DIREXION FTSE RUSSELL INTERNATIONAL OVER US ETF (RWIU) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION FTSE RUSSELL INTERNATIONAL OVER US ETF (RWIU)

Data as of July 11, 2025

$47.80 ($0.00) 0.00%

DIREXION FTSE RUSSELL INTERNATIONAL OVER US ETF - Daily Information
Click for more stock information on DIREXION FTSE RUSSELL INTERNATIONAL OVER US ETF .
Daily Information Data
Date July 11, 2025
Open $47.80
Previous Close $47.80
High $47.80
Low $47.80
Adjusted Open $47.80
Previous Adjusted Close $47.80
Adjusted High $47.80
Adjusted Low $47.80
Invest in DIREXION FTSE RUSSELL INTERNATIONAL OVER US ETF (RWIU)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
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 FTSE RUSSELL INTERNATIONAL OVER US ETF (RWIU)
Date Open High Low Close Adj.Close Volume
2020-09-29 $47.80 $47.80 $47.80 $47.80 $47.80 0
2020-09-28 $47.80 $47.80 $47.80 $47.80 $47.80 0
2020-09-25 $47.80 $47.80 $47.80 $47.80 $47.80 3
2020-09-24 $48.06 $48.06 $48.06 $48.06 $48.06 7
2020-09-23 $48.19 $48.19 $48.19 $48.19 $48.19 3
2020-09-22 $48.44 $48.44 $48.44 $48.44 $48.44 3
2020-09-21 $48.74 $48.74 $48.74 $48.74 $48.74 3
2020-09-18 $50.11 $50.11 $50.11 $50.11 $50.11 2
2020-09-17 $50.31 $50.31 $50.31 $50.31 $50.31 28
2020-09-16 $50.25 $50.25 $50.25 $50.25 $50.25 28
2020-09-15 $50.04 $50.04 $50.04 $50.04 $50.04 1
2020-09-14 $49.74 $49.74 $49.74 $49.74 $49.74 2
2020-09-11 $49.43 $49.43 $49.43 $49.43 $49.43 2
2020-09-10 $48.84 $48.84 $48.84 $48.84 $48.84 2
2020-09-09 $49.26 $49.26 $49.26 $49.26 $49.26 2
2020-09-08 $48.65 $48.65 $48.65 $48.65 $48.65 0
2020-09-04 $48.87 $48.87 $48.87 $48.87 $48.87 0
2020-09-03 $48.61 $48.61 $48.61 $48.61 $48.61 0
2020-09-02 $49.13 $49.13 $49.13 $49.13 $49.13 0
2020-09-01 $48.71 $48.71 $48.71 $48.71 $48.71 0
2020-08-31 $48.82 $48.82 $48.82 $48.82 $48.82 0
2020-08-28 $49.34 $49.34 $49.34 $49.34 $49.34 0
2020-08-27 $48.98 $48.98 $48.98 $48.98 $48.98 0
2020-08-26 $49.69 $49.69 $49.69 $49.69 $49.69 598
2020-08-25 $49.46 $49.61 $49.45 $49.61 $49.61 598
2020-08-24 $49.38 $49.38 $49.38 $49.38 $49.38 1
2020-08-21 $48.82 $48.82 $48.82 $48.82 $48.82 1
2020-08-20 $48.92 $48.92 $48.92 $48.92 $48.92 10
2020-08-19 $49.38 $49.38 $49.38 $49.38 $49.38 10
2020-08-18 $49.87 $49.87 $49.87 $49.87 $49.87 21
2020-08-17 $49.73 $49.73 $49.73 $49.73 $49.73 0
2020-08-14 $49.15 $49.15 $49.15 $49.15 $49.15 20
2020-08-13 $49.58 $49.58 $49.58 $49.58 $49.58 0
2020-08-12 $49.75 $49.75 $49.75 $49.75 $49.75 0
2020-08-11 $48.97 $48.97 $48.97 $48.97 $48.97 30
2020-08-10 $48.40 $48.40 $48.40 $48.40 $48.40 30
2020-08-07 $48.26 $48.26 $48.26 $48.26 $48.26 0
2020-08-06 $48.87 $48.87 $48.87 $48.87 $48.87 0
2020-08-05 $48.92 $48.92 $48.92 $48.92 $48.92 40
2020-08-04 $48.73 $48.73 $48.73 $48.73 $48.73 40
