DIREXION RUSSELL LARGE OVER SMALL CAP ETF (RWLS) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION RUSSELL LARGE OVER SMALL CAP ETF (RWLS)

Data as of May 2, 2025

$70.81 ($0.00) 0.00%

DIREXION RUSSELL LARGE OVER SMALL CAP ETF - Daily Information
Click for more stock information on DIREXION RUSSELL LARGE OVER SMALL CAP ETF .
Daily Information Data
Date May 2, 2025
Open $70.81
Previous Close $70.81
High $70.81
Low $70.81
Adjusted Open $70.81
Previous Adjusted Close $70.81
Adjusted High $70.81
Adjusted Low $70.81
Invest in DIREXION RUSSELL LARGE OVER SMALL CAP ETF (RWLS)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for DIREXION RUSSELL LARGE OVER SMALL CAP ETF (RWLS)
Date Open High Low Close Adj.Close Volume
2020-09-29 $70.81 $70.81 $70.81 $70.81 $70.81 0
2020-09-28 $70.81 $70.81 $70.81 $70.81 $70.81 0
2020-09-25 $69.91 $70.81 $69.91 $70.81 $70.81 1,250
2020-09-24 $69.58 $69.58 $69.58 $69.58 $69.58 0
2020-09-23 $69.31 $69.31 $69.31 $69.31 $69.31 0
2020-09-22 $70.86 $70.86 $70.86 $70.86 $70.86 2
2020-09-21 $69.91 $69.91 $69.91 $69.91 $69.91 2
2020-09-18 $70.03 $70.03 $70.03 $70.03 $70.03 4
2020-09-17 $70.82 $70.82 $70.82 $70.82 $70.82 1
2020-09-16 $72.18 $72.18 $71.67 $71.67 $71.67 148
2020-09-15 $72.40 $72.40 $72.40 $72.40 $72.40 35
2020-09-14 $71.86 $71.86 $71.86 $71.86 $71.86 100
2020-09-11 $71.16 $71.16 $71.16 $71.16 $71.16 2
2020-09-10 $71.00 $71.00 $71.00 $71.00 $71.00 31
2020-09-09 $72.43 $72.43 $72.43 $72.43 $72.43 46
2020-09-08 $70.65 $70.65 $70.65 $70.65 $70.65 2,587
2020-09-04 $73.49 $73.49 $71.86 $73.12 $73.12 2,587
2020-09-03 $74.64 $74.64 $73.76 $73.76 $73.76 229
2020-09-02 $76.81 $76.81 $76.81 $76.81 $76.81 5,382
2020-09-01 $75.48 $75.48 $75.48 $75.48 $75.48 40
2020-08-31 $75.08 $75.18 $75.08 $75.18 $75.18 534
2020-08-28 $74.73 $74.73 $74.73 $74.73 $74.73 45
2020-08-27 $74.38 $74.38 $74.38 $74.38 $74.38 45
2020-08-26 $74.15 $74.15 $74.15 $74.15 $74.15 80
2020-08-25 $72.57 $72.74 $72.57 $72.74 $72.74 164
2020-08-24 $72.35 $72.35 $72.35 $72.35 $72.35 146
2020-08-21 $71.87 $71.87 $71.87 $71.87 $71.87 36
2020-08-20 $71.21 $71.21 $71.21 $71.21 $71.21 0
2020-08-19 $70.61 $70.61 $70.61 $70.61 $70.61 0
2020-08-18 $71.14 $71.14 $71.14 $71.14 $71.14 160
2020-08-17 $70.58 $70.58 $70.58 $70.58 $70.58 160
2020-08-14 $70.25 $70.25 $70.25 $70.25 $70.25 0
2020-08-13 $70.26 $70.26 $70.26 $70.26 $70.26 0
2020-08-12 $70.30 $70.30 $70.30 $70.30 $70.30 13
2020-08-11 $68.99 $68.99 $68.99 $68.99 $68.99 13
2020-08-10 $69.60 $69.60 $69.60 $69.60 $69.60 2,998
2020-08-07 $69.80 $69.80 $69.80 $69.80 $69.80 65
2020-08-06 $70.37 $70.37 $70.37 $70.37 $70.37 2
2020-08-05 $69.80 $69.80 $69.80 $69.80 $69.80 2
2020-08-04 $69.68 $69.68 $69.68 $69.68 $69.68 642
2020-08-03 $69.67 $69.67 $69.67 $69.67 $69.67 1
2020-07-31 $69.25 $69.25 $69.25 $69.25 $69.25 13
