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

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

Data as of May 17, 2024

$45.27 ($0.00) 0.00%

DIREXION RUSSELL SMALL OVER LARGE CAP ETF - Daily Information
Click for more stock information on DIREXION RUSSELL SMALL OVER LARGE CAP ETF .
Daily Information Data
Date May 17, 2024
Open $45.27
Previous Close $45.27
High $45.27
Low $45.27
Adjusted Open $45.27
Previous Adjusted Close $45.27
Adjusted High $45.27
Adjusted Low $45.27
Invest in DIREXION RUSSELL SMALL OVER LARGE CAP ETF (RWSL)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for DIREXION RUSSELL SMALL OVER LARGE CAP ETF (RWSL)
Date Open High Low Close Adj.Close Volume
2020-09-29 $45.27 $45.27 $45.27 $45.27 $45.27 0
2020-09-28 $45.27 $45.27 $45.27 $45.27 $45.27 0
2020-09-25 $44.94 $45.27 $44.87 $45.27 $45.27 2,176
2020-09-24 $44.64 $44.64 $44.64 $44.64 $44.64 6
2020-09-23 $44.68 $44.68 $44.68 $44.68 $44.68 5
2020-09-22 $46.17 $46.17 $46.17 $46.17 $46.17 5
2020-09-21 $45.86 $45.86 $45.86 $45.86 $45.86 5
2020-09-18 $47.98 $47.98 $47.98 $47.98 $47.98 2
2020-09-17 $48.04 $48.04 $48.04 $48.04 $48.04 9
2020-09-16 $48.29 $48.29 $48.29 $48.29 $48.29 62
2020-09-15 $47.55 $47.55 $47.55 $47.55 $47.55 0
2020-09-14 $47.64 $47.64 $47.64 $47.64 $47.64 2
2020-09-11 $46.12 $46.12 $46.12 $46.12 $46.12 2
2020-09-10 $46.73 $46.73 $46.73 $46.73 $46.73 1
2020-09-09 $47.07 $47.07 $47.07 $47.07 $47.07 2
2020-09-08 $46.62 $46.62 $46.62 $46.62 $46.62 0
2020-09-04 $47.29 $47.29 $47.29 $47.29 $47.29 0
2020-09-03 $47.53 $47.53 $47.53 $47.53 $47.53 0
2020-09-02 $48.83 $48.83 $48.83 $48.83 $48.83 0
2020-09-01 $48.46 $48.46 $48.46 $48.46 $48.46 0
2020-08-31 $48.00 $48.00 $48.00 $48.00 $48.00 0
2020-08-28 $48.63 $48.63 $48.63 $48.63 $48.63 2
2020-08-27 $48.24 $48.24 $48.24 $48.24 $48.24 2
2020-08-26 $48.08 $48.08 $48.08 $48.08 $48.08 2
2020-08-25 $48.79 $48.79 $48.79 $48.79 $48.79 0
2020-08-24 $48.74 $48.74 $48.74 $48.74 $48.74 0
2020-08-21 $48.21 $48.21 $48.21 $48.21 $48.21 4
2020-08-20 $48.90 $48.90 $48.90 $48.90 $48.90 49
2020-08-19 $49.28 $49.28 $49.28 $49.28 $49.28 49
2020-08-18 $49.06 $49.06 $49.06 $49.06 $49.06 1
2020-08-17 $49.84 $49.84 $49.84 $49.84 $49.84 0
2020-08-14 $49.57 $49.57 $49.57 $49.57 $49.57 0
2020-08-13 $49.68 $49.68 $49.68 $49.68 $49.68 0
2020-08-12 $49.80 $49.80 $49.80 $49.80 $49.80 0
2020-08-11 $49.70 $49.70 $49.70 $49.70 $49.70 75
2020-08-10 $50.04 $50.04 $50.04 $50.04 $50.04 75
2020-08-07 $49.31 $49.31 $49.31 $49.31 $49.31 0
2020-08-06 $48.18 $48.18 $48.18 $48.18 $48.18 0
2020-08-05 $48.36 $48.36 $48.36 $48.36 $48.36 0
2020-08-04 $47.14 $47.14 $47.14 $47.14 $47.14 0
2020-08-03 $46.75 $46.75 $46.75 $46.75 $46.75 0
2020-07-31 $45.62 $45.62 $45.62 $45.62 $45.62 0
2020-07-30 $46.57 $46.57 $46.57 $46.57 $46.57 0