2020-08-03 $47.87 $47.87 $47.87 $47.87 $47.87 0
2020-07-31 $47.23 $47.23 $47.23 $47.23 $47.23 70
2020-07-30 $48.70 $48.70 $48.70 $48.70 $48.70 70
2020-07-29 $49.25 $52.31 $49.23 $49.51 $49.51 4,245
2020-07-28 $49.03 $49.03 $49.03 $49.03 $49.03 0
2020-07-27 $49.36 $49.36 $49.36 $49.36 $49.36 100
2020-07-24 $48.43 $48.43 $48.43 $48.43 $48.43 0
2020-07-23 $48.58 $48.58 $48.58 $48.58 $48.58 0
2020-07-22 $48.84 $48.84 $48.84 $48.84 $48.84 0
2020-07-21 $49.03 $49.03 $49.03 $49.03 $49.03 0
2020-07-20 $48.70 $48.70 $48.70 $48.70 $48.70 0
2020-07-17 $48.49 $48.49 $48.49 $48.49 $48.49 100
2020-07-16 $48.14 $48.14 $48.14 $48.14 $48.14 0
2020-07-15 $48.72 $48.72 $48.72 $48.72 $48.72 100
2020-07-14 $48.14 $48.14 $48.14 $48.14 $48.14 20
2020-07-13 $47.76 $47.76 $47.76 $47.76 $47.76 60
2020-07-10 $47.96 $47.96 $47.96 $47.96 $47.96 0
2020-07-09 $47.87 $47.87 $47.87 $47.87 $47.87 0
2020-07-08 $48.25 $48.25 $48.25 $48.25 $48.25 0
2020-07-07 $47.63 $47.63 $47.63 $47.63 $47.63 0
2020-07-06 $48.41 $48.41 $48.41 $48.41 $48.41 0
2020-07-02 $47.05 $47.05 $47.05 $47.05 $47.05 100
2020-07-01 $46.04 $46.04 $46.04 $46.04 $46.04 0
2020-06-30 $46.18 $46.18 $46.18 $46.18 $46.18 0
2020-06-29 $46.50 $46.50 $46.50 $46.50 $46.50 0
2020-06-26 $46.36 $46.36 $46.36 $46.36 $46.36 0
2020-06-25 $46.72 $46.72 $46.72 $46.72 $46.72 0
2020-06-24 $46.20 $46.20 $46.20 $46.20 $46.20 0
2020-06-23 $47.12 $47.12 $47.12 $47.12 $47.12 0
2020-06-22 $47.04 $47.04 $47.04 $47.04 $46.74 0
2020-06-19 $46.49 $46.49 $46.35 $46.35 $46.06 101
2020-06-18 $46.50 $46.50 $46.50 $46.50 $46.21 0
2020-06-17 $46.79 $46.79 $46.79 $46.79 $46.49 0
2020-06-16 $46.39 $46.39 $46.39 $46.39 $46.10 0
2020-06-15 $45.34 $46.02 $45.34 $46.02 $45.73 2,499
2020-06-12 $46.41 $46.41 $46.12 $46.20 $45.91 1,500
2020-06-11 $45.20 $45.20 $45.20 $45.20 $44.92 0
2020-06-10 $47.61 $47.61 $47.61 $47.61 $47.31 13
2020-06-09 $47.59 $47.59 $47.59 $47.59 $47.29 3
2020-06-08 $48.14 $48.14 $48.14 $48.14 $47.84 75
2020-06-05 $47.70 $47.70 $47.70 $47.70 $47.40 10
2020-06-04 $46.81 $46.81 $46.81 $46.81 $46.51 0
2020-06-03 $47.24 $47.24 $47.24 $47.24 $46.94 10
2020-06-02 $45.92 $46.02 $45.92 $46.02 $45.73 100
2020-06-01 $44.77 $45.18 $44.73 $45.18 $44.90 1,551
2020-05-29 $43.94 $43.94 $43.94 $43.94 $43.66 1
2020-05-28 $43.95 $43.95 $43.95 $43.95 $43.67 0
2020-05-27 $43.37 $43.56 $43.33 $43.55 $43.28 4,200
2020-05-26 $43.29 $43.36 $43.23 $43.23 $42.96 1,422
2020-05-22 $41.68 $41.78 $41.61 $41.78 $41.52 1,500
2020-05-21 $42.32 $42.32 $42.32 $42.32 $42.05 1
2020-05-20 $42.85 $42.96 $42.85 $42.87 $42.60 1,500
2020-05-19 $42.32 $42.35 $42.14 $42.14 $41.87 1,000
2020-05-18 $42.03 $42.70 $41.96 $42.67 $42.40 3,602
2020-05-15 $41.18 $41.19 $40.83 $40.91 $40.66 2,000
2020-05-14 $40.84 $41.20 $40.84 $41.20 $40.94 1,100
2020-05-13 $41.73 $41.73 $41.71 $41.73 $41.47 1,100