2020-07-30 $68.40 $68.40 $68.40 $68.40 $68.40 41
2020-07-29 $68.56 $68.56 $68.56 $68.56 $68.56 9
2020-07-28 $67.90 $67.90 $67.90 $67.90 $67.90 11
2020-07-27 $68.29 $68.29 $68.29 $68.29 $68.29 6
2020-07-24 $67.79 $67.79 $67.79 $67.79 $67.79 25
2020-07-23 $68.00 $68.00 $68.00 $68.00 $68.00 25
2020-07-22 $69.32 $69.32 $69.32 $69.32 $69.32 77
2020-07-21 $68.71 $68.71 $68.71 $68.71 $68.71 100
2020-07-20 $69.14 $69.14 $69.14 $69.14 $69.14 100
2020-07-17 $68.01 $68.01 $68.01 $68.01 $68.01 100
2020-07-16 $67.77 $67.77 $67.77 $67.77 $67.77 100
2020-07-15 $68.06 $68.06 $67.86 $67.86 $67.86 170
2020-07-14 $68.08 $68.08 $68.08 $68.08 $68.08 10
2020-07-13 $67.22 $67.22 $67.22 $67.22 $67.23 0
2020-07-10 $67.97 $67.97 $67.97 $67.97 $67.97 60
2020-07-09 $67.38 $67.38 $67.38 $67.38 $67.38 0
2020-07-08 $67.32 $67.32 $67.32 $67.32 $67.32 100
2020-07-07 $66.84 $66.99 $66.63 $66.68 $66.68 6,600
2020-07-06 $66.96 $67.16 $66.70 $67.16 $67.16 15,800
2020-07-02 $66.35 $66.39 $65.82 $65.82 $65.82 9,700
2020-07-01 $65.54 $65.54 $65.54 $65.54 $65.54 40
2020-06-30 $64.73 $64.73 $64.73 $64.73 $64.73 20
2020-06-29 $63.43 $63.43 $63.43 $63.43 $63.43 140
2020-06-26 $63.23 $63.23 $63.23 $63.23 $63.23 66
2020-06-25 $64.74 $64.74 $64.74 $64.74 $64.74 9
2020-06-24 $64.14 $64.19 $64.14 $64.19 $64.19 297
2020-06-23 $65.89 $65.89 $65.68 $65.68 $65.68 1,061
2020-06-22 $65.27 $65.82 $65.24 $65.71 $65.28 15,106
2020-06-19 $66.19 $66.19 $65.33 $65.56 $65.14 2,679
2020-06-18 $65.53 $65.78 $65.53 $65.74 $65.31 2,627
2020-06-17 $65.79 $66.01 $65.68 $65.75 $65.32 4,801
2020-06-16 $65.68 $65.72 $65.28 $65.28 $64.85 1,397
2020-06-15 $63.75 $64.59 $63.75 $64.28 $63.86 9,131
2020-06-12 $63.60 $64.35 $63.60 $64.35 $63.93 553
2020-06-11 $64.84 $64.84 $63.64 $63.64 $63.23 2,396
2020-06-10 $66.97 $67.53 $66.97 $67.13 $66.70 4,307
2020-06-09 $66.65 $66.97 $66.51 $66.82 $66.38 4,750
2020-06-08 $66.24 $66.86 $66.04 $66.86 $66.43 13,848
2020-06-05 $66.23 $66.23 $66.23 $66.23 $65.80 2
2020-06-04 $65.07 $65.07 $64.95 $64.95 $64.53 113
2020-06-03 $65.40 $65.40 $65.40 $65.40 $64.97 59
2020-06-02 $64.65 $64.68 $64.65 $64.68 $64.26 625
2020-06-01 $63.99 $64.24 $63.99 $64.23 $63.81 2,801
2020-05-29 $63.38 $64.08 $63.37 $64.08 $63.67 2,675
2020-05-28 $62.84 $63.80 $62.80 $63.36 $62.95 4,921
2020-05-27 $63.58 $63.58 $62.16 $62.78 $62.37 1,110
2020-05-26 $62.35 $62.35 $62.35 $62.35 $61.94 128
2020-05-22 $62.02 $62.02 $62.02 $62.02 $61.61 14
2020-05-21 $62.18 $62.18 $62.00 $62.00 $61.60 337
2020-05-20 $62.64 $62.67 $62.64 $62.67 $62.26 448
2020-05-19 $62.04 $62.04 $62.04 $62.04 $61.64 36
2020-05-18 $62.50 $62.53 $62.35 $62.35 $61.95 1,853
2020-05-15 $61.14 $61.14 $61.14 $61.14 $60.75 0
2020-05-14 $61.12 $61.12 $61.12 $61.12 $60.72 1
2020-05-13 $60.26 $60.26 $60.26 $60.26 $59.87 112
