 $53.13 $53.11 $53.11 $52.79 500
2019-12-20 $54.14 $54.14 $54.14 $54.14 $52.70 0
2019-12-19 $54.11 $54.11 $54.11 $54.11 $52.66 0
2019-12-18 $54.09 $54.09 $54.09 $54.09 $52.64 0
2019-12-17 $53.66 $53.66 $53.66 $53.66 $52.23 0
2019-12-16 $52.80 $52.80 $52.80 $52.80 $51.39 0
2019-12-13 $52.84 $52.84 $52.51 $52.51 $51.11 124
2019-12-12 $52.22 $52.69 $52.22 $52.69 $51.28 200
2019-12-11 $51.51 $51.51 $51.51 $51.51 $50.14 0
2019-12-10 $50.57 $50.57 $50.57 $50.57 $49.22 1
2019-12-09 $50.60 $50.63 $50.26 $50.26 $48.92 8,750
2019-12-06 $50.49 $50.57 $50.38 $50.53 $49.18 8,750
2019-12-05 $50.16 $50.38 $50.11 $50.38 $49.04 8,751
2019-12-04 $50.02 $50.05 $49.94 $50.00 $48.67 8,751
2019-12-03 $49.63 $49.63 $49.63 $49.63 $48.31 0
2019-12-02 $49.94 $49.94 $49.94 $49.94 $48.61 0
2019-11-29 $49.90 $49.90 $49.90 $49.90 $48.56 0
2019-11-27 $50.53 $50.76 $50.51 $50.76 $49.41 15,000
2019-11-26 $50.80 $50.80 $50.80 $50.80 $49.45 0
2019-11-25 $51.02 $51.02 $51.02 $51.02 $49.66 0
2019-11-22 $50.52 $50.52 $50.52 $50.52 $49.17 0
2019-11-21 $50.55 $50.55 $50.55 $50.55 $49.20 0
2019-11-20 $50.60 $50.65 $50.60 $50.65 $49.30 200
2019-11-19 $50.90 $50.90 $50.85 $50.85 $49.49 1,000
2019-11-18 $50.68 $50.68 $50.68 $50.68 $49.33 0
2019-11-15 $50.83 $50.83 $50.83 $50.83 $49.48 0
2019-11-14 $50.41 $50.41 $50.41 $50.41 $49.06 0
2019-11-13 $50.29 $50.29 $50.29 $50.29 $48.95 0
2019-11-12 $50.76 $50.76 $50.76 $50.76 $49.41 0
2019-11-11 $51.26 $51.26 $51.26 $51.26 $49.89 0
2019-11-08 $51.74 $51.74 $51.74 $51.74 $50.36 0
2019-11-07 $52.40 $52.40 $52.40 $52.40 $51.00 0
2019-11-06 $51.89 $51.96 $51.89 $51.96 $50.57 100
2019-11-05 $52.14 $52.14 $52.14 $52.14 $50.74 0
2019-11-04 $51.74 $51.74 $51.74 $51.74 $50.36 0
2019-11-01 $51.14 $51.14 $51.14 $51.14 $49.78 0
2019-10-31 $50.23 $50.23 $50.23 $50.23 $48.89 0
2019-10-30 $50.75 $50.75 $50.75 $50.75 $49.40 0
2019-10-29 $50.51 $50.51 $50.51 $50.51 $49.16 0
2019-10-28 $50.95 $50.95 $50.95 $50.95 $49.59 0
2019-10-25 $50.58 $50.58 $50.58 $50.58 $49.23 0
2019-10-24 $50.21 $50.21 $50.21 $50.21 $48.87 0
2019-10-23 $50.18 $50.18 $50.18 $50.18 $48.84 0
2019-10-22 $50.24 $50.24 $50.24 $50.24 $48.90 0
2019-10-21 $50.12 $50.12 $50.12 $50.12 $48.79 0
2019-10-18 $49.55 $49.55 $49.55 $49.55 $48.23 0
2019-10-17 $49.83 $49.83 $49.83 $49.83 $48.49 0
2019-10-16 $49.65 $49.65 $49.65 $49.65 $48.33 0
2019-10-15 $49.44 $49.44 $49.44 $49.44 $48.12 5