2020-05-12 $42.34 $42.35 $41.84 $41.84 $41.58 1,000
2020-05-11 $42.02 $42.02 $42.02 $42.02 $41.75 0
2020-05-08 $42.09 $42.09 $42.09 $42.09 $41.83 0
2020-05-07 $41.42 $41.42 $41.42 $41.42 $41.15 0
2020-05-06 $40.91 $40.91 $40.91 $40.91 $40.65 1
2020-05-05 $41.18 $41.18 $41.18 $41.18 $40.92 0
2020-05-04 $41.13 $41.13 $41.13 $41.13 $40.87 0
2020-05-01 $41.10 $41.10 $41.02 $41.02 $40.76 400
2020-04-30 $42.00 $42.00 $42.00 $42.00 $41.73 0
2020-04-29 $43.18 $43.18 $43.18 $43.18 $42.90 0
2020-04-28 $42.09 $42.09 $42.09 $42.09 $41.82 0
2020-04-27 $41.55 $41.55 $41.55 $41.55 $41.28 0
2020-04-24 $40.94 $40.94 $40.94 $40.94 $40.68 0
2020-04-23 $40.74 $40.74 $40.74 $40.74 $40.49 0
2020-04-22 $40.90 $40.90 $40.90 $40.90 $40.65 2
2020-04-21 $40.24 $40.24 $40.24 $40.24 $39.99 0
2020-04-20 $40.93 $40.93 $40.93 $40.93 $40.67 0
2020-04-17 $41.26 $41.43 $41.26 $41.43 $41.17 100
2020-04-16 $40.51 $40.51 $40.51 $40.51 $40.26 0
2020-04-15 $40.49 $40.49 $40.49 $40.49 $40.24 1
2020-04-14 $41.81 $41.86 $41.81 $41.86 $41.60 200
2020-04-13 $41.31 $41.31 $41.31 $41.31 $41.05 0
2020-04-09 $41.46 $41.46 $41.46 $41.46 $41.20 1
2020-04-08 $40.84 $40.84 $40.84 $40.84 $40.59 0
2020-04-07 $41.05 $41.05 $41.05 $41.05 $40.79 0
2020-04-06 $40.55 $40.55 $40.55 $40.55 $40.29 0
2020-04-03 $39.04 $39.04 $39.04 $39.04 $38.79 0
2020-04-02 $39.85 $39.85 $39.85 $39.85 $39.59 0
2020-04-01 $39.07 $39.07 $39.07 $39.07 $38.82 0
2020-03-31 $39.85 $40.27 $39.85 $40.27 $40.02 177
2020-03-30 $40.17 $40.17 $40.17 $40.17 $39.92 1
2020-03-27 $39.99 $39.99 $39.99 $39.99 $39.73 0
2020-03-26 $41.39 $41.39 $41.39 $41.39 $41.12 1
2020-03-25 $40.16 $40.16 $40.16 $40.16 $39.90 0
2020-03-24 $38.29 $38.29 $38.29 $38.29 $38.04 1
2020-03-23 $36.04 $36.04 $36.04 $36.04 $35.57 0
2020-03-20 $37.50 $37.50 $36.57 $36.57 $36.09 220
2020-03-19 $36.16 $36.16 $36.16 $36.16 $35.69 0
2020-03-18 $35.33 $35.44 $35.33 $35.44 $34.98 200
2020-03-17 $37.94 $37.94 $37.94 $37.94 $37.44 0
2020-03-16 $36.18 $36.18 $36.18 $36.18 $35.71 0
2020-03-13 $40.42 $40.42 $40.42 $40.42 $39.89 0
2020-03-12 $40.69 $40.69 $38.64 $38.64 $38.13 200
2020-03-11 $43.47 $43.47 $43.47 $43.47 $42.90 0
2020-03-10 $45.65 $45.65 $45.65 $45.65 $45.05 0
2020-03-09 $45.03 $45.03 $44.10 $44.19 $43.61 1,600
2020-03-06 $48.09 $48.20 $47.95 $47.95 $47.32 500
2020-03-05 $48.68 $48.68 $48.68 $48.68 $48.04 0
2020-03-04 $49.69 $49.69 $49.69 $49.69 $49.04 0
2020-03-03 $48.90 $49.24 $48.54 $48.64 $48.01 2,951
2020-03-02 $48.28 $48.80 $48.25 $48.80 $48.16 500
2020-02-28 $48.21 $48.64 $48.21 $48.64 $48.00 102
2020-02-27 $49.45 $49.45 $49.05 $49.05 $48.41 101
2020-02-26 $50.20 $50.20 $50.08 $50.08 $49.42 101
2020-02-25 $49.96 $49.99 $49.78 $49.78 $49.13 500
2020-02-24 $50.06 $50.06 $50.06 $50.06 $49.40 102