2020-05-12 $61.12 $61.12 $61.12 $61.12 $60.73 77
2020-05-11 $61.65 $61.93 $61.65 $61.93 $61.52 410
2020-05-08 $61.66 $61.66 $61.66 $61.66 $61.26 1
2020-05-07 $61.09 $61.09 $61.09 $61.09 $60.70 0
2020-05-06 $60.55 $60.55 $60.55 $60.55 $60.16 103
2020-05-05 $60.82 $60.82 $60.82 $60.82 $60.43 2
2020-05-04 $59.44 $60.12 $59.44 $60.12 $59.73 100
2020-05-01 $60.17 $60.17 $59.73 $59.73 $59.34 1,754
2020-04-30 $60.96 $61.27 $60.96 $61.27 $60.87 293
2020-04-29 $61.09 $61.09 $61.09 $61.09 $60.70 94
2020-04-28 $60.02 $60.02 $60.02 $60.02 $59.63 34
2020-04-27 $60.74 $60.85 $60.74 $60.85 $60.46 1,089
2020-04-24 $60.01 $60.45 $60.01 $60.45 $60.06 300
2020-04-23 $60.23 $60.23 $59.75 $59.75 $59.36 445
2020-04-22 $59.52 $60.08 $59.45 $60.08 $59.69 1,818
2020-04-21 $58.58 $59.01 $58.32 $58.48 $58.10 1,900
2020-04-20 $61.34 $61.44 $60.62 $60.62 $60.22 2,916
2020-04-17 $61.66 $61.66 $61.66 $61.66 $61.26 0
2020-04-16 $60.62 $60.62 $60.62 $60.62 $60.22 40
2020-04-15 $59.85 $59.85 $59.85 $59.85 $59.46 55
2020-04-14 $60.45 $60.58 $60.38 $60.58 $60.19 200
2020-04-13 $58.54 $58.54 $58.54 $58.54 $58.16 18
2020-04-09 $58.70 $58.70 $58.70 $58.70 $58.32 0
2020-04-08 $58.62 $58.62 $58.62 $58.62 $58.24 0
2020-04-07 $57.17 $57.17 $57.17 $57.17 $56.80 0
2020-04-06 $57.16 $57.16 $57.16 $57.16 $56.79 0
2020-04-03 $53.48 $53.48 $53.48 $53.48 $53.13 0
2020-04-02 $53.88 $53.88 $53.88 $53.88 $53.54 0
2020-04-01 $52.63 $52.63 $52.63 $52.63 $52.29 0
2020-03-31 $55.00 $55.00 $54.47 $54.47 $54.12 509
2020-03-30 $55.49 $55.49 $55.49 $55.49 $55.13 0
2020-03-27 $53.59 $53.59 $53.59 $53.59 $53.24 18
2020-03-26 $55.21 $55.21 $55.21 $55.21 $54.86 0
2020-03-25 $52.26 $52.26 $52.26 $52.26 $51.92 0
2020-03-24 $51.34 $51.34 $51.34 $51.34 $51.01 26
2020-03-23 $47.28 $47.28 $47.28 $47.28 $46.97 35
2020-03-20 $50.53 $50.53 $48.63 $48.63 $48.32 792
2020-03-19 $46.45 $50.83 $46.45 $50.83 $50.50 841
2020-03-18 $49.03 $51.18 $49.03 $51.18 $50.85 520
2020-03-17 $53.18 $53.18 $53.18 $53.18 $52.83 45
2020-03-16 $51.10 $51.10 $51.10 $51.10 $50.77 5
2020-03-13 $56.39 $56.39 $56.39 $56.39 $56.02 1
2020-03-12 $52.58 $52.59 $52.37 $52.37 $52.03 538
2020-03-11 $57.23 $57.23 $57.23 $57.23 $56.86 0
2020-03-10 $57.28 $59.56 $57.28 $59.56 $59.17 1,000
2020-03-09 $53.75 $56.77 $53.75 $56.77 $56.40 110
2020-03-06 $59.43 $60.70 $59.43 $60.70 $60.31 260
2020-03-05 $61.59 $61.59 $61.59 $61.59 $61.19 5
2020-03-04 $63.71 $63.71 $63.71 $63.71 $63.30 0
2020-03-03 $60.63 $60.95 $60.63 $60.95 $60.55 206
2020-03-02 $62.68 $62.68 $62.68 $62.68 $62.28 0
2020-02-28 $59.20 $59.20 $59.20 $59.20 $58.82 26
2020-02-27 $61.75 $61.75 $60.25 $60.25 $59.86 400
2020-02-26 $64.05 $64.05 $63.12 $63.12 $62.71 102
2020-02-25 $64.43 $64.43 $63.09 $63.09 $62.69 114
2020-02-24 $65.24 $65.24 $65.03 $65.03 $64.61 216