2020-07-29 $46.70 $46.70 $46.70 $46.70 $46.70 0
2020-07-28 $45.67 $45.67 $45.67 $45.67 $45.67 0
2020-07-27 $46.15 $46.15 $46.15 $46.15 $46.15 200
2020-07-24 $45.56 $45.56 $45.56 $45.56 $45.56 2
2020-07-23 $46.50 $46.50 $46.50 $46.50 $46.50 2
2020-07-22 $46.13 $46.13 $46.13 $46.13 $46.13 2
2020-07-21 $46.16 $46.16 $46.16 $46.16 $46.16 100
2020-07-20 $45.32 $45.32 $45.32 $45.32 $45.32 0
2020-07-17 $45.58 $45.80 $45.58 $45.80 $45.80 100
2020-07-16 $45.63 $45.63 $45.63 $45.63 $45.63 0
2020-07-15 $46.08 $46.08 $46.08 $46.08 $46.08 100
2020-07-14 $43.77 $43.77 $43.77 $43.77 $43.77 0
2020-07-13 $43.14 $43.14 $43.14 $43.14 $43.14 0
2020-07-10 $43.62 $43.62 $43.62 $43.62 $43.62 0
2020-07-09 $42.84 $42.84 $42.84 $42.84 $42.84 50
2020-07-08 $43.81 $43.94 $43.81 $43.94 $43.94 100
2020-07-07 $44.18 $44.18 $43.62 $43.62 $43.63 150
2020-07-06 $44.64 $44.64 $44.64 $44.64 $44.64 0
2020-07-02 $44.58 $44.58 $44.36 $44.36 $44.36 220
2020-07-01 $44.36 $44.36 $44.36 $44.36 $44.36 0
2020-06-30 $45.11 $45.11 $45.11 $45.11 $45.11 0
2020-06-29 $44.45 $44.45 $44.45 $44.45 $44.45 0
2020-06-26 $42.80 $42.80 $42.80 $42.80 $42.80 0
2020-06-25 $43.87 $43.87 $43.87 $43.87 $43.87 3
2020-06-24 $43.22 $43.22 $43.18 $43.18 $43.18 160
2020-06-23 $44.86 $44.86 $44.86 $44.86 $44.86 2
2020-06-22 $43.51 $44.79 $43.51 $44.79 $44.61 4,102
2020-06-19 $44.28 $44.28 $44.28 $44.28 $44.10 0
2020-06-18 $44.57 $44.57 $44.57 $44.57 $44.38 0
2020-06-17 $45.06 $45.06 $44.60 $44.60 $44.42 666
2020-06-16 $45.57 $45.57 $45.57 $45.57 $45.38 0
2020-06-15 $44.41 $44.41 $44.41 $44.41 $44.23 8
2020-06-12 $43.27 $43.27 $43.27 $43.27 $43.09 8
2020-06-11 $42.35 $42.37 $42.09 $42.09 $41.92 737
2020-06-10 $45.92 $45.92 $45.92 $45.92 $45.73 35
2020-06-09 $47.59 $47.59 $47.59 $47.59 $47.40 101
2020-06-08 $48.83 $48.83 $48.83 $48.83 $48.63 26
2020-06-05 $47.75 $47.75 $47.75 $47.75 $47.55 75
2020-06-04 $45.79 $45.79 $45.32 $45.68 $45.49 900
2020-06-03 $46.01 $46.11 $45.75 $45.79 $45.60 9,349
2020-06-02 $44.48 $44.48 $44.48 $44.48 $44.30 0
2020-06-01 $44.03 $44.20 $43.79 $44.20 $44.02 1,807
2020-05-29 $42.98 $43.65 $42.98 $43.65 $43.47 457
2020-05-28 $45.57 $45.80 $43.82 $44.09 $43.91 3,830
2020-05-27 $44.00 $45.56 $44.00 $45.56 $45.37 475
2020-05-26 $44.13 $44.23 $43.44 $43.44 $43.26 2,750
2020-05-22 $42.33 $42.33 $42.33 $42.33 $42.15 0
2020-05-21 $42.12 $42.12 $42.12 $42.12 $41.95 180
2020-05-20 $41.75 $41.78 $41.75 $41.78 $41.61 243
2020-05-19 $41.51 $41.51 $40.52 $40.52 $40.35 314
2020-05-18 $41.11 $41.40 $41.11 $41.40 $41.23 244
2020-05-15 $38.44 $38.44 $38.44 $38.44 $38.29 8
2020-05-14 $37.61 $37.61 $37.61 $37.61 $37.46 0
2020-05-13 $37.68 $37.68 $37.68 $37.68 $37.52 0
2020-05-12 $40.15 $40.15 $39.37 $39.37 $39.21 399
2020-05-11 $40.48 $41.09 $40.48 $41.09 $40.92 503
2020-05-08 $41.29 $41.29 $41.29 $41.29 $41.12 39