2020-02-21 $52.14 $52.14 $52.14 $52.14 $51.45 0
2020-02-20 $52.27 $52.27 $52.27 $52.27 $51.59 0
2020-02-19 $52.90 $52.90 $52.84 $52.86 $52.17 900
2020-02-18 $52.56 $52.56 $52.56 $52.56 $51.87 2
2020-02-14 $53.06 $53.06 $53.03 $53.03 $52.33 300
2020-02-13 $53.14 $53.14 $53.14 $53.14 $52.44 0
2020-02-12 $53.81 $53.81 $53.81 $53.81 $53.11 2
2020-02-11 $53.53 $53.53 $53.39 $53.47 $52.77 1,202
2020-02-10 $52.91 $52.91 $52.91 $52.91 $52.22 0
2020-02-07 $52.85 $52.85 $52.85 $52.85 $52.16 0
2020-02-06 $53.54 $53.54 $53.54 $53.54 $52.84 1
2020-02-05 $53.45 $53.45 $53.45 $53.45 $52.75 401
2020-02-04 $53.01 $53.01 $53.01 $53.01 $52.32 19
2020-02-03 $52.01 $52.01 $52.01 $52.01 $51.33 0
2020-01-31 $51.87 $51.87 $51.87 $51.87 $51.19 1
2020-01-30 $52.83 $52.83 $52.83 $52.83 $52.14 0
2020-01-29 $53.24 $53.24 $53.24 $53.24 $52.55 23
2020-01-28 $53.11 $53.20 $53.11 $53.20 $52.50 201
2020-01-27 $52.78 $52.78 $52.78 $52.78 $52.08 53
2020-01-24 $54.23 $54.23 $54.23 $54.23 $53.51 0
2020-01-23 $54.50 $54.50 $54.50 $54.50 $53.78 3
2020-01-22 $54.72 $54.72 $54.72 $54.72 $54.01 0
2020-01-21 $55.02 $55.02 $54.50 $54.50 $53.79 252
2020-01-17 $55.42 $55.42 $55.42 $55.42 $54.69 100
2020-01-16 $55.22 $55.22 $55.22 $55.22 $54.50 5
2020-01-15 $55.01 $55.01 $55.01 $55.01 $54.29 0
2020-01-14 $55.02 $55.21 $55.02 $55.21 $54.48 442
2020-01-13 $55.23 $55.23 $55.23 $55.23 $54.51 100
2020-01-10 $54.79 $54.79 $54.79 $54.79 $54.07 0
2020-01-09 $54.84 $54.84 $54.84 $54.84 $54.12 0
2020-01-08 $54.90 $54.92 $54.88 $54.92 $54.20 1,529
2020-01-07 $54.65 $54.65 $54.63 $54.63 $53.92 200
2020-01-06 $54.70 $54.70 $54.70 $54.70 $53.99 20
2020-01-03 $54.61 $54.61 $54.61 $54.61 $53.90 0
2020-01-02 $55.47 $55.47 $55.47 $55.47 $54.74 0
2019-12-31 $54.76 $54.76 $54.76 $54.76 $54.05 93
2019-12-30 $54.51 $54.51 $54.51 $54.51 $53.79 0
2019-12-27 $54.88 $54.88 $54.88 $54.88 $54.16 7
2019-12-26 $54.70 $54.70 $54.70 $54.70 $53.98 0
2019-12-24 $54.40 $54.42 $54.40 $54.42 $53.70 181
2019-12-23 $54.66 $54.70 $54.44 $54.44 $53.73 3,300
2019-12-20 $54.97 $54.97 $54.97 $54.97 $53.69 0
2019-12-19 $55.01 $55.01 $55.01 $55.01 $53.73 20
2019-12-18 $55.12 $55.12 $55.11 $55.11 $53.83 108
2019-12-17 $55.15 $55.15 $55.15 $55.15 $53.87 0
2019-12-16 $55.29 $55.29 $55.21 $55.21 $53.92 128
2019-12-13 $54.62 $54.62 $54.62 $54.62 $53.35 1
2019-12-12 $54.26 $54.26 $54.26 $54.26 $53.00 0
2019-12-11 $53.78 $53.78 $53.78 $53.78 $52.53 1
2019-12-10 $53.30 $53.30 $53.30 $53.30 $52.06 2
2019-12-09 $53.36 $53.40 $53.12 $53.13 $51.89 10,275
2019-12-06 $53.36 $53.41 $52.98 $53.38 $52.14 10,385
2019-12-05 $53.08 $53.10 $52.95 $53.05 $51.82 8,790
2019-12-04 $52.98 $52.98 $52.76 $52.91 $51.68 8,810
2019-12-03 $52.57 $52.57 $52.57 $52.57 $51.35 0
2019-12-02 $52.63 $52.63 $52.62 $52.62 $51.39 100
2019-11-29 $52.79 $52.79 $52.79 $52.79 $51.57 93