2020-02-21 $67.28 $67.28 $67.28 $67.28 $66.85 43
2020-02-20 $68.04 $68.04 $68.04 $68.04 $67.60 10
2020-02-19 $68.47 $68.47 $68.47 $68.47 $68.03 80
2020-02-18 $68.15 $68.15 $68.15 $68.15 $67.71 140
2020-02-14 $68.23 $68.23 $68.23 $68.23 $67.79 6
2020-02-13 $67.92 $68.05 $67.92 $67.94 $67.50 570
2020-02-12 $68.16 $68.16 $68.16 $68.16 $67.72 0
2020-02-11 $67.75 $67.75 $67.75 $67.75 $67.31 0
2020-02-10 $67.68 $67.68 $67.68 $67.68 $67.24 6
2020-02-07 $67.14 $67.14 $67.14 $67.14 $66.71 0
2020-02-06 $67.28 $67.28 $67.28 $67.28 $66.84 0
2020-02-05 $66.85 $66.85 $66.85 $66.85 $66.42 0
2020-02-04 $66.39 $66.39 $66.39 $66.39 $65.96 0
2020-02-03 $65.37 $65.37 $65.37 $65.37 $64.95 0
2020-01-31 $65.29 $65.29 $64.98 $64.98 $64.56 149
2020-01-30 $66.02 $66.02 $66.02 $66.02 $65.60 0
2020-01-29 $65.73 $65.73 $65.73 $65.73 $65.30 0
2020-01-28 $65.66 $65.66 $65.66 $65.66 $65.23 0
2020-01-27 $64.89 $64.89 $64.89 $64.89 $64.47 0
2020-01-24 $66.04 $66.04 $66.04 $66.04 $65.62 0
2020-01-23 $66.50 $66.50 $66.50 $66.50 $66.06 0
2020-01-22 $66.45 $66.45 $66.45 $66.45 $66.02 12
2020-01-21 $66.33 $66.33 $66.33 $66.33 $65.90 0
2020-01-17 $66.28 $66.28 $66.28 $66.28 $65.85 0
2020-01-16 $65.84 $65.84 $65.84 $65.84 $65.41 0
2020-01-15 $65.46 $65.46 $65.46 $65.46 $65.04 0
2020-01-14 $65.40 $65.40 $65.40 $65.40 $64.97 0
2020-01-13 $65.63 $65.63 $65.63 $65.63 $65.21 0
2020-01-10 $65.20 $65.20 $65.20 $65.20 $64.78 7
2020-01-09 $65.30 $65.30 $65.30 $65.30 $64.88 7
2020-01-08 $64.71 $64.71 $64.71 $64.71 $64.29 0
2020-01-07 $64.43 $64.43 $64.32 $64.32 $63.91 344
2020-01-06 $64.48 $64.48 $64.48 $64.48 $64.06 0
2020-01-03 $64.27 $64.27 $64.27 $64.27 $63.85 0
2020-01-02 $64.68 $64.68 $64.68 $64.68 $64.26 4
2019-12-31 $63.56 $63.80 $63.56 $63.80 $63.39 183
2019-12-30 $63.85 $63.86 $63.63 $63.63 $63.22 4,704
2019-12-27 $64.09 $64.09 $64.09 $64.09 $63.68 104
2019-12-26 $63.89 $63.89 $63.89 $63.89 $63.48 0
2019-12-24 $63.49 $63.49 $63.49 $63.49 $63.08 100
2019-12-23 $63.57 $63.57 $63.57 $63.57 $63.16 0
2019-12-20 $64.00 $64.00 $64.00 $64.00 $63.17 0
2019-12-19 $63.51 $63.51 $63.51 $63.51 $62.69 0
2019-12-18 $63.29 $63.29 $63.29 $63.29 $62.47 0
2019-12-17 $63.34 $63.34 $63.34 $63.34 $62.52 1
2019-12-16 $63.45 $63.45 $63.45 $63.45 $62.63 0
2019-12-13 $63.03 $63.03 $63.03 $63.03 $62.21 0
2019-12-12 $62.86 $62.86 $62.86 $62.86 $62.05 0
2019-12-11 $62.33 $62.33 $62.33 $62.33 $61.52 12
2019-12-10 $62.08 $62.08 $62.08 $62.08 $61.27 0
2019-12-09 $62.44 $62.46 $62.19 $62.19 $61.38 10,052
2019-12-06 $62.37 $62.52 $62.37 $62.43 $61.62 8,790
2019-12-05 $61.83 $61.96 $61.69 $61.91 $61.11 8,848
2019-12-04 $61.82 $61.99 $61.82 $61.87 $61.07 8,750
2019-12-03 $61.58 $61.58 $61.58 $61.58 $60.78 11
2019-12-02 $62.10 $62.10 $62.10 $62.10 $61.29 2
2019-11-29 $62.61 $62.61 $62.55 $62.55 $61.74 112