2019-10-14 $49.17 $49.17 $49.17 $49.17 $47.86 0
2019-10-11 $49.41 $49.41 $49.41 $49.41 $48.09 0
2019-10-10 $48.66 $48.70 $48.66 $48.70 $47.40 100
2019-10-09 $48.09 $48.09 $48.09 $48.09 $46.80 0
2019-10-08 $47.74 $47.74 $47.74 $47.74 $46.46 0
2019-10-07 $48.02 $48.02 $48.02 $48.02 $46.74 0
2019-10-04 $48.59 $48.59 $48.59 $48.59 $47.30 0
2019-10-03 $48.42 $48.42 $48.42 $48.42 $47.13 0
2019-10-02 $47.73 $47.73 $47.73 $47.73 $46.46 0
2019-10-01 $47.75 $47.75 $47.75 $47.75 $46.47 0
2019-09-30 $48.02 $48.02 $48.02 $48.02 $46.73 5
2019-09-27 $47.77 $47.77 $47.77 $47.77 $46.49 0
2019-09-26 $48.58 $48.58 $48.58 $48.58 $47.28 0
2019-09-25 $48.72 $48.72 $48.72 $48.72 $47.42 0
2019-09-24 $48.69 $48.69 $48.69 $48.69 $47.39 0
2019-09-23 $49.35 $49.35 $49.35 $49.35 $48.03 0
2019-09-20 $49.20 $49.20 $49.20 $49.20 $47.89 0
2019-09-19 $49.00 $49.00 $49.00 $49.00 $47.69 0
2019-09-18 $49.41 $49.41 $49.41 $49.41 $48.09 0
2019-09-17 $49.71 $49.71 $49.71 $49.71 $48.39 0
2019-09-16 $49.76 $49.76 $49.76 $49.76 $48.43 0
2019-09-13 $50.21 $50.21 $50.21 $50.21 $48.87 0
2019-09-12 $49.96 $49.96 $49.96 $49.96 $48.63 0
2019-09-11 $49.56 $49.56 $49.56 $49.56 $48.23 0
2019-09-10 $49.13 $49.13 $49.13 $49.13 $47.82 0
2019-09-09 $49.19 $49.19 $49.19 $49.19 $47.88 0
2019-09-06 $48.99 $49.20 $48.82 $48.85 $47.54 0
2019-09-05 $48.85 $48.85 $48.85 $48.85 $47.54 0
2019-09-04 $48.14 $48.14 $48.14 $48.14 $46.85 0
2019-09-03 $47.27 $47.60 $47.00 $47.59 $46.32 0
2019-08-30 $47.59 $47.59 $47.59 $47.59 $46.32 0
2019-08-29 $47.17 $47.17 $47.17 $47.17 $45.91 0
2019-08-28 $46.64 $46.64 $46.64 $46.64 $45.39 0
2019-08-27 $46.42 $46.52 $46.42 $46.46 $45.22 1,000
2019-08-26 $46.33 $46.33 $46.15 $46.27 $45.03 1,000
2019-08-23 $46.98 $46.98 $46.09 $46.09 $44.86 100
2019-08-22 $46.88 $46.99 $46.88 $46.89 $45.64 2,000
2019-08-21 $47.74 $47.74 $47.74 $47.74 $46.47 0
2019-08-20 $47.49 $47.49 $47.27 $47.27 $46.01 1,000
2019-08-19 $47.19 $47.19 $47.07 $47.07 $45.81 500
2019-08-16 $46.76 $47.03 $46.76 $47.03 $45.77 500
2019-08-15 $46.30 $46.31 $46.09 $46.23 $45.00 1,001
2019-08-14 $45.95 $45.98 $45.83 $45.83 $44.61 1,025
2019-08-13 $47.15 $47.15 $47.15 $47.15 $45.89 800
2019-08-12 $46.58 $46.58 $46.58 $46.58 $45.33 200
2019-08-09 $47.35 $47.35 $47.35 $47.35 $46.08 0
2019-08-08 $47.82 $47.82 $47.82 $47.82 $46.55 200
2019-08-07 $47.12 $47.12 $47.12 $47.12 $45.86 2,400
2019-08-06 $46.91 $46.91 $46.91 $46.91 $45.66 2,400