2019-11-27 $53.26 $53.30 $53.16 $53.23 $52.00 15,000
2019-11-26 $53.32 $53.32 $53.32 $53.32 $52.08 0
2019-11-25 $53.43 $53.43 $53.43 $53.43 $52.19 0
2019-11-22 $52.98 $52.98 $52.98 $52.98 $51.75 0
2019-11-21 $52.89 $52.96 $52.89 $52.96 $51.72 200
2019-11-20 $53.11 $53.11 $52.98 $53.04 $51.81 401
2019-11-19 $53.47 $53.47 $53.39 $53.39 $52.15 100
2019-11-18 $53.44 $53.44 $53.44 $53.44 $52.19 101
2019-11-15 $53.40 $53.40 $53.40 $53.40 $52.16 0
2019-11-14 $53.08 $53.08 $53.08 $53.08 $51.84 0
2019-11-13 $53.18 $53.18 $53.18 $53.18 $51.95 0
2019-11-12 $53.52 $53.52 $53.52 $53.52 $52.28 0
2019-11-11 $53.73 $53.73 $53.70 $53.70 $52.45 186
2019-11-08 $53.87 $53.87 $53.87 $53.87 $52.61 0
2019-11-07 $54.22 $54.22 $54.22 $54.22 $52.96 0
2019-11-06 $53.94 $53.94 $53.94 $53.94 $52.69 0
2019-11-05 $53.99 $53.99 $53.99 $53.99 $52.73 0
2019-11-04 $53.88 $53.88 $53.88 $53.88 $52.63 0
2019-11-01 $53.50 $53.50 $53.50 $53.50 $52.26 0
2019-10-31 $52.90 $52.90 $52.90 $52.90 $51.67 0
2019-10-30 $53.14 $53.14 $53.14 $53.14 $51.91 0
2019-10-29 $52.89 $52.89 $52.89 $52.89 $51.67 0
2019-10-28 $53.01 $53.01 $53.01 $53.01 $51.77 0
2019-10-25 $52.82 $52.82 $52.82 $52.82 $51.59 0
2019-10-24 $52.78 $52.78 $52.78 $52.78 $51.56 0
2019-10-23 $52.69 $52.69 $52.69 $52.69 $51.46 0
2019-10-22 $52.58 $52.58 $52.51 $52.51 $51.29 800
2019-10-21 $52.48 $52.48 $52.48 $52.48 $51.26 0
2019-10-18 $52.16 $52.16 $52.16 $52.16 $50.95 0
2019-10-17 $52.16 $52.16 $52.16 $52.16 $50.95 0
2019-10-16 $52.07 $52.07 $52.07 $52.07 $50.86 0
2019-10-15 $51.89 $51.89 $51.89 $51.89 $50.69 0
2019-10-14 $51.32 $51.32 $51.32 $51.32 $50.13 0
2019-10-11 $51.65 $51.65 $51.65 $51.65 $50.45 100
2019-10-10 $50.61 $50.61 $50.61 $50.61 $49.44 0
2019-10-09 $50.22 $50.22 $50.22 $50.22 $49.05 0
2019-10-08 $49.86 $49.86 $49.86 $49.86 $48.70 0
2019-10-07 $50.19 $50.19 $50.19 $50.19 $49.02 0
2019-10-04 $50.32 $50.32 $50.32 $50.32 $49.15 0
2019-10-03 $50.05 $50.05 $50.05 $50.05 $48.89 0
2019-10-02 $49.74 $49.74 $49.74 $49.74 $48.59 0
2019-10-01 $50.57 $50.57 $50.57 $50.57 $49.39 0
2019-09-30 $50.88 $50.88 $50.88 $50.88 $49.69 0
2019-09-27 $50.78 $50.78 $50.78 $50.78 $49.60 0
2019-09-26 $51.11 $51.11 $51.11 $51.11 $49.92 0
2019-09-25 $50.88 $50.88 $50.88 $50.88 $49.70 94
2019-09-24 $51.13 $51.15 $51.04 $51.15 $49.96 3,200
2019-09-23 $51.15 $51.31 $51.15 $51.31 $50.12 600
2019-09-20 $51.44 $51.44 $51.44 $51.44 $50.24 0
2019-09-19 $51.44 $51.44 $51.44 $51.44 $50.25 0
2019-09-18 $51.32 $51.32 $51.32 $51.32 $50.13 0
2019-09-17 $51.50 $51.50 $51.50 $51.50 $50.30 0
2019-09-16 $51.33 $51.33 $51.33 $51.33 $50.14 0
2019-09-13 $51.84 $51.84 $51.84 $51.84 $50.64 0
2019-09-12 $51.25 $51.41 $51.25 $51.41 $50.21 200
2019-09-11 $51.08 $51.08 $51.08 $51.08 $49.89 0
2019-09-10 $50.74 $50.74 $50.74 $50.74 $49.56 0