2019-11-27 $62.53 $62.76 $62.53 $62.76 $61.94 15,000
2019-11-26 $62.59 $62.59 $62.59 $62.59 $61.78 0
2019-11-25 $62.48 $62.48 $62.34 $62.34 $61.53 1,500
2019-11-22 $62.24 $62.24 $62.24 $62.24 $61.43 0
2019-11-21 $62.16 $62.16 $62.16 $62.16 $61.35 1
2019-11-20 $62.19 $62.19 $62.19 $62.19 $61.38 4
2019-11-19 $62.38 $62.38 $62.38 $62.38 $61.57 88
2019-11-18 $62.45 $62.45 $62.45 $62.45 $61.63 0
2019-11-15 $62.29 $62.29 $62.29 $62.29 $61.48 88
2019-11-14 $61.78 $61.78 $61.78 $61.78 $60.98 0
2019-11-13 $61.69 $61.69 $61.69 $61.69 $60.89 0
2019-11-12 $61.49 $61.49 $61.49 $61.49 $60.69 11
2019-11-11 $61.35 $61.35 $61.35 $61.35 $60.55 2
2019-11-08 $61.38 $61.38 $61.38 $61.38 $60.58 0
2019-11-07 $61.22 $61.22 $61.22 $61.22 $60.43 0
2019-11-06 $61.03 $61.03 $61.03 $61.03 $60.24 0
2019-11-05 $60.85 $60.85 $60.85 $60.85 $60.06 0
2019-11-04 $60.96 $60.96 $60.96 $60.96 $60.17 2
2019-11-01 $60.75 $60.75 $60.75 $60.75 $59.96 18
2019-10-31 $60.44 $60.45 $60.36 $60.36 $59.58 391
2019-10-30 $60.24 $60.51 $60.24 $60.51 $59.72 2,306
2019-10-29 $60.18 $60.18 $60.18 $60.18 $59.40 0
2019-10-28 $60.33 $60.33 $60.33 $60.33 $59.54 4
2019-10-25 $60.07 $60.07 $60.07 $60.07 $59.30 0
2019-10-24 $59.88 $59.88 $59.88 $59.88 $59.10 0
2019-10-23 $59.53 $59.53 $59.53 $59.53 $58.76 0
2019-10-22 $59.39 $59.39 $59.39 $59.39 $58.62 0
2019-10-21 $59.72 $59.72 $59.72 $59.72 $58.94 0
2019-10-18 $59.47 $59.47 $59.47 $59.47 $58.70 0
2019-10-17 $59.65 $59.65 $59.65 $59.65 $58.87 0
2019-10-16 $59.71 $59.71 $59.71 $59.71 $58.93 0
2019-10-15 $59.98 $59.98 $59.98 $59.98 $59.21 0
2019-10-14 $59.47 $59.47 $59.47 $59.47 $58.70 0
2019-10-11 $59.65 $59.65 $59.47 $59.47 $58.70 500
2019-10-10 $58.93 $58.93 $58.93 $58.93 $58.16 0
2019-10-09 $58.55 $58.55 $58.55 $58.55 $57.79 0
2019-10-08 $57.89 $57.89 $57.89 $57.89 $57.14 0
2019-10-07 $58.85 $58.85 $58.85 $58.85 $58.08 0
2019-10-04 $59.09 $59.09 $59.09 $59.09 $58.33 1
2019-10-03 $57.68 $58.08 $57.68 $58.08 $57.33 5,206
2019-10-02 $58.13 $58.13 $57.57 $57.57 $56.82 1,133
2019-10-01 $59.49 $59.49 $58.85 $58.85 $58.08 8,614
2019-09-30 $59.32 $59.37 $59.32 $59.37 $58.60 1,514
2019-09-27 $58.89 $58.89 $58.89 $58.89 $58.13 1
2019-09-26 $59.18 $59.18 $59.18 $59.18 $58.41 0
2019-09-25 $59.16 $59.16 $59.16 $59.16 $58.39 0
2019-09-24 $59.47 $59.55 $58.84 $58.85 $58.09 3,500
2019-09-23 $59.21 $59.21 $59.21 $59.21 $58.44 0
2019-09-20 $59.25 $59.25 $59.25 $59.25 $58.48 0
2019-09-19 $59.55 $59.55 $59.55 $59.55 $58.77 0
2019-09-18 $59.39 $59.39 $59.39 $59.39 $58.62 0
2019-09-17 $59.21 $59.21 $59.21 $59.21 $58.44 0
2019-09-16 $58.85 $58.85 $58.85 $58.85 $58.09 0
2019-09-13 $59.15 $59.15 $59.15 $59.15 $58.39 0
2019-09-12 $59.35 $59.35 $59.35 $59.35 $58.58 0
2019-09-11 $59.01 $59.01 $59.01 $59.01 $58.24 0
2019-09-10 $59.41 $59.41 $58.78 $58.94 $58.17 300