2019-08-05 $46.13 $46.13 $46.13 $46.13 $44.89 2,400
2019-08-02 $48.27 $48.27 $48.11 $48.11 $46.83 127
2019-08-01 $48.53 $48.53 $48.53 $48.53 $47.24 2,400
2019-07-31 $50.01 $50.01 $50.01 $50.01 $48.68 3
2019-07-30 $50.70 $50.70 $50.70 $50.70 $49.34 800
2019-07-29 $50.89 $51.02 $50.89 $51.02 $49.66 505
2019-07-26 $51.27 $51.27 $51.23 $51.23 $49.86 500
2019-07-25 $51.10 $51.12 $51.09 $51.10 $49.73 1,000
2019-07-24 $51.48 $51.48 $51.48 $51.48 $50.11 24
2019-07-23 $51.28 $51.44 $51.28 $51.44 $50.07 531
2019-07-22 $51.57 $51.57 $51.55 $51.55 $50.17 500
2019-07-19 $51.58 $51.58 $51.58 $51.58 $50.20 0
2019-07-18 $51.74 $51.99 $51.60 $51.99 $50.60 700
2019-07-17 $51.69 $51.69 $51.50 $51.50 $50.13 500
2019-07-16 $52.05 $52.05 $51.72 $51.72 $50.34 1,000
2019-07-15 $51.78 $51.78 $51.78 $51.78 $50.39 0
2019-07-12 $51.37 $51.52 $51.36 $51.52 $50.14 501
2019-07-11 $51.69 $51.69 $51.50 $51.50 $50.12 600
2019-07-10 $51.74 $51.74 $51.59 $51.64 $50.26 1,000
2019-07-09 $50.90 $51.12 $50.89 $51.09 $49.73 1,000
2019-07-08 $51.12 $51.15 $51.12 $51.15 $49.79 100
2019-07-05 $51.38 $51.38 $51.38 $51.38 $50.01 0
2019-07-03 $51.75 $51.75 $51.75 $51.75 $50.37 0
2019-07-02 $52.37 $52.37 $52.11 $52.11 $50.72 1,450
2019-07-01 $52.22 $52.36 $52.22 $52.36 $50.97 500
2019-06-28 $51.50 $51.50 $51.49 $51.50 $50.13 500
2019-06-27 $51.76 $51.84 $51.76 $51.84 $50.45 500
2019-06-26 $51.55 $51.55 $51.51 $51.51 $50.14 1,000
2019-06-25 $50.74 $50.74 $50.74 $50.74 $49.39 0
2019-06-24 $51.75 $51.75 $51.75 $51.75 $49.95 0
2019-06-21 $51.85 $51.85 $51.85 $51.85 $50.05 10
2019-06-20 $51.95 $52.10 $51.95 $52.10 $50.30 1,001
2019-06-19 $50.75 $51.31 $50.75 $51.21 $49.43 710
2019-06-18 $50.61 $50.75 $50.61 $50.75 $48.99 1,000
2019-06-17 $49.52 $49.52 $49.29 $49.29 $47.58 500
2019-06-14 $49.32 $49.32 $49.12 $49.12 $47.41 500
2019-06-13 $50.06 $50.06 $49.69 $49.69 $47.97 500
2019-06-12 $49.78 $49.88 $49.78 $49.88 $48.15 500
2019-06-11 $50.51 $50.51 $50.51 $50.51 $48.76 0
2019-06-10 $49.89 $49.89 $49.89 $49.89 $48.16 0
2019-06-07 $49.18 $49.18 $49.18 $49.18 $47.47 0
2019-06-06 $48.84 $48.84 $48.84 $48.84 $47.15 0
2019-06-05 $48.88 $48.88 $48.88 $48.88 $47.19 0
2019-06-04 $49.44 $49.44 $49.44 $49.44 $47.73 0
2019-06-03 $49.58 $49.58 $49.58 $49.58 $47.86 1
2019-05-31 $49.12 $49.12 $49.12 $49.12 $47.42 0
2019-05-30 $48.49 $48.57 $48.49 $48.57 $46.89 400
