Sound Enhanced Fixed Income ETF (SDEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.52 ($-0.07) -0.40%
Sound Enhanced Fixed Income ETF - Daily Information
Click for more stock information on Sound Enhanced Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.52 |
| Previous Close | $17.52 |
| High | $17.52 |
| Low | $17.52 |
| Adjusted Open | $17.52 |
| Previous Adjusted Close | $17.52 |
| Adjusted High | $17.52 |
| Adjusted Low | $17.52 |
About Sound Enhanced Fixed Income ETF (SDEF)
Sound Enhanced Fixed Income ETF
Invest in Sound Enhanced Fixed Income ETF (SDEF)
Historical Stock Data for Sound Enhanced Fixed Income ETF (SDEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 688 |
| 2023-07-17 | $17.55 | $17.63 | $17.50 | $17.59 | $17.59 | 4,111 |
| 2023-07-14 | $17.69 | $17.69 | $17.58 | $17.63 | $17.63 | 10,286 |
| 2023-07-13 | $17.62 | $17.78 | $17.61 | $17.69 | $17.69 | 2,050 |
| 2023-07-12 | $17.57 | $17.65 | $17.57 | $17.65 | $17.65 | 16,287 |
| 2023-07-11 | $17.44 | $17.45 | $17.38 | $17.45 | $17.41 | 2,957 |
| 2023-07-10 | $17.31 | $17.40 | $17.31 | $17.40 | $17.36 | 1,352 |
| 2023-07-07 | $17.34 | $17.45 | $17.27 | $17.36 | $17.32 | 5,800 |
| 2023-07-06 | $17.43 | $17.43 | $17.29 | $17.33 | $17.33 | 3,230 |
| 2023-07-05 | $17.53 | $17.59 | $17.48 | $17.54 | $17.54 | 1,955 |
| 2023-07-03 | $17.42 | $17.54 | $17.42 | $17.47 | $17.47 | 4,760 |
| 2023-06-30 | $17.43 | $17.46 | $17.37 | $17.46 | $17.46 | 4,842 |
| 2023-06-29 | $17.38 | $17.42 | $17.35 | $17.35 | $17.35 | 4,183 |
| 2023-06-28 | $17.29 | $17.33 | $17.20 | $17.28 | $17.28 | 4,938 |
| 2023-06-27 | $17.30 | $17.32 | $17.29 | $17.31 | $17.31 | 1,140 |
| 2023-06-26 | $17.19 | $17.32 | $17.16 | $17.24 | $17.20 | 4,923 |
| 2023-06-23 | $17.20 | $17.35 | $17.20 | $17.31 | $17.31 | 5,559 |
| 2023-06-22 | $17.28 | $17.34 | $17.28 | $17.34 | $17.34 | 1,536 |
| 2023-06-21 | $17.43 | $17.43 | $17.30 | $17.37 | $17.37 | 3,777 |
| 2023-06-20 | $17.37 | $17.45 | $17.37 | $17.45 | $17.45 | 591 |
| 2023-06-16 | $17.44 | $17.50 | $17.43 | $17.47 | $17.47 | 9,781 |
| 2023-06-15 | $17.34 | $17.47 | $17.34 | $17.39 | $17.39 | 4,450 |
| 2023-06-14 | $17.51 | $17.52 | $17.17 | $17.43 | $17.43 | 6,358 |
| 2023-06-13 | $17.50 | $17.53 | $17.43 | $17.43 | $17.43 | 5,457 |
| 2023-06-12 | $17.50 | $17.50 | $17.45 | $17.45 | $17.41 | 1,532 |
| 2023-06-09 | $17.41 | $17.58 | $17.41 | $17.51 | $17.51 | 11,454 |
| 2023-06-08 | $17.59 | $17.60 | $17.44 | $17.52 | $17.52 | 2,968 |
| 2023-06-07 | $17.57 | $17.58 | $17.40 | $17.48 | $17.48 | 10,674 |
| 2023-06-06 | $17.45 | $17.47 | $17.41 | $17.47 | $17.47 | 1,043 |
| 2023-06-05 | $17.44 | $17.51 | $17.35 | $17.48 | $17.48 | 5,451 |
| 2023-06-02 | $17.36 | $17.42 | $17.33 | $17.40 | $17.40 | 3,517 |
| 2023-06-01 | $17.21 | $17.31 | $17.20 | $17.25 | $17.25 | 7,840 |
| 2023-05-31 | $17.17 | $17.19 | $17.12 | $17.19 | $17.19 | 1,746 |
| 2023-05-30 | $17.00 | $17.19 | $17.00 | $17.19 | $17.19 | 5,953 |
| 2023-05-26 | $17.05 | $17.07 | $16.89 | $16.98 | $16.98 | 6,964 |
| 2023-05-25 | $16.94 | $17.04 | $16.93 | $17.02 | $17.02 | 4,531 |
| 2023-05-24 | $17.12 | $17.16 | $17.07 | $17.12 | $17.08 | 4,957 |
| 2023-05-23 | $17.16 | $17.16 | $17.07 | $17.14 | $17.10 | 693 |
| 2023-05-22 | $17.09 | $17.18 | $17.07 | $17.07 | $17.03 | 5,427 |
| 2023-05-19 | $17.12 | $17.23 | $17.12 | $17.14 | $17.10 | 6,443 |
| 2023-05-18 | $17.14 | $17.14 | $17.14 | $17.14 | $17.10 | 2,202 |
| 2023-05-17 | $16.96 | $17.08 | $16.88 | $17.08 | $17.04 | 8,443 |
| 2023-05-16 | $17.15 | $17.15 | $17.00 | $17.02 | $16.98 | 2,844 |
| 2023-05-15 | $17.08 | $17.18 | $17.08 | $17.11 | $17.07 | 5,141 |
| 2023-05-12 | $17.15 | $17.20 | $17.11 | $17.11 | $17.07 | 3,929 |
| 2023-05-11 | $17.25 | $17.28 | $17.10 | $17.20 | $17.16 | 8,017 |
| 2023-05-10 | $17.20 | $17.22 | $17.13 | $17.22 | $17.14 | 9,336 |
| 2023-05-09 | $17.11 | $17.19 | $17.10 | $17.19 | $17.11 | 764 |
| 2023-05-08 | $17.26 | $17.28 | $17.19 | $17.19 | $17.11 | 14,039 |
| 2023-05-05 | $16.96 | $17.16 | $16.96 | $17.11 | $17.03 | 8,621 |
| 2023-05-04 | $17.17 | $17.29 | $16.97 | $16.99 | $16.91 | 3,999 |
| 2023-05-03 | $17.33 | $17.33 | $17.12 | $17.23 | $17.14 | 4,462 |
| 2023-05-02 | $17.39 | $17.52 | $17.25 | $17.40 | $17.31 | 4,715 |
| 2023-05-01 | $17.57 | $17.64 | $17.48 | $17.56 | $17.48 | 6,143 |
| 2023-04-28 | $17.51 | $17.64 | $17.49 | $17.56 | $17.56 | 13,201 |
| 2023-04-27 | $17.45 | $17.46 | $17.27 | $17.46 | $17.46 | 4,502 |
| 2023-04-26 | $17.40 | $17.51 | $17.37 | $17.45 | $17.45 | 3,476 |
| 2023-04-25 | $17.47 | $17.55 | $17.47 | $17.55 | $17.55 | 1,333 |
| 2023-04-24 | $17.54 | $17.55 | $17.47 | $17.54 | $17.50 | 2,320 |
| 2023-04-21 | $17.40 | $17.57 | $17.40 | $17.48 | $17.44 | 6,530 |
| 2023-04-20 | $17.46 | $17.54 | $17.46 | $17.54 | $17.50 | 409 |
| 2023-04-19 | $17.51 | $17.56 | $17.45 | $17.54 | $17.50 | 7,311 |
| 2023-04-18 | $17.49 | $17.66 | $17.48 | $17.58 | $17.58 | 3,425 |
| 2023-04-17 | $17.43 | $17.59 | $17.43 | $17.59 | $17.59 | 3,103 |
| 2023-04-14 | $17.62 | $17.62 | $17.46 | $17.50 | $17.50 | 3,263 |
| 2023-04-13 | $17.45 | $17.54 | $17.39 | $17.54 | $17.54 | 715 |
| 2023-04-12 | $17.50 | $17.50 | $17.44 | $17.44 | $17.44 | 4,529 |
| 2023-04-11 | $17.32 | $17.39 | $17.30 | $17.37 | $17.37 | 1,334 |
| 2023-04-10 | $17.38 | $17.46 | $17.33 | $17.45 | $17.41 | 2,049 |
| 2023-04-06 | $17.46 | $17.48 | $17.38 | $17.48 | $17.43 | 9,801 |
| 2023-04-05 | $17.45 | $17.53 | $17.36 | $17.45 | $17.41 | 2,328 |
| 2023-04-04 | $17.31 | $17.44 | $17.31 | $17.44 | $17.39 | 1,670 |