2020-05-07 $39.44 $39.47 $39.44 $39.46 $39.30 500
2020-05-06 $38.97 $39.25 $38.81 $38.81 $38.66 21,240
2020-05-05 $39.24 $39.24 $39.24 $39.24 $39.08 0
2020-05-04 $37.65 $38.94 $37.65 $38.94 $38.78 220
2020-05-01 $38.89 $38.95 $38.75 $38.75 $38.59 600
2020-04-30 $40.92 $40.92 $40.78 $40.78 $40.61 161
2020-04-29 $42.76 $42.76 $42.76 $42.76 $42.58 113
2020-04-28 $40.85 $40.85 $39.75 $40.46 $40.29 342
2020-04-27 $39.63 $39.63 $39.63 $39.63 $39.47 0
2020-04-24 $37.01 $37.58 $36.89 $37.58 $37.42 600
2020-04-23 $36.89 $36.89 $36.89 $36.89 $36.74 9
2020-04-22 $36.44 $36.44 $36.44 $36.44 $36.29 0
2020-04-21 $36.14 $36.14 $36.14 $36.14 $35.99 0
2020-04-20 $36.88 $36.88 $36.88 $36.88 $36.73 0
2020-04-17 $37.11 $37.11 $37.11 $37.11 $36.96 15
2020-04-16 $35.70 $35.70 $35.27 $35.27 $35.13 1,400
2020-04-15 $35.98 $35.98 $35.60 $35.64 $35.49 707
2020-04-14 $37.43 $37.71 $37.43 $37.70 $37.55 708
2020-04-13 $37.21 $37.27 $36.96 $37.15 $37.00 700
2020-04-09 $38.04 $38.55 $37.93 $38.50 $38.34 1,221
2020-04-08 $35.59 $36.60 $35.59 $36.16 $36.01 1,000
2020-04-07 $35.35 $35.63 $34.28 $34.49 $34.35 1,200
2020-04-06 $34.52 $34.52 $34.52 $34.52 $34.38 0
2020-04-03 $31.70 $31.70 $31.70 $31.70 $31.57 0
2020-04-02 $32.83 $32.83 $32.83 $32.83 $32.69 0
2020-04-01 $33.50 $34.04 $32.65 $32.65 $32.52 752
2020-03-31 $35.43 $35.43 $35.43 $35.43 $35.28 8
2020-03-30 $35.62 $35.62 $35.62 $35.62 $35.47 7
2020-03-27 $35.40 $35.40 $34.86 $35.14 $34.99 1,010
2020-03-26 $35.45 $36.71 $35.45 $36.71 $36.56 1,395
2020-03-25 $34.51 $34.83 $34.51 $34.51 $34.37 1,090
2020-03-24 $33.19 $33.89 $33.08 $33.89 $33.75 3,501
2020-03-23 $31.14 $31.14 $31.14 $31.14 $31.01 0
2020-03-20 $32.70 $33.62 $31.28 $31.28 $31.15 2,350
2020-03-19 $30.31 $32.63 $30.06 $32.08 $31.95 10,500
2020-03-18 $31.50 $31.50 $29.58 $29.58 $29.46 2,025
2020-03-17 $33.60 $33.60 $33.60 $33.60 $33.46 20
2020-03-16 $31.32 $31.32 $31.32 $31.32 $31.19 4
2020-03-13 $35.88 $36.71 $35.88 $36.71 $36.56 587
2020-03-12 $35.55 $36.45 $35.01 $35.01 $34.87 800
2020-03-11 $41.62 $41.62 $39.76 $39.76 $39.60 734
2020-03-10 $42.67 $42.67 $42.67 $42.67 $42.49 0
2020-03-09 $42.00 $42.00 $42.00 $42.00 $41.83 30
2020-03-06 $46.77 $46.77 $46.77 $46.77 $46.58 1
2020-03-05 $48.06 $48.06 $47.65 $47.65 $47.46 137
2020-03-04 $49.46 $49.46 $49.46 $49.46 $49.26 0
2020-03-03 $48.93 $49.41 $48.29 $48.29 $48.09 500
2020-03-02 $49.10 $49.10 $49.10 $49.10 $48.90 1
2020-02-28 $48.06 $48.06 $48.06 $48.06 $47.87 95
2020-02-27 $50.21 $50.21 $49.15 $49.15 $48.95 100
2020-02-26 $50.60 $50.60 $50.60 $50.60 $50.40 228
2020-02-25 $53.11 $53.11 $51.43 $51.43 $51.22 500
2020-02-24 $53.40 $53.40 $53.40 $53.40 $53.18 10
2020-02-21 $54.77 $54.97 $54.71 $54.97 $54.74 400
2020-02-20 $55.24 $55.52 $54.81 $55.52 $55.30 301
2020-02-19 $55.20 $55.20 $55.20 $55.20 $54.98 74
