IQ SHORT DURATION ENHANCED CORE BOND U.S. ETF (SDAG) Exchange: NYSE ARCA

  1. Profile
  2. IQ SHORT DURATION ENHANCED CORE BOND U.S. ETF (SDAG)

Data as of May 17, 2024

$24.51 ($0.00) 0.02%

IQ SHORT DURATION ENHANCED CORE BOND U.S. ETF - Daily Information
Click for more stock information on IQ SHORT DURATION ENHANCED CORE BOND U.S. ETF.
Daily Information Data
Date May 17, 2024
Open $24.52
Previous Close $24.51
High $24.52
Low $24.48
Adjusted Open $24.52
Previous Adjusted Close $24.51
Adjusted High $24.52
Adjusted Low $24.48
Invest in IQ SHORT DURATION ENHANCED CORE BOND U.S. ETF (SDAG)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for IQ SHORT DURATION ENHANCED CORE BOND U.S. ETF (SDAG)
Date Open High Low Close Adj.Close Volume
2020-08-05 $24.52 $24.52 $24.48 $24.51 $24.51 1,622
2020-08-04 $24.50 $24.50 $24.50 $24.50 $24.50 0
2020-08-03 $24.49 $24.49 $24.49 $24.49 $24.49 0
2020-07-31 $24.48 $24.48 $24.48 $24.48 $24.48 0
2020-07-30 $24.47 $24.47 $24.47 $24.47 $24.47 0
2020-07-29 $24.45 $24.45 $24.45 $24.45 $24.45 0
2020-07-28 $24.42 $24.42 $24.42 $24.42 $24.42 0
2020-07-27 $24.41 $24.41 $24.41 $24.41 $24.41 100
2020-07-24 $24.42 $24.42 $24.42 $24.42 $24.42 0
2020-07-23 $24.41 $24.41 $24.41 $24.41 $24.41 0
2020-07-22 $24.42 $24.42 $24.42 $24.42 $24.42 0
2020-07-21 $24.41 $24.41 $24.41 $24.41 $24.41 0
2020-07-20 $24.39 $24.39 $24.39 $24.39 $24.39 0
2020-07-17 $24.36 $24.36 $24.36 $24.36 $24.37 100
2020-07-16 $24.35 $24.35 $24.35 $24.35 $24.35 100
2020-07-15 $24.34 $24.34 $24.34 $24.34 $24.34 0
2020-07-14 $24.32 $24.32 $24.32 $24.32 $24.32 0
2020-07-13 $24.28 $24.32 $24.28 $24.28 $24.29 0
2020-07-10 $24.28 $24.28 $24.28 $24.28 $24.29 0
2020-07-09 $24.30 $24.30 $24.30 $24.30 $24.30 0
2020-07-08 $24.31 $24.31 $24.31 $24.31 $24.29 0
2020-07-07 $24.32 $24.32 $24.32 $24.32 $24.29 0
2020-07-06 $24.36 $24.36 $24.36 $24.36 $24.34 200
2020-07-02 $24.35 $24.35 $24.35 $24.35 $24.33 70
2020-07-01 $24.34 $24.35 $24.32 $24.34 $24.32 20
2020-06-30 $24.34 $24.34 $24.34 $24.34 $24.32 40
2020-06-29 $24.34 $24.34 $24.34 $24.34 $24.32 10
2020-06-26 $24.34 $24.34 $24.34 $24.34 $24.31 0
2020-06-25 $24.32 $24.32 $24.32 $24.32 $24.30 0
2020-06-24 $24.34 $24.34 $24.34 $24.34 $24.31 0
2020-06-23 $24.32 $24.32 $24.32 $24.32 $24.30 0
2020-06-22 $24.32 $24.32 $24.32 $24.32 $24.30 0
2020-06-19 $24.32 $24.32 $24.32 $24.32 $24.30 0
2020-06-18 $24.32 $24.32 $24.32 $24.32 $24.30 0
2020-06-17 $24.36 $24.36 $24.32 $24.32 $24.30 150
2020-06-16 $24.32 $24.32 $24.32 $24.32 $24.29 80
2020-06-15 $24.31 $24.31 $24.31 $24.31 $24.29 0
2020-06-12 $24.30 $24.30 $24.30 $24.30 $24.28 0
2020-06-11 $24.30 $24.30 $24.30 $24.30 $24.27 0