2019-05-29 $48.07 $48.23 $48.07 $48.23 $46.56 1,000
2019-05-28 $47.58 $47.58 $47.58 $47.58 $45.93 500
2019-05-24 $47.17 $47.17 $47.17 $47.17 $45.53 50
2019-05-23 $47.47 $47.47 $47.26 $47.26 $45.63 500
2019-05-22 $48.12 $48.12 $48.09 $48.09 $46.42 500
2019-05-21 $48.17 $48.22 $48.17 $48.22 $46.55 136
2019-05-20 $47.58 $47.58 $47.54 $47.54 $45.89 211
2019-05-17 $47.81 $47.90 $47.67 $47.70 $46.05 1,500
2019-05-16 $49.41 $49.41 $48.85 $48.85 $47.16 500
2019-05-15 $49.35 $49.36 $49.33 $49.33 $47.62 603
2019-05-14 $49.27 $49.43 $49.27 $49.33 $47.62 1,071
2019-05-13 $48.53 $48.53 $48.53 $48.53 $46.84 560
2019-05-10 $50.41 $50.41 $50.41 $50.41 $48.67 0
2019-05-09 $49.65 $50.37 $49.65 $50.25 $48.51 600
2019-05-08 $51.33 $51.33 $51.33 $51.33 $49.55 0
2019-05-07 $51.23 $51.43 $51.22 $51.43 $49.64 1,050
2019-05-06 $52.31 $52.47 $52.31 $52.47 $50.65 500
2019-05-03 $53.90 $53.90 $53.83 $53.86 $52.00 1,500
2019-05-02 $53.22 $53.22 $53.19 $53.19 $51.34 508
2019-05-01 $53.73 $53.73 $52.95 $52.95 $51.11 600
2019-04-30 $53.30 $53.42 $53.30 $53.42 $51.57 500
2019-04-29 $53.50 $53.50 $53.50 $53.50 $51.64 500
2019-04-26 $53.43 $53.43 $53.43 $53.43 $51.58 2
2019-04-25 $53.15 $53.31 $53.15 $53.31 $51.46 206
2019-04-24 $53.33 $53.38 $53.25 $53.38 $51.53 1,101
2019-04-23 $54.24 $54.33 $54.24 $54.29 $52.41 1,000
2019-04-22 $53.89 $54.19 $53.89 $54.19 $52.31 501
2019-04-18 $54.64 $54.64 $54.63 $54.63 $52.73 500
2019-04-17 $54.82 $54.82 $54.67 $54.67 $52.77 500
2019-04-16 $54.30 $54.50 $54.30 $54.50 $52.61 1,508
2019-04-15 $53.89 $54.01 $53.89 $54.01 $52.14 1,000
2019-04-12 $54.57 $54.57 $54.29 $54.29 $52.41 500
2019-04-11 $54.03 $54.03 $53.96 $53.96 $52.09 800
2019-04-10 $54.80 $54.80 $54.80 $54.80 $52.90 0
2019-04-09 $54.50 $54.51 $54.47 $54.51 $52.62 401
2019-04-08 $54.41 $54.45 $54.41 $54.41 $52.53 260
2019-04-05 $54.18 $54.46 $54.18 $54.46 $52.58 1,000
2019-04-04 $53.92 $53.92 $53.92 $53.92 $52.05 71
2019-04-03 $53.90 $53.90 $53.37 $53.49 $51.63 1,050
2019-04-02 $53.36 $53.36 $53.07 $53.07 $51.23 2,000
2019-04-01 $53.16 $53.42 $53.16 $53.42 $51.56 1,035
2019-03-29 $52.34 $52.57 $52.34 $52.43 $50.61 2,435
2019-03-28 $51.43 $51.87 $51.43 $51.75 $49.96 750
2019-03-27 $51.43 $51.43 $51.20 $51.20 $49.42 476
2019-03-26 $51.92 $51.99 $51.77 $51.99 $50.19 3,119
2019-03-25 $51.94 $51.94 $51.94 $51.94 $50.14 0
2019-03-22 $52.24 $52.24 $51.78 $51.81 $50.01 3,347