2020-02-18 $54.91 $54.91 $54.91 $54.91 $54.69 0
2020-02-14 $55.04 $55.04 $55.04 $55.04 $54.82 0
2020-02-13 $55.09 $55.39 $55.09 $55.39 $55.17 106
2020-02-12 $54.97 $55.17 $54.97 $55.17 $54.94 100
2020-02-11 $54.97 $54.97 $54.74 $54.74 $54.52 186
2020-02-10 $53.97 $54.29 $53.97 $54.29 $54.07 100
2020-02-07 $54.37 $54.37 $53.98 $53.98 $53.76 200
2020-02-06 $55.01 $55.01 $54.90 $54.90 $54.68 189
2020-02-05 $54.66 $55.12 $54.66 $55.12 $54.90 100
2020-02-04 $54.19 $54.19 $54.15 $54.15 $53.93 100
2020-02-03 $53.31 $53.34 $53.31 $53.34 $53.12 100
2020-01-31 $53.59 $53.60 $52.71 $52.71 $52.49 6,520
2020-01-30 $54.02 $54.20 $53.51 $53.95 $53.73 6,684
2020-01-29 $54.05 $54.05 $54.05 $54.05 $53.83 0
2020-01-28 $54.45 $54.55 $54.45 $54.49 $54.27 308
2020-01-27 $54.21 $54.25 $54.05 $54.05 $53.83 2,524
2020-01-24 $55.15 $55.15 $54.14 $54.55 $54.33 3,775
2020-01-23 $55.05 $55.54 $55.05 $55.43 $55.21 101,056
2020-01-22 $55.50 $55.50 $55.50 $55.50 $55.27 2
2020-01-21 $55.68 $55.75 $55.59 $55.59 $55.36 602
2020-01-17 $56.45 $56.45 $56.23 $56.23 $56.00 457
2020-01-16 $56.47 $56.53 $56.47 $56.53 $56.30 1,400
2020-01-15 $55.60 $55.60 $55.60 $55.60 $55.37 2
2020-01-14 $55.35 $55.35 $55.35 $55.35 $55.12 86
2020-01-13 $54.99 $55.02 $54.99 $55.02 $54.80 2,154
2020-01-10 $54.58 $54.58 $54.58 $54.58 $54.35 22
2020-01-09 $54.96 $55.04 $54.86 $54.86 $54.64 1,115
2020-01-08 $55.05 $55.05 $55.00 $55.00 $54.78 162
2020-01-07 $54.88 $54.88 $54.88 $54.88 $54.66 114
2020-01-06 $55.04 $55.04 $55.04 $55.04 $54.81 43
2020-01-03 $54.93 $55.03 $54.93 $55.03 $54.80 2,241
2020-01-02 $54.85 $55.14 $54.66 $55.14 $54.92 404
2019-12-31 $55.51 $55.51 $55.51 $55.51 $55.28 43
2019-12-30 $55.28 $55.33 $55.03 $55.33 $55.11 4,581
2019-12-27 $55.34 $55.34 $55.34 $55.34 $55.12 57
2019-12-26 $55.87 $55.87 $55.77 $55.77 $55.54 170
2019-12-24 $55.75 $55.90 $55.75 $55.90 $55.67 202
2019-12-23 $55.39 $55.67 $55.39 $55.67 $55.44 520
2019-12-20 $55.96 $55.96 $55.96 $55.96 $55.44 21
2019-12-19 $55.81 $55.83 $55.78 $55.83 $55.30 2,265
2019-12-18 $55.37 $55.67 $55.37 $55.67 $55.15 302
2019-12-17 $55.08 $55.45 $55.04 $55.45 $54.93 1,607
2019-12-16 $55.09 $55.09 $55.09 $55.09 $54.58 57
2019-12-13 $55.05 $55.05 $54.59 $54.62 $54.11 1,287
2019-12-12 $55.25 $55.25 $54.87 $55.07 $54.55 683
2019-12-11 $54.59 $54.67 $54.59 $54.66 $54.05 342
2019-12-10 $54.72 $54.72 $54.70 $54.70 $54.08 124
2019-12-09 $54.80 $54.88 $54.66 $54.71 $54.09 8,773
2019-12-06 $54.79 $54.99 $54.68 $54.73 $54.12 9,159
2019-12-05 $54.34 $54.34 $53.93 $54.03 $53.43 9,270
2019-12-04 $53.98 $54.18 $53.98 $54.03 $53.42 9,453
2019-12-03 $53.17 $53.65 $53.17 $53.65 $53.04 881
2019-12-02 $54.14 $54.14 $53.70 $53.70 $53.10 1,303
2019-11-29 $54.29 $54.56 $54.25 $54.32 $53.71 1,810
2019-11-27 $54.65 $54.72 $54.51 $54.62 $54.00 18,219