| 2023-04-03 | $17.42 | $17.57 | $17.42 | $17.50 | $17.45 | 4,425 |
| 2023-03-31 | $17.32 | $17.42 | $17.30 | $17.42 | $17.38 | 7,558 |
| 2023-03-30 | $17.13 | $17.30 | $17.13 | $17.30 | $17.26 | 1,694 |
| 2023-03-29 | $17.06 | $17.14 | $17.01 | $17.12 | $17.08 | 1,245 |
| 2023-03-28 | $17.00 | $17.09 | $17.00 | $17.07 | $17.03 | 2,914 |
| 2023-03-27 | $17.09 | $17.29 | $16.92 | $17.09 | $17.01 | 6,155 |
| 2023-03-24 | $16.82 | $17.06 | $16.82 | $16.97 | $16.89 | 4,769 |
| 2023-03-23 | $16.96 | $17.04 | $16.87 | $16.96 | $16.88 | 1,936 |
| 2023-03-22 | $16.97 | $17.11 | $16.93 | $17.02 | $16.94 | 11,267 |
| 2023-03-21 | $16.90 | $17.00 | $16.88 | $17.00 | $16.92 | 5,869 |
| 2023-03-20 | $16.77 | $16.86 | $16.77 | $16.86 | $16.78 | 209 |
| 2023-03-17 | $17.00 | $17.02 | $16.91 | $16.91 | $16.91 | 2,285 |
| 2023-03-16 | $16.85 | $17.09 | $16.83 | $17.09 | $17.09 | 7,154 |
| 2023-03-15 | $17.12 | $17.12 | $16.92 | $17.04 | $17.04 | 7,819 |
| 2023-03-14 | $16.92 | $17.17 | $16.92 | $17.08 | $17.08 | 11,759 |
| 2023-03-13 | $16.82 | $17.01 | $16.76 | $16.95 | $16.95 | 6,623 |
| 2023-03-10 | $17.27 | $17.27 | $17.08 | $17.08 | $17.04 | 4,488 |
| 2023-03-09 | $17.57 | $17.59 | $17.39 | $17.39 | $17.35 | 6,238 |
| 2023-03-08 | $17.74 | $17.75 | $17.57 | $17.66 | $17.62 | 16,751 |
| 2023-03-07 | $17.85 | $17.85 | $17.69 | $17.76 | $17.72 | 4,153 |
| 2023-03-06 | $17.76 | $17.81 | $17.76 | $17.81 | $17.77 | 593 |
| 2023-03-03 | $17.57 | $17.76 | $17.57 | $17.72 | $17.72 | 7,269 |
| 2023-03-02 | $17.69 | $17.70 | $17.63 | $17.63 | $17.63 | 1,750 |
| 2023-03-01 | $17.78 | $17.78 | $17.63 | $17.68 | $17.68 | 33,253 |
| 2023-02-28 | $17.67 | $17.84 | $17.66 | $17.79 | $17.79 | 26,901 |
| 2023-02-27 | $17.60 | $17.84 | $17.60 | $17.78 | $17.78 | 6,890 |
| 2023-02-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 908 |
| 2023-02-23 | $17.67 | $17.75 | $17.62 | $17.67 | $17.67 | 12,774 |
| 2023-02-22 | $17.58 | $17.72 | $17.58 | $17.71 | $17.67 | 7,444 |
| 2023-02-21 | $17.90 | $17.96 | $17.58 | $17.58 | $17.54 | 9,640 |
| 2023-02-17 | $17.96 | $17.96 | $17.81 | $17.92 | $17.88 | 6,545 |
| 2023-02-16 | $18.00 | $18.06 | $17.99 | $17.99 | $17.94 | 10,920 |
| 2023-02-15 | $18.04 | $18.08 | $17.92 | $18.00 | $17.96 | 5,959 |
| 2023-02-14 | $18.05 | $18.06 | $17.93 | $18.04 | $18.00 | 4,647 |
| 2023-02-13 | $18.04 | $18.09 | $17.95 | $18.03 | $17.94 | 3,385 |
| 2023-02-10 | $18.06 | $18.07 | $17.99 | $17.99 | $17.99 | 1,039 |
| 2023-02-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 723 |
| 2023-02-08 | $18.07 | $18.20 | $18.03 | $18.12 | $18.12 | 15,196 |
| 2023-02-07 | $18.02 | $18.21 | $18.02 | $18.12 | $18.12 | 10,085 |
| 2023-02-06 | $18.11 | $18.21 | $18.11 | $18.21 | $18.21 | 729 |
| 2023-02-03 | $18.30 | $18.44 | $18.27 | $18.27 | $18.27 | 5,488 |
| 2023-02-02 | $18.35 | $18.45 | $18.35 | $18.36 | $18.36 | 3,802 |
| 2023-02-01 | $18.25 | $18.28 | $18.19 | $18.28 | $18.28 | 2,132 |
| 2023-01-31 | $17.99 | $18.16 | $17.98 | $18.16 | $18.16 | 1,155 |
| 2023-01-30 | $18.16 | $18.16 | $18.04 | $18.07 | $18.07 | 3,796 |
| 2023-01-27 | $18.16 | $18.18 | $18.07 | $18.12 | $18.12 | 4,098 |
| 2023-01-26 | $18.04 | $18.04 | $18.00 | $18.04 | $18.04 | 602 |
| 2023-01-25 | $18.05 | $18.05 | $17.95 | $18.05 | $18.05 | 2,039 |
| 2023-01-24 | $18.19 | $18.19 | $18.04 | $18.13 | $18.13 | 10,207 |
| 2023-01-23 | $18.09 | $18.17 | $18.09 | $18.13 | $18.13 | 3,071 |
| 2023-01-20 | $17.99 | $18.04 | $17.86 | $18.04 | $18.04 | 3,838 |
| 2023-01-19 | $18.08 | $18.08 | $17.87 | $17.97 | $17.97 | 15,737 |
| 2023-01-18 | $18.05 | $18.12 | $17.93 | $18.03 | $18.03 | 10,145 |
| 2023-01-17 | $17.96 | $17.96 | $17.79 | $17.94 | $17.94 | 3,702 |
| 2023-01-13 | $17.79 | $17.94 | $17.79 | $17.87 | $17.87 | 2,573 |
| 2023-01-12 | $17.60 | $17.88 | $17.60 | $17.80 | $17.80 | 3,927 |
| 2023-01-11 | $17.58 | $17.64 | $17.58 | $17.64 | $17.64 | 791 |
| 2023-01-10 | $17.49 | $17.52 | $17.47 | $17.52 | $17.52 | 3,344 |
| 2023-01-09 | $17.56 | $17.56 | $17.48 | $17.52 | $17.48 | 1,940 |
| 2023-01-06 | $17.33 | $17.53 | $17.29 | $17.43 | $17.39 | 5,065 |
| 2023-01-05 | $17.30 | $17.31 | $17.15 | $17.28 | $17.24 | 11,261 |
| 2023-01-04 | $16.94 | $17.24 | $16.94 | $17.17 | $17.13 | 5,314 |
| 2023-01-03 | $16.88 | $16.94 | $16.86 | $16.91 | $16.87 | 1,421 |
| 2022-12-30 | $15.67 | $17.14 | $15.38 | $16.98 | $16.98 | 9,349 |
| 2022-12-29 | $16.83 | $16.87 | $16.79 | $16.85 | $16.85 | 8,936 |
| 2022-12-28 | $16.94 | $16.97 | $16.80 | $16.80 | $16.80 | 3,404 |
| 2022-12-27 | $16.91 | $17.04 | $16.91 | $16.99 | $16.99 | 2,467 |
| 2022-12-23 | $17.00 | $17.04 | $16.95 | $16.95 | $16.95 | 3,998 |
| 2022-12-22 | $17.20 | $17.20 | $17.04 | $17.06 | $17.01 | 1,951 |
| 2022-12-21 | $17.06 | $17.15 | $17.06 | $17.15 | $17.10 | 977 |
| 2022-12-20 | $17.13 | $17.15 | $17.05 | $17.13 | $17.08 | 8,012 |
| 2022-12-19 | $17.25 | $17.25 | $17.22 | $17.22 | $17.17 | 4,803 |
| 2022-12-16 | $17.36 | $17.37 | $17.23 | $17.23 | $17.18 | 1,739 |
| 2022-12-15 | $17.41 | $17.45 | $17.31 | $17.40 | $17.35 | 9,875 |
| 2022-12-14 | $17.40 | $17.49 | $17.35 | $17.43 | $17.38 | 4,753 |
| 2022-12-13 | $17.54 | $17.62 | $17.37 | $17.50 | $17.44 | 6,899 |
| 2022-12-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.21 | 1,773 |
| 2022-12-09 | $17.28 | $17.36 | $17.28 | $17.36 | $17.36 | 1,296 |
| 2022-12-08 | $17.43 | $17.44 | $17.35 | $17.35 | $17.35 | 12,149 |
| 2022-12-07 | $17.24 | $17.49 | $17.24 | $17.47 | $17.47 | 17,930 |