2020-06-10 $24.31 $24.31 $24.31 $24.31 $24.29 20
2020-06-09 $24.30 $24.30 $24.30 $24.30 $24.27 0
2020-06-08 $24.28 $24.28 $24.28 $24.28 $24.26 0
2020-06-05 $24.32 $24.32 $24.32 $24.32 $24.26 0
2020-06-04 $24.32 $24.34 $24.32 $24.34 $24.27 100
2020-06-03 $24.34 $24.34 $24.34 $24.34 $24.28 0
2020-06-02 $24.36 $24.36 $24.36 $24.36 $24.29 0
2020-06-01 $24.32 $24.32 $24.32 $24.32 $24.26 0
2020-05-29 $24.33 $24.34 $24.33 $24.34 $24.28 200
2020-05-28 $24.32 $24.32 $24.32 $24.32 $24.26 30
2020-05-27 $24.34 $24.34 $24.34 $24.34 $24.27 210
2020-05-26 $24.30 $24.33 $24.30 $24.33 $24.27 660
2020-05-22 $24.34 $24.34 $24.34 $24.34 $24.27 0
2020-05-21 $24.34 $24.34 $24.34 $24.34 $24.27 0
2020-05-20 $24.33 $24.33 $24.33 $24.33 $24.27 0
2020-05-19 $24.32 $24.32 $24.32 $24.32 $24.26 0
2020-05-18 $24.32 $24.32 $24.32 $24.32 $24.25 0
2020-05-15 $24.29 $24.32 $24.29 $24.32 $24.26 6,300
2020-05-14 $24.29 $24.32 $24.29 $24.32 $24.25 400
2020-05-13 $24.32 $24.32 $24.32 $24.32 $24.25 0
2020-05-12 $24.30 $24.30 $24.30 $24.30 $24.24 0
2020-05-11 $24.29 $24.29 $24.29 $24.29 $24.23 0
2020-05-08 $24.34 $24.34 $24.34 $24.34 $24.28 0
2020-05-07 $24.34 $24.34 $24.34 $24.34 $24.25 40
2020-05-06 $24.32 $24.32 $24.32 $24.32 $24.23 0
2020-05-05 $24.32 $24.32 $24.32 $24.32 $24.23 10
2020-05-04 $24.31 $24.31 $24.31 $24.31 $24.22 0
2020-05-01 $24.32 $24.32 $24.32 $24.32 $24.23 0
2020-04-30 $24.31 $24.31 $24.31 $24.31 $24.22 0
2020-04-29 $24.30 $24.30 $24.30 $24.30 $24.21 0
2020-04-28 $24.30 $24.30 $24.30 $24.30 $24.21 0
2020-04-27 $24.30 $24.30 $24.30 $24.30 $24.21 0
2020-04-24 $24.30 $24.30 $24.30 $24.30 $24.21 0
2020-04-23 $24.30 $24.30 $24.30 $24.30 $24.21 0
2020-04-22 $24.29 $24.29 $24.29 $24.29 $24.20 0
2020-04-21 $24.31 $24.31 $24.31 $24.31 $24.22 0
2020-04-20 $24.32 $24.32 $24.32 $24.32 $24.23 0
2020-04-17 $24.32 $24.32 $24.32 $24.32 $24.24 0
2020-04-16 $24.33 $24.33 $24.33 $24.33 $24.24 0
2020-04-15 $24.28 $24.28 $24.28 $24.28 $24.19 0
2020-04-14 $24.34 $24.34 $24.28 $24.28 $24.19 500
2020-04-13 $24.31 $24.31 $24.31 $24.31 $24.22 0
2020-04-09 $24.24 $24.24 $24.24 $24.24 $24.15 0
2020-04-08 $24.26 $24.26 $24.26 $24.26 $24.17 0
2020-04-07 $24.25 $24.25 $24.25 $24.25 $24.10 0
2020-04-06 $24.38 $24.38 $24.38 $24.38 $24.23 0
2020-04-03 $24.36 $24.36 $24.36 $24.36 $24.20 0
2020-04-02 $24.36 $24.36 $24.36 $24.36 $24.20 0
2020-04-01 $24.32 $24.32 $24.32 $24.32 $24.16 0
2020-03-31 $24.53 $24.53 $24.53 $24.53 $24.37 40
2020-03-30 $24.47 $24.47 $24.47 $24.47 $24.31 0
2020-03-27 $24.36 $24.36 $24.35 $24.35 $24.19 230
2020-03-26 $24.26 $24.26 $24.26 $24.26 $24.11 0
2020-03-25 $24.18 $24.18 $24.08 $24.08 $23.92 2,000
