Sound Enhanced Fixed Income ETF (SDEF) Exchange: NYSE ARCA

Data as of March 29, 2024

$17.52 ($-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 March 29, 2024
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

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

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.