| 2022-12-06 | $17.34 | $17.41 | $17.33 | $17.41 | $17.37 | 2,905 |
| 2022-12-05 | $17.58 | $17.63 | $17.54 | $17.56 | $17.52 | 3,096 |
| 2022-12-02 | $17.49 | $17.58 | $17.49 | $17.52 | $17.47 | 4,690 |
| 2022-12-01 | $17.63 | $17.67 | $17.49 | $17.66 | $17.62 | 8,812 |
| 2022-11-30 | $17.30 | $17.48 | $17.20 | $17.48 | $17.44 | 6,675 |
| 2022-11-29 | $17.40 | $17.40 | $17.19 | $17.31 | $17.27 | 2,202 |
| 2022-11-28 | $17.38 | $17.42 | $17.38 | $17.42 | $17.38 | 2,122 |
| 2022-11-25 | $17.52 | $17.53 | $17.44 | $17.44 | $17.40 | 1,587 |
| 2022-11-23 | $17.34 | $17.58 | $17.34 | $17.58 | $17.50 | 6,229 |
| 2022-11-22 | $17.28 | $17.37 | $17.28 | $17.37 | $17.29 | 1,017 |
| 2022-11-21 | $17.34 | $17.34 | $17.28 | $17.28 | $17.20 | 1,981 |
| 2022-11-18 | $17.25 | $17.25 | $17.17 | $17.25 | $17.17 | 1,284 |
| 2022-11-17 | $17.41 | $17.41 | $17.33 | $17.33 | $17.25 | 405 |
| 2022-11-16 | $17.24 | $17.36 | $17.23 | $17.32 | $17.24 | 13,135 |
| 2022-11-15 | $17.25 | $17.29 | $17.21 | $17.29 | $17.21 | 533 |
| 2022-11-14 | $17.29 | $17.30 | $17.23 | $17.23 | $17.15 | 2,750 |
| 2022-11-11 | $17.23 | $17.23 | $17.17 | $17.23 | $17.23 | 1,093 |
| 2022-11-10 | $16.85 | $17.16 | $16.85 | $17.16 | $17.16 | 2,708 |
| 2022-11-09 | $16.77 | $16.77 | $16.67 | $16.73 | $16.73 | 1,747 |
| 2022-11-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 467 |
| 2022-11-07 | $16.67 | $16.81 | $16.67 | $16.74 | $16.74 | 2,491 |
| 2022-11-04 | $16.78 | $16.78 | $16.62 | $16.70 | $16.70 | 696 |
| 2022-11-03 | $16.61 | $16.70 | $16.61 | $16.70 | $16.70 | 103 |
| 2022-11-02 | $16.73 | $16.80 | $16.69 | $16.69 | $16.69 | 2,545 |
| 2022-11-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 832 |
| 2022-10-31 | $16.79 | $16.87 | $16.72 | $16.79 | $16.79 | 1,577 |
| 2022-10-28 | $16.75 | $16.89 | $16.75 | $16.85 | $16.85 | 6,287 |
| 2022-10-27 | $16.53 | $16.70 | $16.53 | $16.68 | $16.68 | 7,698 |
| 2022-10-26 | $16.64 | $16.65 | $16.56 | $16.64 | $16.64 | 707 |
| 2022-10-25 | $16.34 | $16.55 | $16.34 | $16.55 | $16.55 | 4,053 |
| 2022-10-24 | $16.20 | $16.33 | $16.20 | $16.33 | $16.29 | 2,773 |
| 2022-10-21 | $16.16 | $16.24 | $16.14 | $16.24 | $16.24 | 2,858 |
| 2022-10-20 | $16.30 | $16.35 | $16.30 | $16.35 | $16.35 | 891 |
| 2022-10-19 | $16.44 | $16.52 | $16.27 | $16.35 | $16.35 | 12,318 |
| 2022-10-18 | $16.52 | $16.52 | $16.45 | $16.45 | $16.45 | 965 |
| 2022-10-17 | $16.34 | $16.41 | $16.28 | $16.34 | $16.34 | 1,716 |
| 2022-10-14 | $16.29 | $16.33 | $16.21 | $16.29 | $16.29 | 1,244 |
| 2022-10-13 | $16.02 | $16.22 | $16.02 | $16.22 | $16.22 | 11,328 |
| 2022-10-12 | $16.17 | $16.23 | $16.16 | $16.23 | $16.23 | 730 |
| 2022-10-11 | $16.26 | $16.33 | $16.26 | $16.26 | $16.26 | 927 |
| 2022-10-10 | $16.54 | $16.54 | $16.30 | $16.40 | $16.36 | 6,129 |
| 2022-10-07 | $16.61 | $16.67 | $16.48 | $16.48 | $16.48 | 9,313 |
| 2022-10-06 | $16.65 | $16.76 | $16.64 | $16.64 | $16.64 | 9,046 |
| 2022-10-05 | $16.73 | $16.81 | $16.71 | $16.79 | $16.79 | 1,595 |
| 2022-10-04 | $16.63 | $16.88 | $16.63 | $16.84 | $16.84 | 5,832 |
| 2022-10-03 | $16.51 | $16.61 | $16.45 | $16.51 | $16.51 | 8,484 |
| 2022-09-30 | $16.25 | $16.42 | $16.25 | $16.33 | $16.33 | 9,335 |
| 2022-09-29 | $16.46 | $16.46 | $16.35 | $16.41 | $16.41 | 3,372 |
| 2022-09-28 | $16.46 | $16.59 | $16.39 | $16.59 | $16.59 | 5,819 |
| 2022-09-27 | $16.40 | $16.44 | $16.26 | $16.35 | $16.35 | 11,645 |
| 2022-09-26 | $16.73 | $16.73 | $16.49 | $16.57 | $16.52 | 2,060 |
| 2022-09-23 | $17.00 | $17.00 | $16.68 | $16.79 | $16.75 | 4,710 |
| 2022-09-22 | $17.21 | $17.21 | $16.96 | $17.00 | $17.00 | 12,384 |
| 2022-09-21 | $17.32 | $17.48 | $17.28 | $17.28 | $17.28 | 11,257 |
| 2022-09-20 | $17.39 | $17.39 | $17.30 | $17.38 | $17.38 | 2,052 |
| 2022-09-19 | $17.46 | $17.48 | $17.40 | $17.40 | $17.40 | 3,199 |
| 2022-09-16 | $17.37 | $17.43 | $17.34 | $17.43 | $17.43 | 2,481 |
| 2022-09-15 | $17.50 | $17.58 | $17.50 | $17.50 | $17.50 | 1,307 |
| 2022-09-14 | $17.49 | $17.56 | $17.44 | $17.51 | $17.51 | 4,886 |
| 2022-09-13 | $17.66 | $17.71 | $17.53 | $17.53 | $17.53 | 3,138 |
| 2022-09-12 | $17.83 | $17.88 | $17.79 | $17.79 | $17.79 | 4,384 |
| 2022-09-09 | $17.61 | $17.72 | $17.61 | $17.72 | $17.68 | 4,279 |
| 2022-09-08 | $17.53 | $17.60 | $17.53 | $17.60 | $17.56 | 2,583 |
| 2022-09-07 | $17.48 | $17.61 | $17.41 | $17.55 | $17.51 | 6,401 |
| 2022-09-06 | $17.60 | $17.60 | $17.42 | $17.60 | $17.56 | 1,560 |
| 2022-09-02 | $17.54 | $17.67 | $17.51 | $17.61 | $17.57 | 7,102 |
| 2022-09-01 | $17.65 | $17.74 | $17.63 | $17.63 | $17.59 | 7,027 |
| 2022-08-31 | $17.78 | $17.78 | $17.78 | $17.78 | $17.74 | 429 |
| 2022-08-30 | $17.92 | $17.92 | $17.92 | $17.92 | $17.87 | 870 |
| 2022-08-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.96 | 139 |
| 2022-08-26 | $18.22 | $18.22 | $18.12 | $18.12 | $18.12 | 1,499 |
| 2022-08-25 | $18.03 | $18.18 | $18.00 | $18.18 | $18.18 | 2,928 |
| 2022-08-24 | $18.06 | $18.13 | $17.97 | $18.06 | $18.02 | 8,751 |
| 2022-08-23 | $18.17 | $18.18 | $18.05 | $18.13 | $18.09 | 4,070 |
| 2022-08-22 | $18.19 | $18.19 | $18.11 | $18.17 | $18.13 | 2,698 |
| 2022-08-19 | $18.51 | $18.51 | $18.38 | $18.38 | $18.34 | 4,160 |
| 2022-08-18 | $18.52 | $18.60 | $18.39 | $18.51 | $18.46 | 4,508 |
| 2022-08-17 | $18.64 | $18.71 | $18.56 | $18.56 | $18.52 | 7,496 |
| 2022-08-16 | $18.66 | $18.77 | $18.65 | $18.77 | $18.73 | 1,417 |
| 2022-08-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.70 | 524 |
| 2022-08-12 | $18.65 | $18.71 | $18.52 | $18.71 | $18.67 | 6,552 |