2020-03-24 $23.70 $23.70 $23.70 $23.70 $23.55 0
2020-03-23 $23.53 $23.53 $23.34 $23.34 $23.19 8,400
2020-03-20 $22.92 $22.92 $22.92 $22.92 $22.78 0
2020-03-19 $22.81 $22.81 $22.81 $22.81 $22.66 20
2020-03-18 $23.44 $23.44 $21.10 $23.34 $23.19 7,200
2020-03-17 $24.24 $24.27 $23.92 $24.06 $23.90 8,800
2020-03-16 $23.99 $23.99 $23.99 $23.99 $23.83 0
2020-03-13 $24.59 $24.59 $24.59 $24.59 $24.43 0
2020-03-12 $24.42 $24.42 $24.42 $24.42 $24.27 0
2020-03-11 $25.18 $25.18 $25.02 $25.02 $24.86 600
2020-03-10 $25.34 $25.37 $25.33 $25.33 $25.17 6,900
2020-03-09 $25.32 $25.32 $25.29 $25.32 $25.15 1,200
2020-03-06 $25.77 $25.77 $25.77 $25.77 $25.54 40
2020-03-05 $25.85 $25.85 $25.85 $25.85 $25.62 0
2020-03-04 $25.91 $25.91 $25.91 $25.91 $25.68 0
2020-03-03 $25.82 $25.83 $25.82 $25.83 $25.60 400
2020-03-02 $25.79 $25.79 $25.79 $25.79 $25.56 1,000
2020-02-28 $25.77 $25.77 $25.77 $25.77 $25.54 0
2020-02-27 $25.72 $25.72 $25.72 $25.72 $25.49 40
2020-02-26 $25.79 $25.79 $25.79 $25.79 $25.56 100
2020-02-25 $25.79 $25.79 $25.79 $25.79 $25.56 0
2020-02-24 $25.81 $25.82 $25.81 $25.81 $25.58 2,000
2020-02-21 $25.84 $25.84 $25.84 $25.84 $25.61 0
2020-02-20 $25.83 $25.83 $25.83 $25.83 $25.60 0
2020-02-19 $25.81 $25.81 $25.81 $25.81 $25.58 0
2020-02-18 $25.81 $25.81 $25.81 $25.81 $25.58 0
2020-02-14 $25.82 $25.82 $25.82 $25.82 $25.59 0
2020-02-13 $25.81 $25.81 $25.81 $25.81 $25.58 0
2020-02-12 $25.80 $25.80 $25.80 $25.80 $25.58 0
2020-02-11 $25.80 $25.80 $25.80 $25.80 $25.57 0
2020-02-10 $25.79 $25.79 $25.79 $25.79 $25.56 0
2020-02-07 $25.84 $25.84 $25.84 $25.84 $25.55 0
2020-02-06 $25.83 $25.83 $25.83 $25.83 $25.54 0
2020-02-05 $25.83 $25.83 $25.83 $25.83 $25.54 0
2020-02-04 $25.81 $25.82 $25.69 $25.82 $25.53 24,100
2020-02-03 $25.82 $25.82 $25.82 $25.82 $25.53 20
2020-01-31 $25.82 $25.82 $25.82 $25.82 $25.53 0
2020-01-30 $25.81 $25.81 $25.81 $25.81 $25.52 0
2020-01-29 $25.80 $25.80 $25.80 $25.80 $25.51 0
2020-01-28 $25.78 $25.78 $25.78 $25.78 $25.50 0
2020-01-27 $25.77 $25.77 $25.77 $25.77 $25.48 0
2020-01-24 $25.77 $25.77 $25.77 $25.77 $25.48 0
2020-01-23 $25.77 $25.77 $25.77 $25.77 $25.48 0
2020-01-22 $25.77 $25.77 $25.77 $25.77 $25.48 0
2020-01-21 $25.76 $25.76 $25.76 $25.76 $25.47 0
2020-01-17 $25.74 $25.74 $25.74 $25.74 $25.45 0
2020-01-16 $25.74 $25.74 $25.74 $25.74 $25.45 0
2020-01-15 $25.74 $25.74 $25.74 $25.74 $25.45 0
2020-01-14 $25.72 $25.72 $25.72 $25.72 $25.43 0
2020-01-13 $25.72 $25.72 $25.72 $25.72 $25.43 0
2020-01-10 $25.72 $25.72 $25.72 $25.72 $25.44 0
2020-01-09 $25.71 $25.71 $25.71 $25.71 $25.42 0
2020-01-08 $25.70 $25.70 $25.70 $25.70 $25.41 0
2020-01-07 $25.70 $25.70 $25.70 $25.70 $25.41 0