2019-09-09 $59.42 $59.42 $59.42 $59.42 $58.64 50
2019-09-06 $59.76 $59.88 $59.56 $59.63 $58.85 0
2019-09-05 $59.63 $59.79 $58.96 $58.97 $58.20 0
2019-09-04 $58.97 $58.97 $58.97 $58.97 $58.20 0
2019-09-03 $58.26 $58.26 $58.26 $58.26 $57.51 0
2019-08-30 $58.48 $58.48 $58.48 $58.48 $57.72 100
2019-08-29 $58.35 $58.35 $58.35 $58.35 $57.59 2
2019-08-28 $57.71 $57.71 $57.71 $57.71 $56.96 0
2019-08-27 $57.40 $57.56 $57.40 $57.53 $56.78 1,000
2019-08-26 $57.20 $57.34 $57.11 $57.34 $56.59 1,100
2019-08-23 $58.01 $58.01 $56.66 $56.66 $55.92 500
2019-08-22 $58.06 $58.24 $58.00 $58.24 $57.49 2,007
2019-08-21 $58.25 $58.25 $58.16 $58.17 $57.42 300
2019-08-20 $57.97 $57.97 $57.63 $57.63 $56.88 1,601
2019-08-19 $57.96 $58.19 $57.96 $58.19 $57.44 600
2019-08-16 $57.12 $57.61 $57.12 $57.50 $56.75 700
2019-08-15 $56.50 $56.91 $56.40 $56.73 $55.99 1,300
2019-08-14 $56.51 $56.59 $56.42 $56.42 $55.69 1,000
2019-08-13 $58.14 $58.14 $58.14 $58.14 $57.38 200
2019-08-12 $57.41 $57.41 $57.26 $57.26 $56.52 100
2019-08-09 $57.98 $57.98 $57.98 $57.98 $57.23 0
2019-08-08 $58.13 $58.13 $58.13 $58.13 $57.37 200
2019-08-07 $57.22 $57.22 $57.22 $57.22 $56.47 1
2019-08-06 $57.02 $57.02 $57.02 $57.02 $56.28 2,400
2019-08-05 $56.24 $56.24 $56.24 $56.24 $55.51 2,400
2019-08-02 $57.88 $57.88 $57.88 $57.88 $57.13 16
2019-08-01 $58.97 $58.97 $58.27 $58.27 $57.52 100
2019-07-31 $59.16 $59.17 $58.70 $58.70 $57.94 4,520
2019-07-30 $59.37 $59.37 $59.37 $59.37 $58.60 1,000
2019-07-29 $59.87 $59.93 $59.87 $59.93 $59.15 500
2019-07-26 $59.88 $59.97 $59.88 $59.90 $59.12 700
2019-07-25 $59.51 $59.55 $59.43 $59.52 $58.75 1,808
2019-07-24 $59.67 $59.67 $59.67 $59.67 $58.89 11
2019-07-23 $59.41 $59.67 $59.33 $59.67 $58.89 6,000
2019-07-22 $59.25 $59.26 $59.25 $59.26 $58.49 500
2019-07-19 $59.01 $59.01 $59.01 $59.01 $58.25 0
2019-07-18 $58.97 $59.35 $58.97 $59.35 $58.58 500
2019-07-17 $59.40 $59.40 $59.19 $59.19 $58.42 500
2019-07-16 $59.66 $59.66 $59.41 $59.50 $58.73 1,700
2019-07-15 $59.73 $59.73 $59.73 $59.73 $58.95 0
2019-07-12 $59.43 $59.59 $59.43 $59.59 $58.81 505
2019-07-11 $59.40 $59.40 $59.38 $59.40 $58.63 605
2019-07-10 $59.15 $59.15 $59.09 $59.09 $58.33 500
2019-07-09 $58.43 $58.82 $58.43 $58.82 $58.05 500
2019-07-08 $58.64 $58.64 $58.64 $58.64 $57.88 0
2019-07-05 $58.72 $58.72 $58.72 $58.72 $57.96 0
2019-07-03 $58.98 $58.98 $58.98 $58.98 $58.22 0
2019-07-02 $58.34 $58.46 $58.34 $58.46 $57.70 500
2019-07-01 $57.95 $58.12 $57.94 $58.12 $57.36 500
2019-06-28 $57.33 $57.48 $57.33 $57.48 $56.74 518
2019-06-27 $57.61 $57.61 $57.43 $57.43 $56.69 500
2019-06-26 $57.53 $57.53 $57.53 $57.53 $56.79 0
2019-06-25 $57.56 $57.56 $57.56 $57.56 $56.81 0
2019-06-24 $58.61 $58.61 $58.61 $58.61 $57.42 500
2019-06-21 $58.52 $58.54 $58.52 $58.53 $57.35 1,201