| 2022-08-11 | $18.52 | $18.62 | $18.52 | $18.62 | $18.58 | 769 |
| 2022-08-10 | $18.59 | $18.66 | $18.51 | $18.59 | $18.50 | 2,201 |
| 2022-08-09 | $18.61 | $18.70 | $18.52 | $18.52 | $18.44 | 4,381 |
| 2022-08-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.47 | 623 |
| 2022-08-05 | $18.51 | $18.51 | $18.49 | $18.49 | $18.40 | 1,244 |
| 2022-08-04 | $18.67 | $18.67 | $18.58 | $18.67 | $18.59 | 1,041 |
| 2022-08-03 | $18.50 | $18.59 | $18.50 | $18.59 | $18.50 | 1,120 |
| 2022-08-02 | $18.64 | $18.64 | $18.49 | $18.56 | $18.48 | 2,571 |
| 2022-08-01 | $18.44 | $18.49 | $18.44 | $18.49 | $18.40 | 532 |
| 2022-07-29 | $18.56 | $18.58 | $18.47 | $18.47 | $18.39 | 1,568 |
| 2022-07-28 | $18.33 | $18.33 | $18.29 | $18.29 | $18.21 | 13,964 |
| 2022-07-27 | $18.21 | $18.22 | $18.19 | $18.19 | $18.11 | 2,949 |
| 2022-07-26 | $18.09 | $18.18 | $17.97 | $18.10 | $18.03 | 6,903 |
| 2022-07-25 | $18.10 | $18.18 | $18.05 | $18.12 | $18.00 | 7,654 |
| 2022-07-22 | $18.08 | $18.14 | $18.07 | $18.09 | $17.97 | 6,857 |
| 2022-07-21 | $17.97 | $18.01 | $17.94 | $18.01 | $17.89 | 1,797 |
| 2022-07-20 | $17.85 | $17.95 | $17.85 | $17.95 | $17.83 | 2,611 |
| 2022-07-19 | $17.71 | $17.80 | $17.71 | $17.80 | $17.68 | 2,003 |
| 2022-07-18 | $17.75 | $17.75 | $17.56 | $17.66 | $17.54 | 5,552 |
| 2022-07-15 | $17.60 | $17.60 | $17.50 | $17.60 | $17.48 | 1,572 |
| 2022-07-14 | $17.45 | $17.55 | $17.45 | $17.55 | $17.43 | 5,662 |
| 2022-07-13 | $17.53 | $17.68 | $17.53 | $17.59 | $17.47 | 1,604 |
| 2022-07-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.48 | 169 |
| 2022-07-11 | $17.66 | $17.68 | $17.66 | $17.68 | $17.52 | 3,312 |
| 2022-07-08 | $17.63 | $17.66 | $17.60 | $17.66 | $17.50 | 3,345 |
| 2022-07-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.46 | 130 |
| 2022-07-06 | $17.64 | $17.64 | $17.56 | $17.56 | $17.40 | 2,070 |
| 2022-07-05 | $17.48 | $17.57 | $17.36 | $17.49 | $17.33 | 5,205 |
| 2022-07-01 | $17.33 | $17.49 | $17.28 | $17.49 | $17.34 | 5,705 |
| 2022-06-30 | $17.25 | $17.33 | $17.24 | $17.33 | $17.17 | 730 |
| 2022-06-29 | $17.38 | $17.38 | $17.38 | $17.38 | $17.23 | 254 |
| 2022-06-28 | $17.51 | $17.56 | $17.39 | $17.39 | $17.24 | 12,370 |
| 2022-06-27 | $17.41 | $17.45 | $17.38 | $17.45 | $17.30 | 1,073 |
| 2022-06-24 | $17.33 | $17.40 | $17.29 | $17.38 | $17.19 | 14,675 |
| 2022-06-23 | $17.23 | $17.23 | $17.23 | $17.23 | $17.04 | 73 |
| 2022-06-22 | $17.13 | $17.22 | $17.13 | $17.22 | $17.03 | 4,035 |
| 2022-06-21 | $17.07 | $17.22 | $17.00 | $17.21 | $17.02 | 3,284 |
| 2022-06-17 | $17.04 | $17.11 | $17.02 | $17.11 | $16.92 | 4,351 |
| 2022-06-16 | $17.20 | $17.22 | $17.03 | $17.03 | $16.84 | 9,065 |
| 2022-06-15 | $17.15 | $17.25 | $17.08 | $17.21 | $17.02 | 9,673 |
| 2022-06-14 | $17.04 | $17.18 | $17.01 | $17.10 | $16.91 | 3,157 |
| 2022-06-13 | $17.50 | $17.59 | $17.16 | $17.16 | $16.97 | 3,641 |
| 2022-06-10 | $17.94 | $17.94 | $17.81 | $17.86 | $17.62 | 3,925 |
| 2022-06-09 | $18.19 | $18.37 | $18.10 | $18.10 | $17.86 | 6,433 |
| 2022-06-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.14 | 5,741 |
| 2022-06-07 | $18.24 | $18.32 | $18.23 | $18.32 | $18.07 | 1,425 |
| 2022-06-06 | $18.37 | $18.46 | $18.37 | $18.37 | $18.12 | 9,622 |
| 2022-06-03 | $18.36 | $18.46 | $18.36 | $18.46 | $18.21 | 900 |
| 2022-06-02 | $18.39 | $18.48 | $18.39 | $18.45 | $18.20 | 829 |
| 2022-06-01 | $18.45 | $18.45 | $18.36 | $18.36 | $18.11 | 9,627 |
| 2022-05-31 | $18.59 | $18.59 | $18.36 | $18.44 | $18.19 | 751 |
| 2022-05-27 | $18.37 | $18.45 | $18.33 | $18.43 | $18.18 | 1,805 |
| 2022-05-26 | $18.25 | $18.35 | $18.20 | $18.34 | $18.10 | 1,997 |
| 2022-05-25 | $17.86 | $18.05 | $17.85 | $18.05 | $17.81 | 4,868 |
| 2022-05-24 | $17.69 | $17.76 | $17.62 | $17.76 | $17.48 | 940 |
| 2022-05-23 | $17.60 | $17.93 | $17.60 | $17.72 | $17.44 | 33,876 |
| 2022-05-20 | $17.79 | $17.79 | $17.64 | $17.70 | $17.42 | 36,577 |
| 2022-05-19 | $17.72 | $17.82 | $17.70 | $17.78 | $17.50 | 2,033 |
| 2022-05-18 | $17.92 | $18.00 | $17.84 | $17.87 | $17.59 | 3,014 |
| 2022-05-17 | $18.11 | $18.11 | $17.95 | $18.03 | $17.75 | 789 |
| 2022-05-16 | $17.88 | $17.98 | $17.88 | $17.96 | $17.68 | 2,096 |
| 2022-05-13 | $17.86 | $17.90 | $17.84 | $17.85 | $17.57 | 3,986 |
| 2022-05-12 | $17.75 | $17.87 | $17.70 | $17.79 | $17.51 | 10,042 |
| 2022-05-11 | $17.88 | $17.89 | $17.88 | $17.89 | $17.61 | 2,020 |
| 2022-05-10 | $17.91 | $17.92 | $17.85 | $17.91 | $17.59 | 4,622 |
| 2022-05-09 | $18.03 | $18.03 | $17.86 | $17.93 | $17.61 | 3,259 |
| 2022-05-06 | $18.28 | $18.28 | $18.15 | $18.21 | $17.89 | 1,033 |
| 2022-05-05 | $18.55 | $18.55 | $18.31 | $18.34 | $18.01 | 4,967 |
| 2022-05-04 | $18.24 | $18.53 | $18.23 | $18.52 | $18.19 | 6,036 |
| 2022-05-03 | $18.29 | $18.34 | $18.22 | $18.34 | $18.01 | 4,203 |
| 2022-05-02 | $17.83 | $18.37 | $17.83 | $18.19 | $17.87 | 6,108 |
| 2022-04-29 | $18.73 | $18.73 | $18.44 | $18.44 | $18.11 | 13,073 |
| 2022-04-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.28 | 861 |
| 2022-04-27 | $18.60 | $18.74 | $18.53 | $18.72 | $18.39 | 3,006 |
| 2022-04-26 | $18.80 | $18.87 | $18.62 | $18.73 | $18.40 | 3,685 |
| 2022-04-25 | $18.81 | $18.86 | $18.75 | $18.75 | $18.38 | 1,191 |
| 2022-04-22 | $19.04 | $19.04 | $18.89 | $18.94 | $18.56 | 2,329 |
| 2022-04-21 | $19.22 | $19.22 | $19.02 | $19.13 | $18.76 | 3,940 |
| 2022-04-20 | $19.18 | $19.18 | $19.14 | $19.14 | $18.76 | 1,213 |
| 2022-04-19 | $19.13 | $19.14 | $19.05 | $19.13 | $18.75 | 6,012 |
| 2022-04-18 | $19.16 | $19.17 | $19.08 | $19.16 | $18.78 | 2,209 |