2020-01-06 $25.70 $25.70 $25.70 $25.70 $25.41 0
2020-01-03 $25.71 $25.71 $25.71 $25.71 $25.42 0
2020-01-02 $25.68 $25.68 $25.68 $25.68 $25.39 0
2019-12-31 $25.67 $25.67 $25.67 $25.67 $25.38 0
2019-12-30 $25.67 $25.67 $25.67 $25.67 $25.39 0
2019-12-27 $25.72 $25.72 $25.72 $25.72 $25.37 0
2019-12-26 $25.69 $25.69 $25.69 $25.69 $25.34 0
2019-12-24 $25.68 $25.68 $25.68 $25.68 $25.33 0
2019-12-23 $25.66 $25.66 $25.66 $25.66 $25.31 0
2019-12-20 $25.67 $25.67 $25.67 $25.67 $25.32 0
2019-12-19 $25.67 $25.67 $25.67 $25.67 $25.32 0
2019-12-18 $25.66 $25.66 $25.66 $25.66 $25.31 0
2019-12-17 $25.66 $25.66 $25.66 $25.66 $25.31 0
2019-12-16 $25.65 $25.65 $25.65 $25.65 $25.30 0
2019-12-13 $25.68 $25.68 $25.68 $25.68 $25.33 0
2019-12-12 $25.63 $25.63 $25.63 $25.63 $25.29 0
2019-12-11 $25.66 $25.66 $25.66 $25.66 $25.31 0
2019-12-10 $25.63 $25.63 $25.63 $25.63 $25.29 4,000
2019-12-09 $25.64 $25.64 $25.64 $25.64 $25.30 0
2019-12-06 $25.68 $25.69 $25.68 $25.69 $25.29 3,000
2019-12-05 $25.71 $25.71 $25.71 $25.71 $25.31 0
2019-12-04 $25.71 $25.71 $25.71 $25.71 $25.31 70
2019-12-03 $25.73 $25.73 $25.73 $25.73 $25.33 0
2019-12-02 $25.68 $25.68 $25.68 $25.68 $25.28 0
2019-11-29 $25.69 $25.69 $25.69 $25.69 $25.29 0
2019-11-27 $25.68 $25.68 $25.68 $25.68 $25.28 0
2019-11-26 $25.70 $25.70 $25.70 $25.70 $25.30 110
2019-11-25 $25.69 $25.87 $25.69 $25.69 $25.29 7,000
2019-11-22 $25.67 $25.67 $25.67 $25.67 $25.27 0
2019-11-21 $25.67 $25.67 $25.67 $25.67 $25.27 0
2019-11-20 $25.69 $25.69 $25.69 $25.69 $25.29 10
2019-11-19 $25.68 $25.68 $25.68 $25.68 $25.28 0
2019-11-18 $25.66 $25.67 $25.66 $25.67 $25.27 120
2019-11-15 $25.66 $25.66 $25.66 $25.66 $25.26 0
2019-11-14 $25.67 $25.67 $25.67 $25.67 $25.27 0
2019-11-13 $25.64 $25.64 $25.64 $25.64 $25.24 280
2019-11-12 $25.61 $25.61 $25.61 $25.61 $25.21 0
2019-11-11 $25.59 $25.59 $25.59 $25.59 $25.19 0
2019-11-08 $25.61 $25.61 $25.61 $25.61 $25.21 0
2019-11-07 $25.61 $25.61 $25.61 $25.61 $25.21 0
2019-11-06 $25.72 $25.72 $25.72 $25.72 $25.27 280
2019-11-05 $25.68 $25.69 $25.68 $25.69 $25.23 100
2019-11-04 $25.72 $25.72 $25.72 $25.72 $25.26 10
2019-11-01 $25.74 $25.74 $25.74 $25.74 $25.28 0
2019-10-31 $25.73 $25.75 $25.73 $25.75 $25.30 100
2019-10-30 $25.67 $25.69 $25.66 $25.69 $25.24 350
2019-10-29 $25.66 $25.66 $25.66 $25.66 $25.21 0
2019-10-28 $25.66 $25.66 $25.66 $25.66 $25.21 0
2019-10-25 $25.68 $25.68 $25.68 $25.68 $25.23 100
2019-10-24 $25.70 $25.70 $25.70 $25.70 $25.25 280
2019-10-23 $25.69 $25.69 $25.69 $25.69 $25.24 0
2019-10-22 $25.69 $25.69 $25.69 $25.69 $25.24 100
2019-10-21 $25.68 $25.68 $25.68 $25.68 $25.23 120
2019-10-18 $25.70 $25.70 $25.70 $25.70 $25.24 0