2019-06-20 $58.01 $58.45 $58.00 $58.45 $57.26 1,001
2019-06-19 $57.55 $57.77 $57.55 $57.77 $56.60 500
2019-06-18 $57.32 $57.53 $57.32 $57.53 $56.36 1,000
2019-06-17 $57.26 $57.26 $57.00 $57.00 $55.84 500
2019-06-14 $56.87 $57.16 $56.87 $57.16 $56.00 500
2019-06-13 $57.21 $57.21 $56.88 $56.96 $55.81 1,028
2019-06-12 $56.92 $56.94 $56.91 $56.94 $55.78 500
2019-06-11 $57.17 $57.17 $57.17 $57.17 $56.01 0
2019-06-10 $57.12 $57.12 $57.12 $57.12 $55.96 4
2019-06-07 $56.89 $56.89 $56.89 $56.89 $55.73 4
2019-06-06 $56.23 $56.23 $56.23 $56.23 $55.09 0
2019-06-05 $55.28 $55.68 $55.28 $55.68 $54.55 100
2019-06-04 $54.93 $54.93 $54.93 $54.93 $53.82 0
2019-06-03 $53.88 $53.88 $53.88 $53.88 $52.79 1
2019-05-31 $54.26 $54.26 $54.21 $54.21 $53.11 100
2019-05-30 $54.81 $54.81 $54.81 $54.81 $53.70 0
2019-05-29 $54.46 $54.63 $54.46 $54.62 $53.51 1,213
2019-05-28 $54.99 $54.99 $54.99 $54.99 $53.88 0
2019-05-24 $55.77 $55.77 $55.45 $55.45 $54.33 200
2019-05-23 $55.31 $55.48 $55.31 $55.48 $54.35 500
2019-05-22 $55.98 $56.14 $55.98 $56.04 $54.90 4,300
2019-05-21 $56.07 $56.07 $56.04 $56.04 $54.90 301
2019-05-20 $55.65 $55.73 $55.59 $55.66 $54.53 4,325
2019-05-17 $55.93 $56.31 $55.93 $56.02 $54.88 2,450
2019-05-16 $56.39 $56.39 $56.17 $56.17 $55.03 1,025
2019-05-15 $55.61 $55.61 $55.59 $55.59 $54.47 503
2019-05-14 $55.41 $55.47 $55.23 $55.23 $54.11 1,000
2019-05-13 $54.81 $54.83 $54.81 $54.83 $53.72 676
2019-05-10 $55.45 $55.94 $55.45 $55.94 $54.81 300
2019-05-09 $55.46 $55.74 $55.46 $55.74 $54.61 1,001
2019-05-08 $55.85 $55.98 $55.83 $55.90 $54.76 7,610
2019-05-07 $55.67 $55.87 $55.64 $55.87 $54.73 1,114
2019-05-06 $56.27 $56.72 $56.25 $56.72 $55.57 3,906
2019-05-03 $57.15 $57.15 $57.13 $57.13 $55.97 500
2019-05-02 $57.06 $57.06 $56.78 $56.78 $55.63 500
2019-05-01 $57.61 $57.61 $57.11 $57.11 $55.95 5,511
2019-04-30 $57.10 $57.45 $57.10 $57.45 $56.29 500
2019-04-29 $57.37 $57.37 $57.30 $57.30 $56.14 506
2019-04-26 $57.22 $57.22 $57.22 $57.22 $56.06 3
2019-04-25 $57.19 $57.19 $57.19 $57.19 $56.03 10
2019-04-24 $57.07 $57.08 $57.02 $57.02 $55.86 1,002
2019-04-23 $57.03 $57.23 $57.03 $57.23 $56.07 1,200
2019-04-22 $56.72 $56.89 $56.71 $56.89 $55.73 503
2019-04-18 $56.70 $56.72 $56.70 $56.72 $55.57 500
2019-04-17 $56.62 $56.62 $56.59 $56.59 $55.44 500
2019-04-16 $56.64 $56.64 $56.51 $56.51 $55.36 500
2019-04-15 $56.41 $56.57 $56.41 $56.57 $55.42 1,000
2019-04-12 $56.47 $56.50 $56.47 $56.50 $55.35 500
2019-04-11 $56.06 $56.09 $56.06 $56.09 $54.95 500
2019-04-10 $55.98 $55.98 $55.98 $55.98 $54.85 0
2019-04-09 $55.98 $55.98 $55.98 $55.98 $54.85 2
2019-04-08 $55.97 $56.21 $55.97 $56.21 $55.07 558
2019-04-05 $56.30 $56.30 $56.02 $56.02 $54.88 200
2019-04-04 $55.91 $55.91 $55.91 $55.91 $54.77 0
2019-04-03 $56.01 $56.01 $55.76 $55.90 $54.76 1,050