2019-09-09 $50.63 $50.63 $50.63 $50.63 $49.45 0
2019-09-06 $50.46 $50.54 $50.24 $50.27 $49.10 0
2019-09-05 $50.27 $50.45 $49.99 $50.01 $48.84 0
2019-09-04 $50.01 $50.01 $50.01 $50.01 $48.84 0
2019-09-03 $49.23 $49.23 $49.23 $49.23 $48.08 0
2019-08-30 $49.34 $49.34 $49.32 $49.34 $48.19 100
2019-08-29 $48.96 $48.96 $48.96 $48.96 $47.82 6
2019-08-28 $48.64 $48.64 $48.64 $48.64 $47.51 3
2019-08-27 $48.76 $48.79 $48.75 $48.75 $47.61 905
2019-08-26 $48.74 $48.74 $48.65 $48.65 $47.52 1,000
2019-08-23 $48.46 $48.46 $48.38 $48.38 $47.26 100
2019-08-22 $48.56 $48.71 $48.55 $48.66 $47.53 2,000
2019-08-21 $49.12 $49.12 $49.02 $49.02 $47.88 100
2019-08-20 $48.68 $48.69 $48.58 $48.58 $47.45 1,500
2019-08-19 $48.74 $48.76 $48.58 $48.58 $47.45 500
2019-08-16 $48.34 $48.51 $48.33 $48.51 $47.39 500
2019-08-15 $48.00 $48.01 $47.83 $47.94 $46.83 1,000
2019-08-14 $47.88 $47.88 $47.83 $47.83 $46.72 500
2019-08-13 $49.09 $49.09 $49.09 $49.09 $47.95 200
2019-08-12 $48.85 $48.85 $48.71 $48.71 $47.57 100
2019-08-09 $49.11 $49.11 $49.11 $49.11 $47.96 0
2019-08-08 $49.43 $49.43 $49.43 $49.43 $48.28 200
2019-08-07 $49.14 $49.14 $49.14 $49.14 $48.00 200
2019-08-06 $48.82 $48.82 $48.82 $48.82 $47.69 200
2019-08-05 $48.59 $48.60 $48.53 $48.53 $47.41 200
2019-08-02 $49.86 $49.86 $49.86 $49.86 $48.70 200
2019-08-01 $50.26 $50.26 $50.26 $50.26 $49.09 2
2019-07-31 $50.59 $50.59 $50.59 $50.59 $49.41 200
2019-07-30 $50.90 $50.90 $50.90 $50.90 $49.71 200
2019-07-29 $51.58 $51.68 $51.57 $51.68 $50.48 602
2019-07-26 $51.70 $51.70 $51.64 $51.64 $50.44 500
2019-07-25 $51.65 $51.68 $51.63 $51.63 $50.43 1,015
2019-07-24 $52.22 $52.22 $52.22 $52.22 $51.01 0
2019-07-23 $52.36 $52.36 $52.34 $52.34 $51.13 594
2019-07-22 $52.16 $52.16 $52.12 $52.15 $50.93 700
2019-07-19 $52.12 $52.12 $52.12 $52.12 $50.91 200
2019-07-18 $51.83 $52.21 $51.83 $52.21 $50.99 402
2019-07-17 $52.13 $52.14 $52.05 $52.05 $50.84 500
2019-07-16 $52.18 $52.19 $52.00 $52.01 $50.80 1,002
2019-07-15 $52.16 $52.16 $52.16 $52.16 $50.95 0
2019-07-12 $52.01 $52.03 $52.00 $52.03 $50.82 500
2019-07-11 $52.17 $52.18 $52.16 $52.16 $50.95 500
2019-07-10 $52.21 $52.21 $52.21 $52.21 $51.00 400
2019-07-09 $52.14 $52.14 $51.86 $51.94 $50.73 1,100
2019-07-08 $52.29 $52.29 $52.29 $52.29 $51.07 0
2019-07-05 $52.60 $52.60 $52.60 $52.60 $51.38 0
2019-07-03 $53.13 $53.13 $53.13 $53.13 $51.90 0
2019-07-02 $53.08 $53.10 $53.01 $53.01 $51.78 500
2019-07-01 $52.87 $52.91 $52.85 $52.91 $51.68 500
2019-06-28 $52.68 $52.68 $52.56 $52.56 $51.33 500
2019-06-27 $52.48 $52.49 $52.48 $52.49 $51.27 500
2019-06-26 $52.30 $52.30 $52.30 $52.30 $51.08 0
2019-06-25 $52.99 $53.01 $52.04 $52.04 $50.83 6,200
2019-06-24 $53.01 $53.05 $53.01 $53.05 $51.12 205
2019-06-21 $52.97 $52.97 $52.97 $52.97 $51.04 500