2019-10-17 $25.68 $25.68 $25.68 $25.68 $25.23 100
2019-10-16 $25.67 $25.67 $25.67 $25.67 $25.22 100
2019-10-15 $25.66 $25.66 $25.64 $25.65 $25.19 530
2019-10-14 $25.66 $25.66 $25.65 $25.66 $25.21 258,600
2019-10-11 $25.64 $25.65 $25.64 $25.65 $25.20 2,600
2019-10-10 $25.69 $25.69 $25.69 $25.69 $25.24 100
2019-10-09 $25.73 $25.73 $25.72 $25.72 $25.27 920
2019-10-08 $25.74 $25.74 $25.74 $25.74 $25.29 100
2019-10-07 $25.79 $25.79 $25.79 $25.79 $25.28 120
2019-10-04 $25.81 $25.81 $25.81 $25.81 $25.30 110
2019-10-03 $25.80 $25.80 $25.80 $25.80 $25.30 0
2019-10-02 $25.74 $25.75 $25.74 $25.75 $25.24 100
2019-10-01 $25.73 $25.73 $25.72 $25.72 $25.21 930
2019-09-30 $25.67 $25.68 $25.67 $25.68 $25.17 100
2019-09-27 $25.67 $25.67 $25.67 $25.67 $25.16 940
2019-09-26 $25.67 $25.67 $25.66 $25.66 $25.16 490
2019-09-25 $25.64 $25.64 $25.64 $25.64 $25.14 1,200
2019-09-24 $25.68 $25.68 $25.68 $25.68 $25.17 0
2019-09-23 $25.64 $25.64 $25.64 $25.64 $25.13 20
2019-09-20 $25.63 $25.63 $25.63 $25.63 $25.12 30
2019-09-19 $25.60 $25.60 $25.60 $25.60 $25.09 0
2019-09-18 $25.56 $25.58 $25.56 $25.58 $25.07 380
2019-09-17 $25.58 $25.58 $25.58 $25.58 $25.07 10
2019-09-16 $25.56 $25.56 $25.56 $25.56 $25.06 100
2019-09-13 $25.53 $25.53 $25.52 $25.52 $25.02 130
2019-09-12 $25.60 $25.60 $25.57 $25.57 $25.07 700
2019-09-11 $25.59 $25.59 $25.59 $25.59 $25.08 0
2019-09-10 $25.60 $25.60 $25.60 $25.60 $25.09 100
2019-09-09 $25.71 $25.71 $25.71 $25.71 $25.15 0
2019-09-06 $25.74 $25.74 $25.74 $25.74 $25.18 0
2019-09-05 $25.73 $25.73 $25.73 $25.73 $25.17 0
2019-09-04 $25.78 $25.79 $25.78 $25.79 $25.23 100
2019-09-03 $25.76 $25.76 $25.76 $25.76 $25.20 100
2019-08-30 $25.74 $25.75 $25.74 $25.75 $25.19 100
2019-08-29 $25.75 $25.76 $25.74 $25.74 $25.18 2,800
2019-08-28 $25.75 $25.76 $25.74 $25.75 $25.19 2,100
2019-08-27 $25.74 $25.74 $25.74 $25.74 $25.17 0
2019-08-26 $25.72 $25.72 $25.72 $25.72 $25.16 100
2019-08-23 $25.73 $25.73 $25.73 $25.73 $25.17 450
2019-08-22 $25.70 $25.70 $25.68 $25.68 $25.12 2,600
2019-08-21 $25.71 $25.71 $25.70 $25.70 $25.14 1,600
2019-08-20 $25.70 $25.71 $25.70 $25.71 $25.15 100
2019-08-19 $25.67 $25.67 $25.67 $25.67 $25.11 0
2019-08-16 $25.68 $25.69 $25.68 $25.69 $25.13 120
2019-08-15 $25.69 $25.69 $25.69 $25.69 $25.13 320
2019-08-14 $25.64 $25.65 $25.63 $25.63 $25.07 1,300
2019-08-13 $25.62 $25.62 $25.62 $25.62 $25.06 60
2019-08-12 $25.64 $25.64 $25.64 $25.64 $25.08 800
2019-08-09 $25.63 $25.63 $25.61 $25.61 $25.05 1,500
2019-08-08 $25.64 $25.64 $25.64 $25.64 $25.08 200
2019-08-07 $25.71 $25.71 $25.70 $25.70 $25.08 1,400
2019-08-06 $25.69 $25.70 $25.68 $25.70 $25.08 4,800