2019-11-26 $54.64 $54.64 $54.34 $54.34 $53.73 1,351
2019-11-25 $53.26 $54.36 $53.26 $54.36 $53.75 3,909
2019-11-22 $52.87 $52.92 $52.67 $52.90 $52.30 1,532
2019-11-21 $53.01 $53.01 $52.56 $52.69 $52.10 10,582
2019-11-20 $53.05 $53.41 $52.69 $53.00 $52.40 7,007
2019-11-19 $53.19 $53.24 $53.03 $53.24 $52.64 4,900
2019-11-18 $52.82 $52.92 $52.81 $52.92 $52.32 225
2019-11-15 $53.04 $53.16 $53.04 $53.16 $52.56 135
2019-11-14 $53.09 $53.24 $53.01 $53.01 $52.41 1,212
2019-11-13 $52.85 $53.11 $52.84 $53.01 $52.42 1,407
2019-11-12 $53.43 $53.47 $53.35 $53.35 $52.75 276
2019-11-11 $53.28 $53.34 $53.28 $53.33 $52.73 884
2019-11-08 $53.24 $53.62 $53.24 $53.50 $52.89 19,746
2019-11-07 $53.97 $53.97 $53.29 $53.29 $52.70 4,319
2019-11-06 $53.58 $53.58 $53.20 $53.20 $52.61 969
2019-11-05 $53.91 $53.94 $53.67 $53.67 $53.06 2,453
2019-11-04 $53.60 $53.63 $53.39 $53.63 $53.02 10,569
2019-11-01 $52.50 $53.26 $52.50 $53.26 $52.66 7,937
2019-10-31 $52.02 $52.16 $51.94 $52.16 $51.57 135,810
2019-10-30 $52.32 $52.58 $52.32 $52.58 $51.99 1,100
2019-10-29 $52.85 $52.85 $52.85 $52.85 $52.25 0
2019-10-28 $52.63 $52.63 $52.63 $52.63 $52.03 0
2019-10-25 $52.07 $52.07 $52.07 $52.07 $51.49 0
2019-10-24 $51.77 $51.77 $51.77 $51.77 $51.19 0
2019-10-23 $51.92 $51.92 $51.92 $51.92 $51.34 0
2019-10-22 $51.62 $51.92 $51.62 $51.92 $51.33 3,900
2019-10-21 $51.75 $51.75 $51.75 $51.75 $51.17 0
2019-10-18 $51.25 $51.25 $51.25 $51.25 $50.68 0
2019-10-17 $51.39 $51.39 $51.39 $51.39 $50.81 0
2019-10-16 $50.89 $50.89 $50.63 $50.63 $50.06 200
2019-10-15 $50.49 $50.49 $50.49 $50.49 $49.92 0
2019-10-14 $49.66 $49.93 $49.66 $49.84 $49.28 400
2019-10-11 $50.11 $50.54 $50.11 $50.17 $49.61 2,800
2019-10-10 $49.34 $49.34 $49.15 $49.15 $48.59 100
2019-10-09 $49.08 $49.08 $49.01 $49.01 $48.46 600
2019-10-08 $49.16 $49.16 $48.91 $48.91 $48.36 400
2019-10-07 $49.78 $49.78 $49.78 $49.78 $49.22 0
2019-10-04 $49.28 $49.77 $49.28 $49.77 $49.21 200
2019-10-03 $48.75 $49.36 $48.54 $49.36 $48.80 2,200
2019-10-02 $49.28 $49.28 $49.28 $49.28 $48.73 0
2019-10-01 $49.54 $49.54 $49.54 $49.54 $48.98 0
2019-09-30 $50.72 $50.72 $50.72 $50.72 $50.15 0
2019-09-27 $50.66 $50.66 $50.66 $50.66 $50.09 20
2019-09-26 $51.19 $51.19 $51.19 $51.19 $50.61 0
2019-09-25 $51.39 $51.92 $51.12 $51.92 $51.34 16,000
2019-09-24 $52.37 $52.37 $51.27 $51.27 $50.69 16,000
2019-09-23 $52.24 $52.24 $52.24 $52.24 $51.66 0
2019-09-20 $52.35 $52.35 $52.35 $52.35 $51.76 3
2019-09-19 $52.30 $52.30 $52.30 $52.30 $51.71 0
2019-09-18 $52.65 $52.65 $52.65 $52.65 $52.05 0
2019-09-17 $52.91 $53.13 $52.91 $53.13 $52.53 200
2019-09-16 $53.51 $53.51 $53.51 $53.51 $52.91 0
2019-09-13 $53.52 $53.81 $53.21 $53.21 $52.61 200
2019-09-12 $52.99 $52.99 $52.99 $52.99 $52.39 20
2019-09-11 $53.03 $53.03 $53.03 $53.03 $52.43 0
2019-09-10 $51.55 $51.55 $51.55 $51.55 $50.97 1