2019-06-20 $53.12 $53.20 $53.10 $53.20 $51.27 1,001
2019-06-19 $52.36 $52.61 $52.36 $52.61 $50.69 200
2019-06-18 $52.06 $52.13 $52.05 $52.13 $50.23 500
2019-06-17 $50.53 $51.31 $50.45 $51.16 $49.30 10,103
2019-06-14 $51.19 $51.19 $51.16 $51.16 $49.30 500
2019-06-13 $51.87 $51.87 $51.65 $51.65 $49.77 600
2019-06-12 $51.77 $51.79 $51.77 $51.79 $49.90 500
2019-06-11 $52.41 $52.41 $52.39 $52.39 $50.48 100
2019-06-10 $51.88 $51.88 $51.88 $51.88 $49.99 0
2019-06-07 $51.71 $51.71 $51.71 $51.71 $49.83 1
2019-06-06 $51.10 $51.10 $51.10 $51.10 $49.24 87
2019-06-05 $50.99 $50.99 $50.99 $50.99 $49.14 0
2019-06-04 $51.36 $51.36 $51.36 $51.36 $49.49 3
2019-06-03 $51.01 $51.20 $51.01 $51.20 $49.34 201
2019-05-31 $50.58 $50.58 $50.58 $50.58 $48.74 0
2019-05-30 $50.70 $50.70 $50.70 $50.70 $48.85 0
2019-05-29 $50.41 $50.47 $50.41 $50.47 $48.63 1,000
2019-05-28 $50.59 $50.59 $50.59 $50.59 $48.75 0
2019-05-24 $50.85 $50.85 $50.85 $50.85 $49.00 0
2019-05-23 $50.30 $50.30 $50.28 $50.28 $48.45 500
2019-05-22 $50.86 $50.86 $50.78 $50.78 $48.93 501
2019-05-21 $50.95 $50.95 $50.95 $50.95 $49.09 1
2019-05-20 $50.65 $50.65 $50.65 $50.65 $48.81 0
2019-05-17 $50.88 $50.88 $50.68 $50.68 $48.84 1,100
2019-05-16 $51.46 $51.48 $51.22 $51.22 $49.36 500
2019-05-15 $51.08 $51.10 $51.08 $51.10 $49.24 502
2019-05-14 $51.02 $51.03 $50.98 $51.00 $49.15 1,090
2019-05-13 $50.46 $50.46 $50.46 $50.46 $48.62 500
2019-05-10 $51.67 $51.67 $51.67 $51.67 $49.79 0
2019-05-09 $51.38 $51.39 $51.32 $51.32 $49.46 500
2019-05-08 $51.84 $51.84 $51.84 $51.84 $49.96 54
2019-05-07 $51.71 $51.81 $51.71 $51.81 $49.93 1,000
2019-05-06 $52.39 $52.71 $52.39 $52.71 $50.79 500
2019-05-03 $53.50 $53.58 $53.50 $53.58 $51.63 510
2019-05-02 $53.06 $53.06 $53.01 $53.01 $51.09 500
2019-05-01 $53.15 $53.15 $53.00 $53.00 $51.07 501
2019-04-30 $53.32 $53.46 $53.22 $53.42 $51.48 900
2019-04-29 $53.39 $53.40 $53.39 $53.40 $51.45 500
2019-04-26 $53.18 $53.20 $53.17 $53.20 $51.27 302
2019-04-25 $52.90 $52.90 $52.90 $52.90 $50.98 0
2019-04-24 $52.99 $53.03 $52.91 $53.03 $51.10 1,003
2019-04-23 $53.62 $53.72 $53.62 $53.72 $51.76 1,000
2019-04-22 $53.76 $53.83 $53.75 $53.83 $51.88 603
2019-04-18 $54.00 $54.00 $54.00 $54.00 $52.04 502
2019-04-17 $54.11 $54.11 $54.02 $54.09 $52.12 1,602
2019-04-16 $53.84 $53.92 $53.83 $53.87 $51.91 3,500
2019-04-15 $53.60 $53.60 $52.54 $52.54 $50.63 4,401
2019-04-12 $53.69 $53.71 $53.63 $53.63 $51.68 3,100
2019-04-11 $53.29 $53.29 $53.29 $53.29 $51.35 901
2019-04-10 $53.59 $53.59 $53.59 $53.59 $51.64 303
2019-04-09 $53.41 $53.41 $53.41 $53.41 $51.47 104
2019-04-08 $53.56 $53.60 $53.48 $53.60 $51.65 3,106
2019-04-05 $53.51 $53.58 $53.51 $53.58 $51.63 702
2019-04-04 $53.40 $53.48 $53.40 $53.48 $51.54 100
2019-04-03 $53.47 $53.56 $53.38 $53.48 $51.53 1,811
2019-04-02 $52.91 $52.98 $52.91 $52.96 $51.03 2,014