2019-08-05 $25.68 $25.68 $25.68 $25.68 $25.06 100
2019-08-02 $25.63 $25.64 $25.63 $25.64 $25.02 100
2019-08-01 $25.58 $25.63 $25.58 $25.63 $25.01 150
2019-07-31 $25.56 $25.56 $25.54 $25.54 $24.92 220
2019-07-30 $25.54 $25.55 $25.54 $25.55 $24.93 330
2019-07-29 $25.57 $25.57 $25.56 $25.56 $24.94 230
2019-07-26 $25.54 $25.56 $25.54 $25.56 $24.94 5,800
2019-07-25 $25.55 $25.55 $25.54 $25.54 $24.93 1,200
2019-07-24 $25.56 $25.56 $25.56 $25.56 $24.94 870
2019-07-23 $25.55 $25.56 $25.55 $25.56 $24.94 490
2019-07-22 $25.56 $25.56 $25.56 $25.56 $24.94 0
2019-07-19 $25.55 $25.55 $25.54 $25.54 $24.93 400
2019-07-18 $25.54 $25.57 $25.54 $25.57 $24.95 170
2019-07-17 $25.52 $25.53 $25.52 $25.53 $24.91 100
2019-07-16 $25.49 $25.50 $25.49 $25.50 $24.88 870
2019-07-15 $25.50 $25.52 $25.50 $25.52 $24.90 200
2019-07-12 $25.49 $25.50 $25.49 $25.50 $24.88 320
2019-07-11 $25.50 $25.50 $25.50 $25.50 $24.88 100
2019-07-10 $25.51 $25.52 $25.51 $25.51 $24.89 1,400
2019-07-09 $25.47 $25.48 $25.47 $25.48 $24.86 730
2019-07-08 $25.57 $25.57 $25.55 $25.55 $24.86 100
2019-07-05 $25.55 $25.57 $25.55 $25.57 $24.88 200
2019-07-03 $25.62 $25.63 $25.62 $25.63 $24.94 210
2019-07-02 $25.61 $25.61 $25.60 $25.60 $24.92 430
2019-07-01 $25.59 $25.59 $25.59 $25.59 $24.90 340
2019-06-28 $25.58 $25.58 $25.58 $25.58 $24.89 0
2019-06-27 $25.58 $25.58 $25.58 $25.58 $24.89 0
2019-06-26 $25.58 $25.58 $25.55 $25.55 $24.86 370
2019-06-25 $25.57 $25.57 $25.56 $25.57 $24.88 940
2019-06-24 $25.59 $25.59 $25.59 $25.59 $24.90 160
2019-06-21 $25.56 $25.57 $25.56 $25.57 $24.88 350
2019-06-20 $25.60 $25.60 $25.59 $25.59 $24.90 100
2019-06-19 $25.55 $25.55 $25.55 $25.55 $24.86 100
2019-06-18 $25.47 $25.48 $25.47 $25.48 $24.80 2,600
2019-06-17 $25.44 $25.44 $25.44 $25.44 $24.76 70
2019-06-14 $25.44 $25.44 $25.44 $25.44 $24.76 0
2019-06-13 $25.46 $25.46 $25.45 $25.45 $24.77 1,200
2019-06-12 $25.42 $25.42 $25.42 $25.42 $24.73 70
2019-06-11 $25.42 $25.42 $25.42 $25.42 $24.73 100
2019-06-10 $25.42 $25.42 $25.42 $25.42 $24.74 200
2019-06-07 $25.50 $25.50 $25.50 $25.50 $24.74 140
2019-06-06 $25.47 $25.47 $25.47 $25.47 $24.71 0
2019-06-05 $25.47 $25.47 $25.47 $25.47 $24.71 320
2019-06-04 $25.44 $25.44 $25.44 $25.44 $24.68 120
2019-06-03 $25.39 $25.41 $25.37 $25.41 $24.65 1,100
2019-05-31 $25.38 $25.38 $25.38 $25.38 $24.62 0
2019-05-30 $25.38 $25.38 $25.37 $25.37 $24.62 1,400
2019-05-29 $25.33 $25.33 $25.33 $25.33 $24.58 90
2019-05-28 $25.35 $25.35 $25.34 $25.34 $24.59 620
2019-05-24 $25.34 $25.34 $25.34 $25.34 $24.59 100
2019-05-23 $25.34 $25.34 $25.34 $25.34 $24.59 1,700
2019-05-22 $25.33 $25.33 $25.33 $25.33 $24.58 190
2019-05-21 $25.33 $25.33 $25.32 $25.32 $24.57 620