2019-09-09 $50.61 $50.61 $50.61 $50.61 $50.04 1
2019-09-06 $49.69 $50.28 $49.67 $49.99 $49.43 0
2019-09-05 $49.99 $49.99 $49.99 $49.99 $49.43 0
2019-09-04 $48.99 $48.99 $48.99 $48.99 $48.44 0
2019-09-03 $48.67 $48.67 $48.67 $48.67 $48.12 100
2019-08-30 $49.62 $49.62 $49.62 $49.62 $49.06 100
2019-08-29 $49.68 $49.68 $49.68 $49.68 $49.12 44
2019-08-28 $48.78 $48.78 $48.78 $48.78 $48.23 0
2019-08-27 $48.19 $48.26 $48.14 $48.14 $47.60 1,000
2019-08-26 $49.02 $49.02 $48.92 $49.01 $48.46 1,001
2019-08-23 $49.99 $49.99 $48.45 $48.45 $47.91 100
2019-08-22 $50.17 $50.57 $50.06 $50.24 $49.68 2,000
2019-08-21 $50.36 $50.36 $50.36 $50.36 $49.79 0
2019-08-20 $50.19 $50.19 $49.88 $49.96 $49.40 1,000
2019-08-19 $50.37 $50.37 $50.31 $50.35 $49.78 500
2019-08-16 $49.18 $49.80 $49.18 $49.80 $49.24 500
2019-08-15 $48.95 $48.95 $48.50 $48.54 $47.99 1,065
2019-08-14 $48.93 $49.04 $48.93 $49.04 $48.49 1,025
2019-08-13 $50.33 $50.33 $50.33 $50.33 $49.77 200
2019-08-12 $49.92 $49.92 $49.92 $49.92 $49.36 35
2019-08-09 $50.57 $50.57 $50.57 $50.57 $50.00 90
2019-08-08 $51.32 $51.32 $51.32 $51.32 $50.74 200
2019-08-07 $50.18 $50.18 $50.18 $50.18 $49.61 200
2019-08-06 $50.26 $50.26 $50.26 $50.26 $49.70 200
2019-08-05 $49.96 $49.96 $49.96 $49.96 $49.40 500
2019-08-02 $51.50 $51.50 $51.50 $51.50 $50.92 200
2019-08-01 $52.10 $52.10 $52.10 $52.10 $51.52 200
2019-07-31 $53.11 $53.11 $53.11 $53.11 $52.51 200
2019-07-30 $52.19 $53.26 $52.19 $53.26 $52.66 900
2019-07-29 $52.31 $52.44 $52.31 $52.44 $51.85 550
2019-07-26 $53.02 $53.02 $52.91 $52.91 $52.31 500
2019-07-25 $52.37 $52.39 $52.20 $52.20 $51.61 1,000
2019-07-24 $53.04 $53.04 $53.04 $53.04 $52.44 0
2019-07-23 $51.57 $51.87 $51.57 $51.87 $51.28 500
2019-07-22 $51.55 $51.55 $51.54 $51.54 $50.96 550
2019-07-19 $51.82 $51.82 $51.82 $51.82 $51.24 0
2019-07-18 $51.73 $51.96 $51.73 $51.96 $51.37 500
2019-07-17 $51.94 $51.95 $51.86 $51.86 $51.28 615
2019-07-16 $52.48 $52.48 $52.25 $52.25 $51.66 1,000
2019-07-15 $52.13 $52.13 $52.13 $52.13 $51.54 0
2019-07-12 $52.44 $52.63 $52.44 $52.63 $52.03 500
2019-07-11 $51.96 $52.25 $51.96 $52.06 $51.47 600
2019-07-10 $52.54 $52.54 $52.50 $52.50 $51.91 500
2019-07-09 $52.35 $52.46 $52.35 $52.46 $51.87 500
2019-07-08 $52.49 $52.49 $52.49 $52.49 $51.90 0
2019-07-05 $53.07 $53.07 $53.07 $53.07 $52.47 0
2019-07-03 $52.78 $52.78 $52.78 $52.78 $52.19 0
2019-07-02 $52.49 $52.49 $52.48 $52.48 $51.89 500
2019-07-01 $53.06 $53.06 $53.01 $53.01 $52.42 500
2019-06-28 $52.80 $53.12 $52.80 $53.12 $52.52 1,000
2019-06-27 $51.79 $52.05 $51.79 $52.05 $51.47 500
2019-06-26 $50.81 $50.81 $50.81 $50.81 $50.24 0
2019-06-25 $50.96 $50.96 $50.96 $50.96 $50.39 0
2019-06-24 $51.45 $51.45 $51.45 $51.45 $50.63 0
2019-06-21 $52.37 $52.37 $52.37 $52.37 $51.53 0
2019-06-20 $52.89 $53.04 $52.89 $53.02 $52.18 1,000