| 2022-04-14 | $19.23 | $19.23 | $19.18 | $19.20 | $18.81 | 8,287 |
| 2022-04-13 | $19.17 | $19.19 | $19.17 | $19.19 | $18.80 | 960 |
| 2022-04-12 | $19.04 | $19.20 | $19.04 | $19.13 | $18.75 | 3,369 |
| 2022-04-11 | $19.35 | $19.35 | $19.24 | $19.27 | $18.84 | 1,091 |
| 2022-04-08 | $19.29 | $19.39 | $19.28 | $19.36 | $18.94 | 7,595 |
| 2022-04-07 | $19.45 | $19.45 | $19.42 | $19.42 | $18.99 | 3,579 |
| 2022-04-06 | $19.44 | $19.46 | $19.27 | $19.45 | $19.02 | 5,233 |
| 2022-04-05 | $19.69 | $19.74 | $19.63 | $19.64 | $19.21 | 3,304 |
| 2022-04-04 | $19.70 | $19.77 | $19.70 | $19.77 | $19.33 | 976 |
| 2022-04-01 | $19.60 | $19.72 | $19.60 | $19.72 | $19.28 | 5,891 |
| 2022-03-31 | $19.72 | $19.72 | $19.62 | $19.69 | $19.25 | 3,029 |
| 2022-03-30 | $19.71 | $19.76 | $19.71 | $19.71 | $19.28 | 12,274 |
| 2022-03-29 | $19.53 | $19.64 | $19.53 | $19.64 | $19.21 | 24,193 |
| 2022-03-28 | $19.43 | $19.46 | $19.37 | $19.37 | $18.94 | 21,227 |
| 2022-03-25 | $19.39 | $19.39 | $19.39 | $19.39 | $18.96 | 4 |
| 2022-03-24 | $19.32 | $19.44 | $19.32 | $19.40 | $18.93 | 8,980 |
| 2022-03-23 | $19.36 | $19.44 | $19.36 | $19.44 | $18.97 | 1,400 |
| 2022-03-22 | $19.38 | $19.48 | $19.38 | $19.45 | $18.98 | 5,240 |
| 2022-03-21 | $19.47 | $19.47 | $19.37 | $19.44 | $18.98 | 1,813 |
| 2022-03-18 | $19.46 | $19.51 | $19.28 | $19.51 | $19.04 | 12,878 |
| 2022-03-17 | $19.29 | $19.39 | $19.29 | $19.39 | $18.93 | 1,834 |
| 2022-03-16 | $19.22 | $19.23 | $19.22 | $19.23 | $18.77 | 1,699 |
| 2022-03-15 | $19.02 | $19.16 | $19.00 | $19.14 | $18.68 | 12,190 |
| 2022-03-14 | $19.29 | $19.35 | $19.06 | $19.07 | $18.62 | 3,916 |
| 2022-03-11 | $19.37 | $19.38 | $19.22 | $19.31 | $18.85 | 7,811 |
| 2022-03-10 | $19.33 | $19.43 | $19.33 | $19.41 | $18.91 | 9,368 |
| 2022-03-09 | $19.48 | $19.48 | $19.45 | $19.47 | $18.96 | 834 |
| 2022-03-08 | $19.39 | $19.43 | $19.32 | $19.42 | $18.92 | 4,518 |
| 2022-03-07 | $19.59 | $19.68 | $19.48 | $19.48 | $18.98 | 3,380 |
| 2022-03-04 | $19.75 | $19.78 | $19.66 | $19.75 | $19.23 | 3,334 |
| 2022-03-03 | $19.88 | $19.88 | $19.78 | $19.81 | $19.30 | 4,589 |
| 2022-03-02 | $19.67 | $19.86 | $19.67 | $19.84 | $19.33 | 9,977 |
| 2022-03-01 | $19.77 | $19.77 | $19.76 | $19.76 | $19.25 | 383 |
| 2022-02-28 | $19.67 | $19.81 | $19.67 | $19.79 | $19.28 | 13,951 |
| 2022-02-25 | $19.60 | $19.78 | $19.45 | $19.74 | $19.23 | 6,048 |
| 2022-02-24 | $19.43 | $19.46 | $19.43 | $19.46 | $18.96 | 6,694 |
| 2022-02-23 | $19.72 | $19.74 | $19.56 | $19.61 | $19.10 | 6,896 |
| 2022-02-22 | $19.80 | $19.80 | $19.72 | $19.75 | $19.20 | 882 |
| 2022-02-18 | $19.89 | $19.95 | $19.87 | $19.87 | $19.32 | 18,357 |
| 2022-02-17 | $19.91 | $19.99 | $19.91 | $19.93 | $19.37 | 11,818 |
| 2022-02-16 | $19.76 | $19.91 | $19.76 | $19.91 | $19.35 | 5,798 |
| 2022-02-15 | $19.75 | $19.93 | $19.65 | $19.78 | $19.23 | 15,604 |
| 2022-02-14 | $19.73 | $19.81 | $19.68 | $19.73 | $19.18 | 900 |
| 2022-02-11 | $19.94 | $19.99 | $19.84 | $19.87 | $19.31 | 7,312 |
| 2022-02-10 | $20.08 | $20.08 | $20.03 | $20.03 | $19.44 | 529 |
| 2022-02-09 | $20.13 | $20.22 | $20.13 | $20.14 | $19.54 | 6,898 |
| 2022-02-08 | $20.10 | $20.10 | $20.09 | $20.09 | $19.49 | 3,205 |
| 2022-02-07 | $20.12 | $20.15 | $20.12 | $20.14 | $19.54 | 823 |
| 2022-02-04 | $20.21 | $20.21 | $20.14 | $20.14 | $19.54 | 10,675 |
| 2022-02-03 | $20.35 | $20.35 | $20.27 | $20.27 | $19.67 | 987 |
| 2022-02-02 | $20.45 | $20.48 | $20.43 | $20.43 | $19.82 | 7,326 |
| 2022-02-01 | $20.43 | $20.44 | $20.40 | $20.44 | $19.83 | 26,046 |
| 2022-01-31 | $20.20 | $20.36 | $20.20 | $20.36 | $19.75 | 1,726 |
| 2022-01-28 | $20.07 | $20.18 | $20.06 | $20.18 | $19.58 | 3,790 |
| 2022-01-27 | $20.39 | $20.39 | $20.17 | $20.17 | $19.57 | 3,807 |
| 2022-01-26 | $20.38 | $20.53 | $20.26 | $20.28 | $19.67 | 25,627 |
| 2022-01-25 | $20.21 | $20.33 | $20.20 | $20.33 | $19.72 | 8,103 |
| 2022-01-24 | $20.41 | $20.41 | $20.22 | $20.35 | $19.70 | 4,063 |
| 2022-01-21 | $20.49 | $20.53 | $20.46 | $20.46 | $19.81 | 560 |
| 2022-01-20 | $20.57 | $20.57 | $20.57 | $20.57 | $19.91 | 116 |
| 2022-01-19 | $20.72 | $20.72 | $20.67 | $20.67 | $20.02 | 60,235 |
| 2022-01-18 | $20.76 | $20.76 | $20.70 | $20.70 | $20.04 | 6,592 |
| 2022-01-14 | $20.86 | $20.86 | $20.80 | $20.81 | $20.15 | 5,211 |
| 2022-01-13 | $20.94 | $20.94 | $20.87 | $20.87 | $20.21 | 18,226 |
| 2022-01-12 | $20.93 | $20.93 | $20.92 | $20.93 | $20.27 | 3,983 |
| 2022-01-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.22 | 207 |
| 2022-01-10 | $20.85 | $20.85 | $20.80 | $20.82 | $20.13 | 1,901 |
| 2022-01-07 | $20.85 | $20.92 | $20.85 | $20.88 | $20.17 | 4,697 |
| 2022-01-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.13 | 27,532 |
| 2022-01-05 | $20.98 | $20.99 | $20.82 | $20.82 | $20.12 | 11,825 |
| 2022-01-04 | $20.99 | $21.00 | $20.99 | $21.00 | $20.29 | 33,142 |
| 2022-01-03 | $21.01 | $21.08 | $20.97 | $20.99 | $20.28 | 14,785 |
| 2021-12-31 | $20.97 | $21.06 | $20.95 | $21.04 | $20.34 | 10,245 |
| 2021-12-30 | $20.97 | $21.00 | $20.97 | $21.00 | $20.29 | 23,615 |
| 2021-12-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.21 | 2,093 |
| 2021-12-28 | $20.91 | $20.92 | $20.90 | $20.90 | $20.20 | 2,093 |
| 2021-12-27 | $20.93 | $20.95 | $20.88 | $20.95 | $20.16 | 7,852 |
| 2021-12-23 | $20.88 | $20.92 | $20.88 | $20.92 | $20.14 | 579 |
| 2021-12-22 | $20.81 | $20.86 | $20.80 | $20.85 | $20.07 | 8,693 |
| 2021-12-21 | $20.60 | $20.78 | $20.60 | $20.76 | $19.98 | 6,921 |
| 2021-12-20 | $20.62 | $20.62 | $20.54 | $20.60 | $19.83 | 2,110 |