2019-05-20 $25.32 $25.32 $25.32 $25.32 $24.57 1,600
2019-05-17 $25.34 $25.34 $25.34 $25.34 $24.59 0
2019-05-16 $25.33 $25.33 $25.33 $25.33 $24.58 0
2019-05-15 $25.33 $25.33 $25.33 $25.33 $24.58 17,900
2019-05-14 $25.31 $25.32 $25.31 $25.32 $24.56 2,700
2019-05-13 $25.31 $25.31 $25.30 $25.30 $24.55 380
2019-05-10 $25.32 $25.32 $25.32 $25.32 $24.57 0
2019-05-09 $25.32 $25.32 $25.31 $25.31 $24.56 16,900
2019-05-08 $25.30 $25.30 $25.30 $25.30 $24.55 0
2019-05-07 $25.36 $25.36 $25.34 $25.34 $24.56 250,200
2019-05-06 $25.36 $25.36 $25.36 $25.36 $24.58 10
2019-05-03 $25.32 $25.35 $25.32 $25.35 $24.57 180
2019-05-02 $25.32 $25.32 $25.32 $25.32 $24.54 0
2019-05-01 $25.34 $25.34 $25.34 $25.34 $24.56 0
2019-04-30 $25.36 $25.36 $25.36 $25.36 $24.58 20
2019-04-29 $25.34 $25.34 $25.34 $25.34 $24.56 0
2019-04-26 $25.36 $25.36 $25.36 $25.36 $24.58 0
2019-04-25 $25.32 $25.32 $25.32 $25.32 $24.54 0
2019-04-24 $25.32 $25.32 $25.32 $25.32 $24.54 0
2019-04-23 $25.31 $25.31 $25.31 $25.31 $24.53 0
2019-04-22 $25.28 $25.28 $25.28 $25.28 $24.50 0
2019-04-18 $25.28 $25.28 $25.28 $25.28 $24.50 0
2019-04-17 $25.27 $25.27 $25.27 $25.27 $24.49 0
2019-04-16 $25.29 $25.29 $25.29 $25.29 $24.51 0
2019-04-15 $25.30 $25.30 $25.30 $25.30 $24.52 0
2019-04-12 $25.30 $25.30 $25.30 $25.30 $24.52 0
2019-04-11 $25.30 $25.30 $25.30 $25.30 $24.52 0
2019-04-10 $25.30 $25.30 $25.30 $25.30 $24.52 0
2019-04-09 $25.27 $25.27 $25.27 $25.27 $24.49 0
2019-04-08 $25.26 $25.26 $25.26 $25.26 $24.48 0
2019-04-05 $25.32 $25.32 $25.32 $25.32 $24.48 0
2019-04-04 $25.30 $25.30 $25.30 $25.30 $24.46 0
2019-04-03 $25.31 $25.33 $25.31 $25.32 $24.48 19,800
2019-04-02 $25.32 $25.32 $25.32 $25.32 $24.48 0
2019-04-01 $25.30 $25.30 $25.30 $25.30 $24.46 0
2019-03-29 $25.34 $25.34 $25.34 $25.34 $24.51 0
2019-03-28 $25.36 $25.37 $25.36 $25.36 $24.52 5,000
2019-03-27 $25.37 $25.37 $25.37 $25.37 $24.53 0
2019-03-26 $25.35 $25.35 $25.35 $25.35 $24.51 0
2019-03-25 $25.35 $25.35 $25.35 $25.35 $24.51 0
2019-03-22 $25.32 $25.32 $25.32 $25.32 $24.48 740
2019-03-21 $25.26 $25.26 $25.26 $25.26 $24.42 0
2019-03-20 $25.26 $25.26 $25.26 $25.26 $24.42 0
2019-03-19 $25.21 $25.21 $25.21 $25.21 $24.38 0
2019-03-18 $25.21 $25.21 $25.20 $25.20 $24.37 670
2019-03-15 $25.22 $25.22 $25.21 $25.21 $24.38 100
2019-03-14 $25.19 $25.19 $25.19 $25.19 $24.36 0
2019-03-13 $25.19 $25.19 $25.19 $25.19 $24.36 0
2019-03-12 $25.18 $25.18 $25.18 $25.18 $24.35 0
2019-03-11 $25.16 $25.16 $25.16 $25.16 $24.33 0
2019-03-08 $25.16 $25.16 $25.16 $25.16 $24.33 0
2019-03-07 $25.20 $25.21 $25.20 $25.21 $24.33 100
2019-03-06 $25.18 $25.18 $25.18 $25.18 $24.30 0
2019-03-05 $25.15 $25.15 $25.15 $25.15 $24.28 100