2019-06-19 $52.78 $52.83 $52.78 $52.83 $51.99 500
2019-06-18 $52.65 $52.66 $52.61 $52.63 $51.79 900
2019-06-17 $52.04 $52.04 $51.85 $51.98 $51.15 1,000
2019-06-14 $51.77 $51.77 $51.54 $51.54 $50.72 500
2019-06-13 $51.97 $52.09 $51.97 $52.09 $51.26 500
2019-06-12 $51.42 $51.42 $51.36 $51.36 $50.54 500
2019-06-11 $51.90 $51.90 $51.27 $51.27 $50.45 13,021
2019-06-10 $51.98 $51.98 $51.49 $51.49 $50.67 5,000
2019-06-07 $51.20 $51.20 $51.20 $51.20 $50.39 0
2019-06-06 $50.91 $50.91 $50.91 $50.91 $50.09 0
2019-06-05 $51.53 $51.54 $51.10 $51.17 $50.35 16,941
2019-06-04 $51.51 $51.51 $51.51 $51.51 $50.69 0
2019-06-03 $49.93 $50.09 $49.75 $50.09 $49.29 10,557
2019-05-31 $49.70 $49.84 $49.70 $49.82 $49.03 12,868
2019-05-30 $50.99 $51.25 $50.48 $50.48 $49.68 6,916
2019-05-29 $50.88 $50.88 $50.48 $50.76 $49.95 25,208
2019-05-28 $51.62 $51.62 $51.37 $51.37 $50.55 508
2019-05-24 $51.32 $51.59 $51.23 $51.59 $50.77 1,000
2019-05-23 $51.27 $51.39 $50.97 $50.97 $50.16 900
2019-05-22 $52.32 $52.32 $52.24 $52.24 $51.41 500
2019-05-21 $52.80 $52.80 $52.80 $52.80 $51.96 8
2019-05-20 $52.03 $52.03 $52.03 $52.03 $51.20 0
2019-05-17 $52.98 $52.98 $52.37 $52.37 $51.54 1,400
2019-05-16 $53.70 $53.70 $53.30 $53.30 $52.45 500
2019-05-15 $52.42 $53.09 $52.42 $53.09 $52.25 1,003
2019-05-14 $53.02 $53.07 $52.98 $52.98 $52.13 1,000
2019-05-13 $52.22 $52.22 $52.22 $52.22 $51.39 1
2019-05-10 $53.75 $54.08 $53.75 $54.01 $53.15 3,203
2019-05-09 $53.68 $54.06 $53.68 $54.06 $53.20 3,300
2019-05-08 $54.24 $54.24 $54.24 $54.24 $53.38 11
2019-05-07 $55.47 $55.53 $54.41 $54.57 $53.70 1,881
2019-05-06 $55.06 $55.76 $54.94 $55.76 $54.87 6,700
2019-05-03 $54.63 $55.60 $54.63 $55.60 $54.71 6,610
2019-05-02 $53.93 $54.25 $53.93 $54.25 $53.38 510
2019-05-01 $54.29 $54.29 $53.93 $53.93 $53.07 500
2019-04-30 $54.74 $54.74 $54.50 $54.50 $53.63 500
2019-04-29 $54.95 $54.95 $54.86 $54.86 $53.98 504
2019-04-26 $54.53 $54.53 $54.53 $54.53 $53.66 9
2019-04-25 $53.87 $54.06 $53.87 $53.89 $53.03 3,956
2019-04-24 $54.17 $54.62 $54.15 $54.49 $53.62 4,924
2019-04-23 $54.13 $54.37 $54.13 $54.24 $53.38 1,020
2019-04-22 $53.42 $53.42 $53.20 $53.21 $52.36 6,101
2019-04-18 $53.36 $53.63 $53.36 $53.52 $52.66 5,600
2019-04-17 $53.87 $53.87 $53.68 $53.68 $52.83 500
2019-04-16 $54.30 $54.38 $54.30 $54.38 $53.52 500
2019-04-15 $54.20 $54.45 $54.07 $54.18 $53.32 1,200
2019-04-12 $54.71 $54.71 $54.49 $54.49 $53.62 895
2019-04-11 $54.35 $54.36 $54.35 $54.36 $53.49 505
2019-04-10 $54.43 $54.43 $54.43 $54.43 $53.56 1
2019-04-09 $53.43 $53.43 $53.43 $53.43 $52.58 0
2019-04-08 $54.28 $54.28 $54.28 $54.28 $53.42 45
2019-04-05 $54.06 $54.50 $54.06 $54.50 $53.63 5,645
2019-04-04 $53.85 $53.85 $53.85 $53.85 $52.99 0
2019-04-03 $53.63 $53.73 $53.41 $53.57 $52.71 6,150
2019-04-02 $53.05 $53.30 $53.05 $53.24 $52.39 2,400