2019-04-01 $52.84 $53.00 $52.84 $53.00 $51.08 1,002
2019-03-29 $52.14 $52.28 $52.14 $52.22 $50.32 2,257
2019-03-28 $51.92 $52.07 $51.92 $51.98 $50.09 450
2019-03-27 $52.09 $52.09 $52.07 $52.07 $50.17 255
2019-03-26 $52.16 $52.20 $52.12 $52.20 $50.30 3,002
2019-03-25 $51.75 $51.92 $49.75 $51.92 $50.03 1,000
2019-03-22 $51.95 $51.95 $51.82 $51.82 $49.93 2,000
2019-03-21 $52.69 $52.98 $52.69 $52.98 $51.05 3,003
2019-03-20 $52.94 $53.23 $52.80 $53.23 $51.30 3,001
2019-03-19 $53.14 $53.14 $53.14 $53.14 $51.21 0
2019-03-18 $53.07 $53.07 $53.07 $53.07 $51.14 543
2019-03-15 $52.55 $52.64 $52.55 $52.64 $50.72 1,503
2019-03-14 $51.85 $51.99 $51.85 $51.94 $50.05 5,900
2019-03-13 $51.81 $52.07 $51.81 $52.06 $50.16 4,500
2019-03-12 $51.76 $51.78 $51.73 $51.73 $49.85 3,003
2019-03-11 $51.55 $51.72 $51.55 $51.72 $49.84 3,359
2019-03-08 $51.13 $51.21 $51.13 $51.21 $49.34 2,300
2019-03-07 $51.41 $51.42 $51.36 $51.36 $49.49 3,003
2019-03-06 $52.24 $52.26 $52.19 $52.22 $50.32 6,000
2019-03-05 $52.30 $52.46 $52.29 $52.31 $50.41 5,104
2019-03-04 $51.96 $52.03 $51.96 $52.03 $50.14 3,000
2019-03-01 $52.05 $52.05 $52.05 $52.05 $50.15 0
2019-02-28 $52.01 $52.02 $51.92 $51.92 $50.03 4,500
2019-02-27 $52.26 $52.32 $52.26 $52.26 $50.36 1,314
2019-02-26 $52.42 $52.65 $52.38 $52.63 $50.72 3,600
2019-02-25 $52.34 $52.34 $52.28 $52.31 $50.41 6,100
2019-02-22 $52.11 $52.12 $52.00 $52.00 $50.11 6,000
2019-02-21 $51.73 $51.78 $51.67 $51.74 $49.85 3,300
2019-02-20 $52.12 $52.12 $51.91 $51.92 $50.03 6,002
2019-02-19 $51.27 $51.60 $51.27 $51.54 $49.67 6,310
2019-02-15 $50.98 $51.22 $50.91 $51.22 $49.36 9,010
2019-02-14 $50.65 $50.82 $50.54 $50.71 $48.86 7,502
2019-02-13 $50.76 $50.76 $50.59 $50.60 $48.76 9,375
2019-02-12 $50.77 $50.80 $50.77 $50.80 $48.95 3,000
2019-02-11 $50.34 $50.36 $50.23 $50.29 $48.46 6,000
2019-02-08 $50.36 $50.45 $50.36 $50.45 $48.62 6,051
2019-02-07 $50.82 $50.82 $50.82 $50.82 $48.97 77
2019-02-06 $51.63 $51.64 $51.49 $51.49 $49.62 9,002
2019-02-05 $52.08 $52.08 $52.00 $52.00 $50.11 9,013
2019-02-04 $51.25 $51.44 $51.25 $51.44 $49.57 6,004
2019-02-01 $51.44 $51.48 $51.32 $51.32 $49.46 4,164
2019-01-31 $51.56 $51.57 $51.51 $51.57 $49.69 9,021
2019-01-30 $51.22 $51.62 $51.19 $51.62 $49.74 6,056
2019-01-29 $51.20 $51.20 $51.02 $51.04 $49.18 10,503
2019-01-28 $50.76 $50.83 $50.75 $50.80 $48.95 6,203
2019-01-25 $51.14 $51.31 $51.05 $51.08 $49.22 10,500
2019-01-24 $50.37 $50.50 $50.37 $50.44 $48.60 9,000
2019-01-23 $50.40 $50.41 $50.14 $50.24 $48.41 10,300
2019-01-22 $50.10 $50.12 $49.83 $49.90 $48.09 6,075
2019-01-18 $50.91 $51.03 $50.74 $50.78 $48.93 9,151
2019-01-17 $50.01 $50.47 $49.98 $50.29 $48.46 9,904
2019-01-16 $50.37 $51.32 $49.32 $51.21 $49.34 6,975
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.