2019-03-21 $53.17 $53.56 $53.17 $53.56 $51.70 3,063
2019-03-20 $53.01 $53.47 $52.93 $53.47 $51.62 3,308
2019-03-19 $53.31 $53.31 $53.31 $53.31 $51.46 0
2019-03-18 $53.38 $53.38 $53.19 $53.38 $51.53 1,200
2019-03-15 $52.64 $52.67 $52.64 $52.67 $50.85 1,541
2019-03-14 $51.67 $51.89 $51.67 $51.89 $50.09 3,561
2019-03-13 $52.20 $52.25 $52.09 $52.12 $50.32 6,720
2019-03-12 $52.45 $52.49 $52.38 $52.38 $50.56 3,000
2019-03-11 $51.89 $51.96 $51.89 $51.96 $50.16 4,500
2019-03-08 $50.73 $50.80 $50.45 $50.75 $48.99 4,600
2019-03-07 $51.22 $51.22 $51.19 $51.19 $49.42 3,000
2019-03-06 $52.43 $52.43 $52.30 $52.30 $50.49 6,000
2019-03-05 $52.62 $52.62 $52.55 $52.62 $50.80 6,034
2019-03-04 $51.86 $51.89 $51.57 $51.89 $50.09 3,850
2019-03-01 $51.60 $51.60 $51.60 $51.60 $49.81 77
2019-02-28 $51.91 $51.91 $51.75 $51.76 $49.97 4,500
2019-02-27 $52.80 $52.81 $52.67 $52.67 $50.84 1,100
2019-02-26 $53.25 $53.35 $53.25 $53.28 $51.43 3,000
2019-02-25 $53.55 $53.69 $53.53 $53.59 $51.73 6,347
2019-02-22 $52.71 $52.93 $52.71 $52.83 $51.00 6,620
2019-02-21 $51.98 $52.07 $51.90 $52.07 $50.27 3,300
2019-02-20 $52.06 $52.51 $52.06 $52.21 $50.40 6,932
2019-02-19 $51.65 $51.94 $51.65 $51.76 $49.97 6,625
2019-02-15 $51.45 $51.48 $51.29 $51.37 $49.59 9,100
2019-02-14 $51.55 $51.98 $51.34 $51.94 $50.14 7,817
2019-02-13 $51.73 $51.73 $51.56 $51.66 $49.87 9,276
2019-02-12 $52.44 $52.44 $52.30 $52.30 $50.48 3,002
2019-02-11 $52.05 $52.07 $51.92 $51.98 $50.18 6,002
2019-02-08 $52.07 $52.14 $52.07 $52.14 $50.33 6,110
2019-02-07 $52.47 $52.50 $52.02 $52.50 $50.68 377
2019-02-06 $53.20 $53.20 $52.82 $52.91 $51.08 9,462
2019-02-05 $53.86 $53.88 $53.78 $53.78 $51.92 10,120
2019-02-04 $52.96 $53.15 $52.96 $53.01 $51.17 6,905
2019-02-01 $53.10 $53.10 $52.82 $52.93 $51.10 646
2019-01-31 $53.24 $53.57 $53.24 $53.57 $51.71 9,779
2019-01-30 $51.82 $52.87 $51.82 $52.85 $51.02 6,511
2019-01-29 $51.54 $51.54 $51.40 $51.48 $49.70 10,600
2019-01-28 $52.00 $52.00 $51.31 $51.44 $49.66 6,809
2019-01-25 $52.20 $52.21 $51.96 $52.05 $50.25 10,900
2019-01-24 $51.26 $51.54 $51.26 $51.43 $49.65 9,000
2019-01-23 $50.74 $50.74 $50.29 $50.74 $48.98 10,000
2019-01-22 $50.31 $50.31 $49.83 $50.08 $48.34 6,425
2019-01-18 $51.29 $51.30 $51.00 $51.06 $49.29 9,051
2019-01-17 $50.34 $51.21 $50.34 $50.93 $49.16 8,350
2019-01-16 $50.90 $51.03 $50.83 $50.84 $49.08 7,150
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.