| 2021-12-17 | $20.75 | $20.75 | $20.72 | $20.72 | $19.95 | 1,932 |
| 2021-12-16 | $20.79 | $20.80 | $20.76 | $20.77 | $19.99 | 6,392 |
| 2021-12-15 | $20.64 | $20.73 | $20.64 | $20.73 | $19.95 | 24,854 |
| 2021-12-14 | $20.71 | $20.75 | $20.66 | $20.66 | $19.89 | 46,279 |
| 2021-12-13 | $20.77 | $20.81 | $20.74 | $20.80 | $19.98 | 11,696 |
| 2021-12-10 | $20.82 | $20.85 | $20.80 | $20.80 | $19.99 | 33,163 |
| 2021-12-09 | $20.81 | $20.81 | $20.80 | $20.80 | $19.99 | 4,556 |
| 2021-12-08 | $20.76 | $20.91 | $20.76 | $20.86 | $20.04 | 29,106 |
| 2021-12-07 | $20.89 | $20.89 | $20.86 | $20.86 | $20.04 | 20,683 |
| 2021-12-06 | $20.69 | $20.74 | $20.66 | $20.74 | $19.93 | 6,042 |
| 2021-12-03 | $20.62 | $20.62 | $20.62 | $20.62 | $19.82 | 10,089 |
| 2021-12-02 | $20.49 | $20.68 | $20.49 | $20.68 | $19.87 | 2,075 |
| 2021-12-01 | $20.76 | $20.76 | $20.55 | $20.55 | $19.75 | 3,949 |
| 2021-11-30 | $20.58 | $20.58 | $20.55 | $20.55 | $19.75 | 653 |
| 2021-11-29 | $20.66 | $20.70 | $20.65 | $20.70 | $19.85 | 10,440 |
| 2021-11-26 | $20.60 | $20.61 | $20.60 | $20.61 | $19.76 | 361 |
| 2021-11-24 | $20.81 | $20.86 | $20.77 | $20.81 | $19.95 | 9,605 |
| 2021-11-23 | $20.83 | $20.86 | $20.80 | $20.82 | $19.96 | 10,879 |
| 2021-11-22 | $20.93 | $20.95 | $20.87 | $20.87 | $20.01 | 1,119 |
| 2021-11-19 | $20.93 | $20.96 | $20.91 | $20.91 | $20.05 | 5,765 |
| 2021-11-18 | $20.97 | $20.98 | $20.97 | $20.97 | $20.11 | 1,432 |
| 2021-11-17 | $20.94 | $20.97 | $20.94 | $20.96 | $20.10 | 8,726 |
| 2021-11-16 | $21.00 | $21.00 | $20.98 | $20.98 | $20.12 | 1,817 |
| 2021-11-15 | $21.14 | $21.14 | $21.06 | $21.07 | $20.16 | 4,106 |
| 2021-11-12 | $21.09 | $21.20 | $21.09 | $21.11 | $20.21 | 3,887 |
| 2021-11-11 | $21.12 | $21.13 | $21.11 | $21.11 | $20.21 | 857 |
| 2021-11-10 | $21.19 | $21.19 | $21.09 | $21.09 | $20.19 | 6,499 |
| 2021-11-09 | $21.19 | $21.22 | $21.19 | $21.20 | $20.29 | 1,523 |
| 2021-11-08 | $21.24 | $21.24 | $21.22 | $21.22 | $20.31 | 7,787 |
| 2021-11-05 | $21.24 | $21.24 | $21.24 | $21.24 | $20.33 | 43 |
| 2021-11-04 | $21.16 | $21.16 | $21.13 | $21.13 | $20.23 | 4,193 |
| 2021-11-03 | $21.10 | $21.12 | $21.10 | $21.12 | $20.21 | 4,135 |
| 2021-11-02 | $21.07 | $21.11 | $21.07 | $21.08 | $20.17 | 4,898 |
| 2021-11-01 | $21.06 | $21.06 | $21.06 | $21.06 | $20.16 | 38 |
| 2021-10-29 | $21.05 | $21.05 | $21.05 | $21.05 | $20.15 | 5 |
| 2021-10-28 | $21.06 | $21.08 | $21.06 | $21.08 | $20.18 | 1,823 |
| 2021-10-27 | $21.02 | $21.02 | $21.02 | $21.02 | $20.12 | 8,524 |
| 2021-10-26 | $21.00 | $21.03 | $21.00 | $21.01 | $20.11 | 3,104 |
| 2021-10-25 | $21.02 | $21.07 | $21.02 | $21.05 | $20.11 | 2,269 |
| 2021-10-22 | $21.14 | $21.15 | $21.04 | $21.04 | $20.10 | 2,906 |
| 2021-10-21 | $21.05 | $21.05 | $21.02 | $21.02 | $20.08 | 1,358 |
| 2021-10-20 | $21.01 | $21.08 | $21.01 | $21.08 | $20.14 | 10,496 |
| 2021-10-19 | $21.00 | $21.00 | $20.99 | $21.00 | $20.06 | 1,011 |
| 2021-10-18 | $20.98 | $21.01 | $20.98 | $21.01 | $20.07 | 6,448 |
| 2021-10-15 | $21.05 | $21.06 | $21.02 | $21.02 | $20.08 | 2,431 |
| 2021-10-14 | $20.99 | $21.01 | $20.99 | $21.01 | $20.07 | 3,413 |
| 2021-10-13 | $20.83 | $20.93 | $20.83 | $20.93 | $19.99 | 2,271 |
| 2021-10-12 | $20.81 | $20.84 | $20.81 | $20.84 | $19.91 | 3,301 |
| 2021-10-11 | $20.76 | $20.77 | $20.76 | $20.77 | $19.81 | 500 |
| 2021-10-08 | $20.78 | $20.79 | $20.75 | $20.79 | $19.82 | 6,900 |
| 2021-10-07 | $20.81 | $20.81 | $20.75 | $20.75 | $19.79 | 3,117 |
| 2021-10-06 | $20.69 | $20.76 | $20.63 | $20.76 | $19.80 | 10,831 |
| 2021-10-05 | $20.79 | $20.80 | $20.75 | $20.75 | $19.79 | 9,912 |
| 2021-10-04 | $20.80 | $20.82 | $20.80 | $20.80 | $19.83 | 1,254 |
| 2021-10-01 | $20.80 | $20.87 | $20.80 | $20.83 | $19.86 | 12,546 |
| 2021-09-30 | $20.76 | $20.77 | $20.75 | $20.77 | $19.80 | 10,613 |
| 2021-09-29 | $20.78 | $20.78 | $20.77 | $20.78 | $19.82 | 815 |
| 2021-09-28 | $20.76 | $20.76 | $20.68 | $20.71 | $19.75 | 6,333 |
| 2021-09-27 | $20.91 | $20.91 | $20.87 | $20.87 | $19.86 | 2,377 |
| 2021-09-24 | $20.98 | $20.98 | $20.90 | $20.92 | $19.90 | 892 |
| 2021-09-23 | $21.05 | $21.05 | $20.97 | $20.97 | $19.96 | 4,158 |
| 2021-09-22 | $20.96 | $20.99 | $20.93 | $20.99 | $19.97 | 9,660 |
| 2021-09-21 | $20.88 | $20.94 | $20.88 | $20.91 | $19.90 | 6,063 |
| 2021-09-20 | $20.88 | $20.88 | $20.81 | $20.85 | $19.84 | 8,103 |
| 2021-09-17 | $21.00 | $21.01 | $20.92 | $20.96 | $19.94 | 2,854 |
| 2021-09-16 | $20.97 | $21.01 | $20.97 | $21.01 | $19.99 | 4,833 |
| 2021-09-15 | $20.98 | $21.03 | $20.96 | $21.03 | $20.01 | 7,065 |
| 2021-09-14 | $20.97 | $20.97 | $20.97 | $20.97 | $19.95 | 1 |
| 2021-09-13 | $20.98 | $21.05 | $20.98 | $21.04 | $19.99 | 5,402 |
| 2021-09-10 | $21.04 | $21.04 | $20.94 | $20.94 | $19.89 | 2,895 |
| 2021-09-09 | $21.04 | $21.04 | $21.04 | $21.04 | $19.99 | 220 |
| 2021-09-08 | $21.02 | $21.02 | $21.01 | $21.01 | $19.96 | 8,236 |
| 2021-09-07 | $21.01 | $21.01 | $20.99 | $21.01 | $19.95 | 2,352 |
| 2021-09-03 | $21.05 | $21.07 | $21.05 | $21.07 | $20.01 | 4,655 |
| 2021-09-02 | $21.02 | $21.06 | $21.02 | $21.06 | $20.00 | 1,156 |
| 2021-09-01 | $21.00 | $21.01 | $21.00 | $21.01 | $19.95 | 2,167 |
| 2021-08-31 | $21.01 | $21.01 | $20.93 | $20.95 | $19.90 | 424 |
| 2021-08-30 | $20.96 | $20.99 | $20.96 | $20.99 | $19.90 | 1,035 |
| 2021-08-27 | $20.95 | $20.99 | $20.95 | $20.99 | $19.90 | 832 |
| 2021-08-26 | $20.92 | $20.92 | $20.89 | $20.89 | $19.80 | 4,936 |
| 2021-08-25 | $20.92 | $20.93 | $20.92 | $20.93 | $19.85 | 1,748 |