2019-03-04 $25.15 $25.15 $25.15 $25.15 $24.28 0
2019-03-01 $25.15 $25.15 $25.14 $25.14 $24.27 100
2019-02-28 $25.16 $25.16 $25.16 $25.16 $24.28 300
2019-02-27 $25.17 $25.17 $25.16 $25.16 $24.28 400
2019-02-26 $25.17 $25.17 $25.17 $25.17 $24.29 100
2019-02-25 $25.15 $25.15 $25.15 $25.15 $24.28 0
2019-02-22 $25.15 $25.16 $25.15 $25.16 $24.28 200
2019-02-21 $25.14 $25.14 $25.14 $25.14 $24.26 0
2019-02-20 $25.14 $25.14 $25.14 $25.14 $24.27 0
2019-02-19 $25.15 $25.15 $25.14 $25.14 $24.27 320
2019-02-15 $25.13 $25.13 $25.13 $25.13 $24.26 0
2019-02-14 $25.13 $25.13 $25.13 $25.13 $24.26 0
2019-02-13 $25.10 $25.10 $25.10 $25.10 $24.23 0
2019-02-12 $25.14 $25.14 $25.12 $25.12 $24.25 320
2019-02-11 $25.13 $25.13 $25.13 $25.13 $24.26 0
2019-02-08 $25.14 $25.14 $25.14 $25.14 $24.27 60
2019-02-07 $25.18 $25.18 $25.18 $25.18 $24.25 0
2019-02-06 $25.16 $25.16 $25.16 $25.16 $24.23 10
2019-02-05 $25.16 $25.16 $25.16 $25.16 $24.23 0
2019-02-04 $25.14 $25.14 $25.14 $25.14 $24.22 0
2019-02-01 $25.16 $25.16 $25.16 $25.16 $24.23 60
2019-01-31 $25.18 $25.18 $25.18 $25.18 $24.26 0
2019-01-30 $25.14 $25.14 $25.14 $25.14 $24.22 0
2019-01-29 $25.12 $25.12 $25.12 $25.12 $24.19 100
2019-01-28 $25.11 $25.11 $25.09 $25.10 $24.18 2,000
2019-01-25 $25.10 $25.10 $25.10 $25.10 $24.18 0
2019-01-24 $25.12 $25.12 $25.12 $25.12 $24.19 400
2019-01-23 $25.10 $25.10 $25.10 $25.10 $24.17 100
2019-01-22 $25.10 $25.10 $25.09 $25.09 $24.17 240
2019-01-18 $25.08 $25.08 $25.07 $25.07 $24.15 1,100
2019-01-17 $25.09 $25.09 $25.07 $25.08 $24.16 1,200
2019-01-16 $25.08 $25.08 $25.08 $25.08 $24.16 0
2019-01-15 $25.09 $25.10 $25.07 $25.08 $24.16 1,000
2019-01-14 $25.07 $25.08 $25.07 $25.08 $24.16 1,100
2019-01-11 $25.09 $25.09 $25.08 $25.08 $24.16 4,900
2019-01-10 $25.05 $25.05 $25.05 $25.05 $24.13 0
2019-01-09 $25.04 $25.05 $25.04 $25.05 $24.13 1,100
2019-01-08 $25.06 $25.06 $25.06 $25.06 $24.13 0
2019-01-07 $25.06 $25.07 $25.05 $25.06 $24.13 6,200
2019-01-04 $25.09 $25.09 $25.07 $25.07 $24.15 12,600
2019-01-03 $25.08 $25.11 $25.08 $25.11 $24.18 20,000
2019-01-02 $25.07 $25.07 $25.06 $25.06 $24.14 10,100
2018-12-31 $25.06 $25.08 $25.06 $25.06 $24.14 10,200
2018-12-28 $25.04 $25.06 $25.04 $25.04 $24.12 21,000
2018-12-27 $25.02 $25.03 $25.02 $25.02 $24.10 10,400
2018-12-26 $25.07 $25.07 $25.04 $25.04 $24.07 10,200
2018-12-24 $25.07 $25.07 $25.06 $25.06 $24.09 10,600
2018-12-21 $25.04 $25.05 $25.03 $25.04 $24.07 11,800
2018-12-20 $25.04 $25.04 $25.02 $25.02 $24.05 10,000
2018-12-19 $25.05 $25.05 $25.04 $25.04 $24.07 10,000
2018-12-18 $25.03 $25.03 $25.02 $25.02 $24.05 10,000
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.