2019-04-01 $53.08 $53.38 $53.05 $53.38 $52.53 1,000
2019-03-29 $53.08 $53.09 $52.70 $52.81 $51.97 2,200
2019-03-28 $52.47 $52.76 $52.47 $52.76 $51.91 1,345
2019-03-27 $52.50 $52.50 $51.74 $52.22 $51.39 1,055
2019-03-26 $52.08 $52.35 $52.04 $52.35 $51.52 3,100
2019-03-25 $51.37 $51.78 $50.98 $51.78 $50.95 2,128
2019-03-22 $52.95 $52.98 $51.43 $51.43 $50.61 10,010
2019-03-21 $54.03 $54.04 $53.67 $53.76 $52.91 8,510
2019-03-20 $52.85 $53.26 $52.84 $53.12 $52.28 8,300
2019-03-19 $54.13 $54.13 $53.61 $53.61 $52.75 6,800
2019-03-18 $54.08 $54.08 $54.08 $54.08 $53.22 0
2019-03-15 $53.90 $53.90 $53.55 $53.55 $52.70 1,503
2019-03-14 $53.77 $53.77 $53.54 $53.54 $52.68 11,500
2019-03-13 $53.98 $53.98 $53.87 $53.87 $53.01 4,510
2019-03-12 $53.99 $53.99 $53.69 $53.69 $52.83 3,000
2019-03-11 $52.97 $53.76 $52.97 $53.76 $52.90 9,200
2019-03-08 $52.70 $52.83 $52.70 $52.75 $51.91 4,500
2019-03-07 $52.91 $52.92 $52.78 $52.79 $51.95 8,501
2019-03-06 $54.55 $54.60 $53.27 $53.27 $52.42 11,810
2019-03-05 $54.88 $54.95 $54.70 $54.70 $53.83 6,804
2019-03-04 $55.60 $55.60 $54.78 $55.01 $54.13 3,105
2019-03-01 $55.37 $55.64 $55.30 $55.64 $54.76 1,500
2019-02-28 $55.08 $55.17 $54.87 $55.11 $54.23 16,949
2019-02-27 $54.98 $55.27 $54.93 $55.27 $54.39 13,710
2019-02-26 $55.67 $55.73 $55.19 $55.19 $54.31 8,703
2019-02-25 $56.03 $56.03 $55.65 $55.68 $54.79 10,500
2019-02-22 $55.55 $55.73 $55.55 $55.73 $54.84 6,212
2019-02-21 $55.35 $55.40 $55.09 $55.21 $54.33 13,201
2019-02-20 $55.10 $55.40 $55.04 $55.40 $54.51 18,015
2019-02-19 $54.93 $55.21 $54.78 $55.07 $54.19 12,973
2019-02-15 $54.08 $54.84 $54.08 $54.82 $53.94 15,934
2019-02-14 $53.65 $54.10 $53.62 $53.91 $53.05 13,002
2019-02-13 $53.79 $53.79 $53.66 $53.68 $52.82 9,202
2019-02-12 $53.33 $53.50 $53.33 $53.49 $52.63 3,786
2019-02-11 $52.68 $52.86 $52.68 $52.86 $52.02 6,000
2019-02-08 $52.16 $52.22 $51.95 $52.22 $51.38 7,702
2019-02-07 $52.24 $52.57 $51.95 $52.23 $51.40 1,500
2019-02-06 $52.48 $52.64 $52.42 $52.61 $51.77 10,404
2019-02-05 $52.68 $52.71 $52.66 $52.66 $51.82 9,005
2019-02-04 $52.07 $52.61 $52.07 $52.61 $51.77 6,100
2019-02-01 $51.84 $52.06 $51.84 $52.06 $51.23 105
2019-01-31 $51.58 $52.02 $51.58 $51.93 $51.10 30,510
2019-01-30 $50.79 $51.53 $50.77 $51.40 $50.58 15,606
2019-01-29 $51.21 $51.31 $51.11 $51.11 $50.30 12,745
2019-01-28 $51.13 $51.24 $50.92 $51.14 $50.32 6,200
2019-01-25 $51.30 $51.52 $51.29 $51.42 $50.60 11,400
2019-01-24 $50.61 $50.79 $50.59 $50.74 $49.93 9,000
2019-01-23 $50.94 $50.97 $49.99 $50.24 $49.44 10,000
2019-01-22 $50.69 $50.69 $50.24 $50.44 $49.64 6,150
2019-01-18 $51.46 $51.50 $51.24 $51.38 $50.56 9,026
2019-01-17 $50.48 $51.01 $50.45 $50.84 $50.03 7,800
2019-01-16 $50.52 $50.53 $50.36 $50.47 $49.67 6,550
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.