| 2021-08-24 | $20.88 | $20.96 | $20.88 | $20.90 | $19.82 | 3,074 |
| 2021-08-23 | $20.89 | $20.90 | $20.85 | $20.88 | $19.79 | 2,531 |
| 2021-08-20 | $20.78 | $20.83 | $20.78 | $20.83 | $19.75 | 2,919 |
| 2021-08-19 | $20.85 | $20.85 | $20.75 | $20.76 | $19.68 | 6,346 |
| 2021-08-18 | $20.90 | $20.91 | $20.87 | $20.87 | $19.79 | 17,192 |
| 2021-08-17 | $20.91 | $20.91 | $20.91 | $20.91 | $19.82 | 28 |
| 2021-08-16 | $21.04 | $21.04 | $21.01 | $21.01 | $19.88 | 8,369 |
| 2021-08-13 | $21.02 | $21.04 | $21.02 | $21.04 | $19.91 | 3,177 |
| 2021-08-12 | $20.97 | $21.00 | $20.97 | $21.00 | $19.87 | 84,679 |
| 2021-08-11 | $20.98 | $21.00 | $20.98 | $21.00 | $19.87 | 16,378 |
| 2021-08-10 | $21.05 | $23.17 | $20.97 | $20.97 | $19.84 | 1,365 |
| 2021-08-09 | $21.05 | $21.05 | $21.05 | $21.05 | $19.92 | 3 |
| 2021-08-06 | $21.08 | $21.08 | $21.08 | $21.08 | $19.95 | 2,515 |
| 2021-08-05 | $21.00 | $21.08 | $21.00 | $21.08 | $19.94 | 3,597 |
| 2021-08-04 | $20.98 | $21.00 | $20.96 | $20.96 | $19.83 | 2,640 |
| 2021-08-03 | $20.99 | $21.01 | $20.99 | $21.01 | $19.88 | 7,995 |
| 2021-08-02 | $21.05 | $21.05 | $21.01 | $21.01 | $19.88 | 5,965 |
| 2021-07-30 | $20.99 | $20.99 | $20.99 | $20.99 | $19.86 | 1 |
| 2021-07-29 | $21.00 | $21.05 | $20.94 | $20.97 | $19.84 | 68,460 |
| 2021-07-28 | $20.96 | $21.02 | $20.96 | $20.98 | $19.85 | 6,162 |
| 2021-07-27 | $20.99 | $21.00 | $20.97 | $20.97 | $19.84 | 7,682 |
| 2021-07-26 | $21.03 | $21.07 | $21.03 | $21.03 | $19.86 | 9,261 |
| 2021-07-23 | $20.99 | $21.04 | $20.99 | $21.01 | $19.84 | 7,677 |
| 2021-07-22 | $21.02 | $21.02 | $20.98 | $20.98 | $19.82 | 5,167 |
| 2021-07-21 | $21.11 | $21.11 | $21.06 | $21.06 | $19.89 | 10,876 |
| 2021-07-20 | $21.01 | $21.04 | $20.97 | $21.04 | $19.87 | 604 |
| 2021-07-19 | $20.84 | $20.89 | $20.80 | $20.84 | $19.68 | 10,219 |
| 2021-07-16 | $21.05 | $21.05 | $21.05 | $21.05 | $19.88 | 1 |
| 2021-07-15 | $21.10 | $21.11 | $21.10 | $21.11 | $19.94 | 30,647 |
| 2021-07-14 | $21.12 | $21.12 | $21.10 | $21.10 | $19.93 | 89,443 |
| 2021-07-13 | $21.10 | $21.15 | $21.10 | $21.15 | $19.97 | 9,210 |
| 2021-07-12 | $21.20 | $21.23 | $21.20 | $21.23 | $20.01 | 392 |
| 2021-07-09 | $21.14 | $21.17 | $21.14 | $21.17 | $19.96 | 10,682 |
| 2021-07-08 | $21.07 | $21.07 | $21.07 | $21.07 | $19.86 | 2 |
| 2021-07-07 | $21.12 | $21.12 | $21.12 | $21.12 | $19.91 | 6 |
| 2021-07-06 | $21.03 | $21.20 | $21.03 | $21.18 | $19.97 | 5,805 |
| 2021-07-02 | $21.08 | $21.12 | $21.07 | $21.11 | $19.90 | 7,534 |
| 2021-07-01 | $21.05 | $21.05 | $21.05 | $21.05 | $19.84 | 17 |
| 2021-06-30 | $21.01 | $21.01 | $21.01 | $21.01 | $19.80 | 31,358 |
| 2021-06-29 | $20.98 | $20.98 | $20.89 | $20.91 | $19.71 | 31,358 |
| 2021-06-28 | $20.95 | $20.99 | $20.95 | $20.98 | $19.74 | 5,564 |
| 2021-06-25 | $21.05 | $21.05 | $20.99 | $20.99 | $19.75 | 7,064 |
| 2021-06-24 | $21.05 | $21.06 | $21.00 | $21.01 | $19.77 | 5,270 |
| 2021-06-23 | $21.05 | $21.05 | $21.00 | $21.00 | $19.75 | 1,757 |
| 2021-06-22 | $20.97 | $20.99 | $20.97 | $20.99 | $19.75 | 2,216 |
| 2021-06-21 | $20.99 | $20.99 | $20.99 | $20.99 | $19.75 | 1,035 |
| 2021-06-18 | $20.93 | $20.93 | $20.85 | $20.85 | $19.61 | 1,596 |
| 2021-06-17 | $20.99 | $20.99 | $20.97 | $20.97 | $19.73 | 2,838 |
| 2021-06-16 | $21.01 | $21.01 | $21.01 | $21.01 | $19.77 | 6 |
| 2021-06-15 | $20.99 | $21.04 | $20.99 | $21.03 | $19.78 | 4,001 |
| 2021-06-14 | $21.10 | $21.10 | $21.10 | $21.10 | $19.81 | 2 |
| 2021-06-11 | $21.07 | $21.07 | $21.07 | $21.07 | $19.78 | 1 |
| 2021-06-10 | $21.06 | $21.06 | $21.06 | $21.06 | $19.78 | 15 |
| 2021-06-09 | $21.00 | $21.07 | $21.00 | $21.07 | $19.79 | 500 |
| 2021-06-08 | $20.99 | $20.99 | $20.99 | $20.99 | $19.71 | 2 |
| 2021-06-07 | $20.96 | $20.96 | $20.96 | $20.96 | $19.68 | 1 |
| 2021-06-04 | $20.94 | $20.94 | $20.94 | $20.94 | $19.66 | 1 |
| 2021-06-03 | $20.91 | $20.91 | $20.91 | $20.91 | $19.64 | 401 |
| 2021-06-02 | $20.85 | $20.92 | $20.85 | $20.92 | $19.65 | 401 |
| 2021-06-01 | $20.83 | $20.83 | $20.83 | $20.83 | $19.56 | 2 |
| 2021-05-28 | $20.87 | $20.87 | $20.87 | $20.87 | $19.44 | 2 |
| 2021-05-27 | $20.80 | $20.80 | $20.80 | $20.80 | $19.39 | 101 |
| 2021-05-26 | $20.75 | $20.80 | $20.75 | $20.80 | $19.38 | 101 |
| 2021-05-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.34 | 1 |
| 2021-05-24 | $20.81 | $20.81 | $20.81 | $20.81 | $19.39 | 1 |
| 2021-05-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.33 | 0 |
| 2021-05-20 | $20.73 | $20.73 | $20.73 | $20.73 | $19.31 | 12 |
| 2021-05-19 | $20.62 | $20.62 | $20.62 | $20.62 | $19.22 | 1 |
| 2021-05-18 | $20.64 | $20.64 | $20.64 | $20.64 | $19.23 | 1 |
| 2021-05-17 | $20.63 | $20.63 | $20.63 | $20.63 | $19.22 | 12 |
| 2021-05-14 | $20.60 | $20.60 | $20.60 | $20.60 | $19.19 | 2 |
| 2021-05-13 | $20.49 | $20.49 | $20.49 | $20.49 | $19.09 | 35 |
| 2021-05-12 | $20.57 | $20.57 | $20.33 | $20.33 | $18.95 | 1,702 |
| 2021-05-11 | $20.73 | $20.73 | $20.64 | $20.64 | $19.24 | 499 |
| 2021-05-10 | $20.94 | $20.95 | $20.82 | $20.82 | $19.40 | 3,814 |
| 2021-05-07 | $20.85 | $20.92 | $20.85 | $20.88 | $19.46 | 4,138 |
| 2021-05-06 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 10 |
| 2021-05-05 | $20.78 | $20.78 | $20.77 | $20.77 | $19.35 | 100 |
| 2021-05-04 | $20.81 | $20.81 | $20.81 | $20.81 | $19.39 | 2,401 |
| 2021-05-03 | $20.82 | $20.84 | $20.82 | $20.84 | $19.42 | 2,401 |
| 2021-04-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 30 |
| 2021-04-29 | $20.83 | $20.83 | $20.83 | $20.83 | $19.41 | 200 |