2019-04-02 $55.81 $55.86 $55.81 $55.85 $54.72 2,000
2019-04-01 $55.53 $55.82 $55.49 $55.82 $54.69 1,200
2019-03-29 $54.78 $55.08 $54.77 $55.08 $53.96 2,350
2019-03-28 $54.57 $54.69 $54.57 $54.67 $53.56 500
2019-03-27 $54.86 $54.86 $54.48 $54.53 $53.42 350
2019-03-26 $54.75 $54.81 $54.63 $54.81 $53.70 3,000
2019-03-25 $54.48 $54.48 $54.48 $54.48 $53.38 13
2019-03-22 $54.85 $54.90 $54.73 $54.73 $53.62 3,000
2019-03-21 $55.04 $55.37 $55.04 $55.32 $54.20 3,016
2019-03-20 $54.72 $54.79 $54.56 $54.79 $53.68 3,006
2019-03-19 $54.76 $54.76 $54.76 $54.76 $53.65 0
2019-03-18 $54.68 $54.68 $54.68 $54.68 $53.57 0
2019-03-15 $54.31 $54.55 $54.31 $54.55 $53.44 1,713
2019-03-14 $54.27 $54.28 $54.21 $54.28 $53.18 4,100
2019-03-13 $54.04 $54.21 $54.04 $54.21 $53.11 4,501
2019-03-12 $53.82 $53.91 $53.73 $53.73 $52.64 3,200
2019-03-11 $53.38 $53.54 $53.38 $53.54 $52.45 4,500
2019-03-08 $52.54 $52.84 $52.54 $52.84 $51.77 4,500
2019-03-07 $52.92 $52.96 $52.89 $52.96 $51.88 4,000
2019-03-06 $53.43 $53.43 $53.35 $53.38 $52.30 6,000
2019-03-05 $53.39 $53.44 $53.35 $53.44 $52.35 6,005
2019-03-04 $52.94 $53.30 $52.94 $53.30 $52.22 3,000
2019-03-01 $53.53 $53.56 $53.45 $53.45 $52.37 1,255
2019-02-28 $53.26 $53.27 $53.12 $53.12 $52.04 4,500
2019-02-27 $53.28 $53.28 $53.28 $53.28 $52.20 4
2019-02-26 $53.18 $53.42 $53.18 $53.35 $52.26 8,100
2019-02-25 $53.37 $53.37 $53.20 $53.23 $52.15 6,000
2019-02-22 $53.09 $53.11 $53.03 $53.11 $52.03 6,000
2019-02-21 $52.84 $52.86 $52.78 $52.81 $51.74 4,550
2019-02-20 $53.00 $53.00 $52.90 $52.98 $51.91 6,005
2019-02-19 $52.94 $53.13 $52.94 $52.98 $51.90 6,300
2019-02-15 $52.90 $52.97 $52.81 $52.97 $51.89 14,500
2019-02-14 $52.57 $52.68 $52.41 $52.55 $51.48 7,500
2019-02-13 $52.87 $52.90 $52.70 $52.70 $51.63 15,081
2019-02-12 $52.63 $52.64 $52.59 $52.60 $51.54 3,500
2019-02-11 $52.02 $52.02 $51.88 $51.94 $50.89 6,055
2019-02-08 $51.73 $51.93 $51.66 $51.93 $50.87 6,773
2019-02-07 $51.99 $51.99 $51.72 $51.95 $50.90 4,300
2019-02-06 $52.54 $52.56 $52.44 $52.47 $51.40 18,000
2019-02-05 $52.44 $52.56 $52.39 $52.56 $51.49 19,000
2019-02-04 $51.95 $52.22 $51.95 $52.22 $51.16 6,000
2019-02-01 $52.16 $52.16 $51.81 $51.95 $50.90 8,800
2019-01-31 $51.91 $52.00 $51.85 $52.00 $50.94 9,000
2019-01-30 $51.18 $51.49 $51.14 $51.49 $50.44 6,700
2019-01-29 $50.62 $50.62 $50.41 $50.50 $49.48 10,596
2019-01-28 $50.40 $50.58 $50.32 $50.58 $49.55 6,074
2019-01-25 $51.17 $51.18 $50.90 $50.97 $49.94 10,726
2019-01-24 $50.47 $50.71 $50.47 $50.71 $49.68 9,000
2019-01-23 $50.81 $50.81 $50.15 $50.70 $49.67 10,000
2019-01-22 $50.42 $50.44 $50.19 $50.43 $49.41 6,000
2019-01-18 $51.09 $51.15 $50.97 $51.12 $50.08 9,001
2019-01-17 $49.94 $50.49 $49.94 $50.33 $49.31 7,525
2019-01-16 $50.20 $50.24 $50.10 $50.15 $49.13 6,900
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.