| 2021-04-28 | $20.78 | $20.80 | $20.78 | $20.80 | $19.38 | 314 |
| 2021-04-27 | $20.82 | $20.82 | $20.82 | $20.82 | $19.40 | 250 |
| 2021-04-26 | $20.84 | $20.84 | $20.84 | $20.84 | $19.42 | 1 |
| 2021-04-23 | $20.77 | $20.80 | $20.77 | $20.80 | $19.38 | 1,100 |
| 2021-04-22 | $20.80 | $20.80 | $20.75 | $20.75 | $19.34 | 152 |
| 2021-04-21 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 1,202 |
| 2021-04-20 | $20.78 | $20.78 | $20.75 | $20.75 | $19.34 | 1,202 |
| 2021-04-19 | $20.79 | $20.79 | $20.79 | $20.79 | $19.37 | 4 |
| 2021-04-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 70 |
| 2021-04-15 | $20.77 | $20.77 | $20.77 | $20.77 | $19.35 | 1 |
| 2021-04-14 | $20.66 | $20.66 | $20.66 | $20.66 | $19.25 | 1 |
| 2021-04-13 | $20.69 | $20.69 | $20.69 | $20.69 | $19.28 | 0 |
| 2021-04-12 | $20.67 | $20.67 | $20.67 | $20.67 | $19.26 | 0 |
| 2021-04-09 | $20.66 | $20.66 | $20.66 | $20.66 | $19.25 | 4 |
| 2021-04-08 | $20.65 | $20.65 | $20.65 | $20.65 | $19.24 | 4 |
| 2021-04-07 | $20.60 | $20.60 | $20.60 | $20.60 | $19.20 | 0 |
| 2021-04-06 | $20.59 | $20.59 | $20.59 | $20.59 | $19.19 | 250 |
| 2021-04-05 | $20.47 | $20.47 | $20.47 | $20.47 | $19.08 | 250 |
| 2021-04-01 | $20.41 | $20.41 | $20.41 | $20.41 | $19.02 | 5 |
| 2021-03-31 | $20.28 | $20.28 | $20.28 | $20.28 | $18.89 | 5 |
| 2021-03-30 | $20.25 | $20.25 | $20.25 | $20.25 | $18.87 | 5 |
| 2021-03-29 | $20.24 | $20.24 | $20.24 | $20.24 | $18.86 | 33 |
| 2021-03-26 | $20.31 | $20.31 | $20.31 | $20.31 | $18.93 | 33 |
| 2021-03-25 | $20.24 | $20.24 | $20.22 | $20.22 | $18.84 | 107 |
| 2021-03-24 | $20.20 | $20.20 | $20.20 | $20.20 | $18.82 | 0 |
| 2021-03-23 | $20.38 | $20.38 | $20.38 | $20.38 | $18.80 | 0 |
| 2021-03-22 | $20.43 | $20.43 | $20.43 | $20.43 | $18.85 | 244 |
| 2021-03-19 | $20.44 | $20.44 | $20.38 | $20.38 | $18.80 | 244 |
| 2021-03-18 | $20.33 | $20.33 | $20.33 | $20.33 | $18.75 | 0 |
| 2021-03-17 | $20.55 | $20.55 | $20.55 | $20.55 | $18.95 | 0 |
| 2021-03-16 | $20.56 | $20.56 | $20.56 | $20.56 | $18.96 | 31 |
| 2021-03-15 | $20.61 | $20.61 | $20.61 | $20.61 | $19.01 | 31 |
| 2021-03-12 | $20.45 | $20.45 | $20.45 | $20.45 | $18.87 | 1 |
| 2021-03-11 | $20.47 | $20.47 | $20.47 | $20.47 | $18.89 | 50 |
| 2021-03-10 | $20.39 | $20.39 | $20.39 | $20.39 | $18.81 | 50 |
| 2021-03-09 | $20.30 | $20.30 | $20.30 | $20.30 | $18.73 | 1 |
| 2021-03-08 | $20.27 | $20.27 | $20.27 | $20.27 | $18.70 | 1 |
| 2021-03-05 | $20.23 | $20.23 | $20.23 | $20.23 | $18.66 | 3 |
| 2021-03-04 | $20.23 | $20.23 | $20.20 | $20.23 | $18.67 | 4,028 |
| 2021-03-03 | $20.24 | $20.24 | $20.24 | $20.24 | $18.68 | 1 |
| 2021-03-02 | $20.22 | $20.22 | $20.22 | $20.22 | $18.66 | 3 |
| 2021-03-01 | $20.17 | $20.17 | $20.17 | $20.17 | $18.60 | 4,030 |
| 2021-02-26 | $20.06 | $20.06 | $20.04 | $20.04 | $18.49 | 4,030 |
| 2021-02-25 | $19.94 | $19.94 | $19.94 | $19.94 | $18.40 | 3 |
| 2021-02-24 | $20.18 | $20.18 | $20.18 | $20.18 | $18.62 | 0 |
| 2021-02-23 | $20.13 | $20.13 | $20.13 | $20.13 | $18.57 | 102 |
| 2021-02-22 | $20.10 | $20.10 | $20.10 | $20.10 | $18.54 | 102 |
| 2021-02-19 | $20.08 | $20.08 | $20.08 | $20.08 | $18.52 | 1 |
| 2021-02-18 | $20.08 | $20.08 | $20.08 | $20.08 | $18.52 | 2 |
| 2021-02-17 | $20.08 | $20.08 | $20.08 | $20.08 | $18.53 | 0 |
| 2021-02-16 | $20.08 | $20.08 | $20.08 | $20.08 | $18.52 | 0 |
| 2021-02-12 | $20.16 | $20.16 | $20.16 | $20.16 | $18.59 | 7 |
| 2021-02-11 | $20.24 | $20.24 | $20.24 | $20.24 | $18.68 | 7 |
| 2021-02-10 | $20.19 | $20.19 | $20.18 | $20.18 | $18.62 | 144 |
| 2021-02-09 | $20.14 | $20.14 | $20.14 | $20.14 | $18.58 | 8 |
| 2021-02-08 | $20.15 | $20.15 | $20.15 | $20.15 | $18.58 | 1 |
| 2021-02-05 | $20.08 | $20.08 | $20.08 | $20.08 | $18.53 | 5 |
| 2021-02-04 | $20.03 | $20.03 | $20.03 | $20.03 | $18.47 | 3 |
| 2021-02-03 | $19.97 | $19.97 | $19.97 | $19.97 | $18.43 | 1 |
| 2021-02-02 | $19.99 | $19.99 | $19.99 | $19.99 | $18.44 | 1 |
| 2021-02-01 | $19.86 | $19.86 | $19.86 | $19.86 | $18.33 | 45 |
| 2021-01-29 | $19.76 | $19.76 | $19.76 | $19.76 | $18.23 | 5 |
| 2021-01-28 | $19.84 | $19.84 | $19.84 | $19.84 | $18.31 | 1 |
| 2021-01-27 | $19.84 | $19.84 | $19.84 | $19.84 | $18.31 | 3 |
| 2021-01-26 | $19.97 | $19.97 | $19.97 | $19.97 | $18.43 | 2 |
| 2021-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.45 | 2 |
| 2021-01-22 | $20.00 | $20.00 | $19.99 | $19.99 | $18.44 | 190 |
| 2021-01-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.45 | 2 |
| 2021-01-20 | $20.04 | $20.04 | $20.04 | $20.04 | $18.49 | 2 |
| 2021-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.45 | 0 |
| 2021-01-15 | $19.89 | $19.89 | $19.89 | $19.89 | $18.35 | 2,086 |
| 2021-01-14 | $19.88 | $19.90 | $19.85 | $19.85 | $18.31 | 2,086 |
| 2021-01-13 | $19.85 | $19.85 | $19.79 | $19.79 | $18.26 | 1,996 |
| 2021-01-12 | $19.65 | $19.65 | $19.65 | $19.65 | $18.13 | 1 |
| 2021-01-11 | $19.77 | $19.77 | $19.67 | $19.67 | $18.15 | 344 |
| 2021-01-08 | $19.82 | $19.82 | $19.82 | $19.82 | $18.28 | 0 |
| 2021-01-07 | $19.80 | $19.80 | $19.80 | $19.80 | $18.27 | 901 |
| 2021-01-06 | $19.91 | $19.91 | $19.84 | $19.84 | $18.30 | 901 |
| 2021-01-05 | $19.94 | $19.94 | $19.94 | $19.94 | $18.39 | 2 |
| 2021-01-04 | $19.91 | $19.91 | $19.91 | $19.91 | $18.37 | 1 |
| 2020-12-31 | $20.12 | $20.12 | $20.09 | $20.09 | $18.53 | 101 |
Sound Enhanced Fixed Income ETF (SDEF) News Headlines
Recent Sound Enhanced Fixed Income ETF (SDEF) News
Similar Companies to Sound Enhanced Fixed Income ETF (SDEF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |