AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) Stock

Data as of April 25, 2024

$21.22 ($0.00) 0.00%

AdvisorShares Alpha DNA Equity Sentiment ETF - Daily Information

Click for more stock information on AdvisorShares Alpha DNA Equity Sentiment ETF.

Daily Information	Data
Date	April 25, 2024
Open	$21.22
Previous Close	$21.22
High	$21.22
Low	$21.22
Adjusted Open	$21.22
Previous Adjusted Close	$21.22
Adjusted High	$21.22
Adjusted Low	$21.22

About AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)

AdvisorShares Alpha DNA Equity Sentiment ETF

Invest in AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-04-04	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-04-03	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-04-02	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-04-01	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-28	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-27	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-26	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-25	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-22	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-21	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-20	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-19	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-18	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-15	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-14	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-13	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-12	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-08	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-07	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-06	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-05	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-04	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-03-01	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-29	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-28	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-27	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-26	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-23	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-22	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-21	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-20	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-16	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-15	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-14	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-13	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-12	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-09	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-08	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-07	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-06	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-05	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-02	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-02-01	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-31	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-30	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-29	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-26	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-25	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-24	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-23	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-22	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-19	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-18	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-17	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-16	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-12	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-11	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-10	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-09	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-08	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-05	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-04	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-03	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-02	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-29	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-28	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-27	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-26	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-22	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-21	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-20	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-19	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-18	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-15	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-14	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-13	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-12	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-11	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-08	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-07	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-06	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-05	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-04	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-12-01	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-30	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-29	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-28	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-27	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-24	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-22	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-21	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-20	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-17	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-16	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-15	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-14	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-13	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-10	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-09	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-08	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-07	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-06	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-03	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-02	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-11-01	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-10-31	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-10-30	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-10-27	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-10-26	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-10-25	$21.22	$21.22	$21.22	$21.22	$21.22	0
2023-10-24	$21.17	$21.24	$21.17	$21.22	$21.22	1,800
2023-10-23	$21.20	$21.20	$21.10	$21.10	$21.10	10,772
2023-10-20	$21.20	$21.20	$21.20	$21.20	$21.20	3,677
2023-10-19	$21.44	$21.47	$21.31	$21.31	$21.31	3,677
2023-10-18	$21.53	$21.55	$21.48	$21.50	$21.50	4,156
2023-10-17	$21.86	$21.91	$21.80	$21.85	$21.85	23,243
2023-10-16	$21.64	$21.70	$21.64	$21.70	$21.70	7,130
2023-10-13	$21.48	$21.49	$21.48	$21.49	$21.49	61,028
2023-10-12	$21.74	$21.74	$21.51	$21.54	$21.54	15,946
2023-10-11	$21.89	$21.96	$21.88	$21.96	$21.96	25,956
2023-10-10	$22.07	$22.07	$21.96	$21.96	$21.96	227,097
2023-10-09	$21.82	$21.89	$21.82	$21.86	$21.86	10,109
2023-10-06	$21.85	$21.94	$21.85	$21.87	$21.87	1,348
2023-10-05	$21.54	$21.63	$21.54	$21.62	$21.62	935
2023-10-04	$21.61	$21.61	$21.60	$21.60	$21.60	394
2023-10-03	$21.62	$21.63	$21.57	$21.63	$21.63	1,038
2023-10-02	$22.21	$22.25	$21.97	$21.97	$21.97	2,612
2023-09-29	$22.46	$22.46	$22.22	$22.23	$22.23	3,762
2023-09-28	$22.15	$22.37	$21.97	$22.37	$22.37	71,232
2023-09-27	$22.17	$22.24	$22.07	$22.20	$22.20	60,976
2023-09-26	$22.07	$22.11	$22.04	$22.04	$22.04	42,731
2023-09-25	$22.08	$22.08	$22.08	$22.08	$22.08	4,159
2023-09-22	$22.20	$22.20	$22.09	$22.09	$22.09	1,386
2023-09-21	$22.12	$22.12	$22.08	$22.10	$22.10	678
2023-09-20	$22.58	$22.60	$22.31	$22.31	$22.31	820
2023-09-19	$22.37	$22.45	$22.37	$22.45	$22.45	159
2023-09-18	$22.53	$22.58	$22.50	$22.51	$22.51	1,381
2023-09-15	$22.69	$22.69	$22.53	$22.56	$22.56	2,045
2023-09-14	$22.94	$22.94	$22.76	$22.78	$22.78	2,294
2023-09-13	$22.96	$22.96	$22.80	$22.81	$22.81	829
2023-09-12	$23.26	$23.26	$22.99	$23.00	$23.00	6,764
2023-09-11	$23.22	$23.22	$23.21	$23.21	$23.21	404
2023-09-08	$23.14	$23.14	$23.12	$23.13	$23.13	2,323
2023-09-07	$23.16	$23.23	$23.11	$23.23	$23.23	1,243
2023-09-06	$23.36	$23.37	$23.31	$23.37	$23.37	6,911
2023-09-05	$23.40	$23.41	$23.34	$23.34	$23.34	1,153
2023-09-01	$23.74	$23.74	$23.74	$23.74	$23.74	168
2023-08-31	$23.56	$23.56	$23.48	$23.52	$23.52	1,134
2023-08-30	$23.37	$23.40	$23.37	$23.40	$23.40	10,382
2023-08-29	$23.29	$23.29	$23.23	$23.23	$23.23	1,979
2023-08-28	$23.06	$23.06	$22.95	$22.95	$22.95	452
2023-08-25	$22.92	$22.99	$22.92	$22.99	$22.99	1,919
2023-08-24	$23.04	$23.08	$22.97	$22.97	$22.97	1,573
2023-08-23	$23.22	$23.28	$23.22	$23.22	$23.22	2,312
2023-08-22	$23.00	$23.01	$22.97	$22.97	$22.97	763
2023-08-21	$23.02	$23.03	$23.02	$23.03	$23.03	723
2023-08-18	$23.02	$23.02	$23.02	$23.02	$23.02	67
2023-08-17	$23.16	$23.16	$22.91	$22.91	$22.91	527
2023-08-16	$23.30	$23.34	$23.22	$23.22	$23.22	876
2023-08-15	$23.40	$23.44	$23.40	$23.43	$23.43	1,113
2023-08-14	$23.41	$23.46	$23.24	$23.46	$23.46	12,056
2023-08-11	$23.34	$23.34	$23.34	$23.34	$23.34	20
2023-08-10	$23.54	$23.54	$23.45	$23.45	$23.45	210
2023-08-09	$23.51	$23.51	$23.51	$23.51	$23.51	315
2023-08-08	$23.63	$23.69	$23.63	$23.69	$23.69	308
2023-08-07	$23.87	$23.98	$23.84	$23.97	$23.97	1,933
2023-08-04	$24.02	$24.03	$23.85	$23.85	$23.85	691
2023-08-03	$24.18	$24.21	$24.08	$24.08	$24.08	1,128
2023-08-02	$24.41	$24.42	$24.19	$24.22	$24.22	4,451
2023-08-01	$24.64	$24.67	$24.58	$24.62	$24.62	5,229
2023-07-31	$24.60	$24.89	$24.60	$24.89	$24.89	665
2023-07-28	$24.61	$24.66	$24.61	$24.66	$24.66	193
2023-07-27	$24.25	$24.25	$24.25	$24.25	$24.25	61
2023-07-26	$24.50	$24.50	$24.50	$24.50	$24.50	116
2023-07-25	$24.57	$24.57	$24.50	$24.50	$24.50	1,453
2023-07-24	$24.46	$24.49	$24.41	$24.43	$24.43	670
2023-07-21	$24.65	$24.65	$24.58	$24.58	$24.58	1,303
2023-07-20	$24.75	$24.75	$24.66	$24.66	$24.66	12,786
2023-07-19	$24.99	$25.06	$24.98	$25.06	$25.06	12,827
2023-07-18	$24.97	$25.07	$24.97	$25.07	$25.07	1,196
2023-07-17	$24.77	$24.77	$24.76	$24.76	$24.76	199
2023-07-14	$24.55	$24.56	$24.48	$24.48	$24.48	504
2023-07-13	$24.71	$24.77	$24.69	$24.72	$24.72	1,389
2023-07-12	$24.44	$24.51	$24.44	$24.48	$24.48	1,029
2023-07-11	$24.33	$24.39	$24.33	$24.39	$24.39	1,106
2023-07-10	$24.10	$24.17	$24.07	$24.16	$24.16	1,431
2023-07-07	$23.85	$23.89	$23.76	$23.76	$23.76	927
2023-07-06	$23.62	$23.62	$23.62	$23.62	$23.62	868
2023-07-05	$23.93	$23.93	$23.78	$23.86	$23.86	1,166
2023-07-03	$24.08	$24.08	$24.08	$24.08	$24.08	239
2023-06-30	$24.08	$24.20	$24.08	$24.11	$24.11	634
2023-06-29	$23.90	$23.90	$23.84	$23.84	$23.84	388
2023-06-28	$23.60	$23.84	$23.60	$23.71	$23.71	4,494
2023-06-27	$23.70	$23.70	$23.67	$23.67	$23.67	578
2023-06-26	$23.51	$23.55	$23.47	$23.47	$23.47	20,277
2023-06-23	$23.55	$23.60	$23.50	$23.52	$23.52	877
2023-06-22	$23.76	$23.76	$23.68	$23.68	$23.68	330
2023-06-21	$23.78	$23.82	$23.78	$23.82	$23.82	372
2023-06-20	$23.77	$23.90	$23.77	$23.90	$23.90	9,362
2023-06-16	$24.11	$24.11	$23.96	$23.99	$23.99	134,747
2023-06-15	$24.02	$24.19	$24.02	$24.18	$24.18	66,500
2023-06-14	$24.08	$24.11	$23.94	$23.94	$23.94	184,609
2023-06-13	$23.91	$24.10	$23.89	$24.05	$24.05	12,072
2023-06-12	$23.77	$23.77	$23.77	$23.77	$23.77	173
2023-06-09	$23.66	$23.66	$23.54	$23.55	$23.55	47,286
2023-06-08	$23.58	$23.58	$23.56	$23.58	$23.58	75,685
2023-06-07	$23.66	$23.71	$23.53	$23.60	$23.60	175,350
2023-06-06	$23.34	$23.59	$23.34	$23.58	$23.58	3,021
2023-06-05	$23.08	$23.28	$23.08	$23.22	$23.22	40,261
2023-06-02	$23.22	$23.27	$23.22	$23.27	$23.27	84,793
2023-06-01	$22.44	$22.81	$22.44	$22.75	$22.75	115,028
2023-05-31	$22.37	$22.49	$22.36	$22.46	$22.46	29,848
2023-05-30	$22.46	$22.73	$22.46	$22.60	$22.60	718
2023-05-26	$22.61	$22.79	$22.61	$22.70	$22.70	3,680
2023-05-25	$22.48	$22.53	$22.46	$22.53	$22.53	13,215
2023-05-24	$22.31	$22.49	$22.31	$22.42	$22.42	13,310
2023-05-23	$22.72	$22.83	$22.54	$22.54	$22.54	6,024
2023-05-22	$22.73	$22.81	$22.68	$22.73	$22.73	5,327
2023-05-19	$22.72	$22.74	$22.58	$22.63	$22.63	51,869
2023-05-18	$22.52	$22.67	$22.52	$22.67	$22.67	21,653
2023-05-17	$22.27	$22.47	$22.22	$22.46	$22.46	18,000
2023-05-16	$22.25	$22.31	$22.19	$22.19	$22.19	29,481
2023-05-15	$22.46	$22.46	$22.46	$22.46	$22.46	39
2023-05-12	$22.12	$22.18	$22.11	$22.18	$22.18	1,569
2023-05-11	$22.34	$22.34	$22.25	$22.31	$22.31	3,085
2023-05-10	$22.42	$22.43	$22.30	$22.38	$22.38	3,142
2023-05-09	$22.42	$22.42	$22.34	$22.34	$22.34	4,624
2023-05-08	$22.23	$22.33	$22.23	$22.31	$22.31	617
2023-05-05	$22.10	$22.17	$22.09	$22.16	$22.16	2,932
2023-05-04	$21.58	$22.02	$21.58	$21.97	$21.97	6,265
2023-05-03	$22.14	$22.26	$22.06	$22.06	$22.06	4,240
2023-05-02	$21.85	$21.95	$21.84	$21.95	$21.95	15,766
2023-05-01	$22.15	$22.26	$22.15	$22.23	$22.23	1,982
2023-04-28	$22.17	$22.20	$22.17	$22.19	$22.19	2,974
2023-04-27	$21.99	$22.05	$21.97	$22.04	$22.04	2,566
2023-04-26	$22.12	$22.12	$21.95	$21.95	$21.95	2,630
2023-04-25	$22.40	$22.41	$22.10	$22.10	$22.10	14,013
2023-04-24	$22.70	$22.70	$22.46	$22.46	$22.46	5,555
2023-04-21	$22.52	$22.56	$22.52	$22.56	$22.56	5,384
2023-04-20	$22.68	$22.69	$22.57	$22.57	$22.57	498
2023-04-19	$22.70	$22.83	$22.67	$22.76	$22.76	5,180
2023-04-18	$22.75	$22.75	$22.61	$22.69	$22.69	1,913
2023-04-17	$22.65	$22.72	$22.65	$22.72	$22.72	8,127
2023-04-14	$22.62	$22.62	$22.47	$22.57	$22.57	8,638
2023-04-13	$22.64	$22.72	$22.64	$22.67	$22.67	2,641
2023-04-12	$22.40	$22.62	$22.40	$22.46	$22.46	24,008
2023-04-11	$22.54	$22.64	$22.54	$22.60	$22.60	1,217
2023-04-10	$22.50	$22.59	$22.47	$22.58	$22.58	13,639
2023-04-06	$22.34	$22.53	$22.34	$22.49	$22.49	21,362
2023-04-05	$22.55	$22.55	$22.41	$22.50	$22.50	3,677
2023-04-04	$22.81	$22.87	$22.78	$22.83	$22.83	10,761
2023-04-03	$23.02	$23.07	$23.02	$23.07	$23.07	1,288
2023-03-31	$23.05	$23.21	$23.05	$23.18	$23.18	11,532
2023-03-30	$22.90	$22.90	$22.86	$22.86	$22.86	288
2023-03-29	$22.84	$22.87	$22.82	$22.87	$22.87	1,003
2023-03-28	$22.82	$22.82	$22.71	$22.71	$22.71	1,643
2023-03-27	$22.85	$22.85	$22.77	$22.77	$22.77	348
2023-03-24	$22.55	$22.71	$22.55	$22.71	$22.71	2,843
2023-03-23	$22.92	$23.01	$22.68	$22.74	$22.74	4,882
2023-03-22	$23.03	$23.10	$22.84	$22.84	$22.84	3,685
2023-03-21	$23.10	$23.18	$23.06	$23.15	$23.15	8,293
2023-03-20	$22.88	$22.90	$22.75	$22.79	$22.79	7,632
2023-03-17	$22.81	$22.81	$22.67	$22.77	$22.77	2,250
2023-03-16	$22.66	$23.05	$22.66	$22.99	$22.99	5,239
2023-03-15	$22.67	$22.76	$22.62	$22.69	$22.69	1,885
2023-03-14	$23.07	$23.07	$22.91	$22.91	$22.91	1,363
2023-03-13	$22.46	$22.83	$22.46	$22.70	$22.70	1,404
2023-03-10	$22.96	$23.01	$22.78	$22.82	$22.82	5,976
2023-03-09	$23.29	$23.29	$23.19	$23.19	$23.19	2,724
2023-03-08	$23.78	$23.78	$23.63	$23.76	$23.76	4,678
2023-03-07	$23.84	$23.90	$23.77	$23.77	$23.77	4,995
2023-03-06	$24.07	$24.07	$23.86	$23.89	$23.89	6,420
2023-03-03	$23.96	$24.06	$23.96	$24.05	$24.05	8,318
2023-03-02	$23.53	$23.77	$23.53	$23.77	$23.77	650
2023-03-01	$23.77	$23.77	$23.68	$23.72	$23.72	3,833
2023-02-28	$23.91	$23.91	$23.83	$23.83	$23.83	1,357
2023-02-27	$23.97	$24.02	$23.86	$23.86	$23.86	1,539
2023-02-24	$23.65	$23.81	$23.65	$23.78	$23.78	7,874
2023-02-23	$23.92	$23.92	$23.78	$23.86	$23.86	6,719
2023-02-22	$23.82	$23.83	$23.73	$23.77	$23.77	1,268
2023-02-21	$23.84	$23.84	$23.73	$23.73	$23.73	1,910
2023-02-17	$24.03	$24.11	$24.03	$24.11	$24.11	115
2023-02-16	$24.26	$24.36	$24.22	$24.22	$24.22	754
2023-02-15	$24.23	$24.39	$24.23	$24.39	$24.39	13,957
2023-02-14	$24.12	$24.12	$24.12	$24.12	$24.12	2,728
2023-02-13	$23.83	$24.00	$23.83	$23.95	$23.95	1,304
2023-02-10	$23.70	$23.70	$23.70	$23.70	$23.70	33
2023-02-09	$23.82	$23.86	$23.73	$23.73	$23.73	8,043
2023-02-08	$23.50	$23.81	$23.50	$23.80	$23.80	852
2023-02-07	$23.63	$23.97	$23.62	$23.97	$23.97	10,771
2023-02-06	$23.74	$23.85	$23.73	$23.73	$23.73	3,168
2023-02-03	$23.92	$23.92	$23.82	$23.82	$23.82	5,258
2023-02-02	$23.91	$23.94	$23.84	$23.94	$23.94	969
2023-02-01	$23.39	$23.66	$23.36	$23.66	$23.66	8,461
2023-01-31	$23.11	$23.36	$23.11	$23.36	$23.36	2,956
2023-01-30	$23.14	$23.21	$23.05	$23.05	$23.05	3,826
2023-01-27	$23.14	$23.34	$23.14	$23.26	$23.26	5,989
2023-01-26	$23.01	$23.15	$23.00	$23.15	$23.15	2,319
2023-01-25	$22.73	$22.95	$22.65	$22.89	$22.89	7,718
2023-01-24	$22.91	$22.96	$22.91	$22.96	$22.96	10,683
2023-01-23	$22.89	$22.97	$22.89	$22.96	$22.96	3,434
2023-01-20	$22.61	$22.68	$22.54	$22.68	$22.68	12,435
2023-01-19	$22.50	$22.51	$22.35	$22.39	$22.39	2,956
2023-01-18	$23.16	$23.16	$22.64	$22.64	$22.64	25,089
2023-01-17	$23.02	$23.05	$23.02	$23.03	$23.03	6,925
2023-01-13	$22.88	$22.99	$22.80	$22.99	$22.99	4,308
2023-01-12	$22.85	$22.98	$22.85	$22.95	$22.95	9,688
2023-01-11	$22.76	$22.76	$22.68	$22.71	$22.71	2,070
2023-01-10	$22.65	$22.65	$22.63	$22.63	$22.63	3,155
2023-01-09	$22.63	$22.63	$22.51	$22.51	$22.51	991
2023-01-06	$22.17	$22.41	$22.11	$22.38	$22.38	1,768
2023-01-05	$22.27	$22.27	$22.27	$22.27	$22.27	6,019
2023-01-04	$22.46	$22.55	$22.33	$22.33	$22.33	10,392
2023-01-03	$22.41	$22.41	$22.27	$22.35	$22.35	24,742
2022-12-30	$22.51	$22.58	$22.45	$22.58	$22.58	5,097
2022-12-29	$22.50	$22.60	$22.50	$22.60	$22.60	1,396
2022-12-28	$22.30	$22.33	$22.22	$22.22	$22.22	5,914
2022-12-27	$24.77	$24.77	$22.40	$22.49	$22.49	5,124
2022-12-23	$22.52	$22.57	$22.51	$22.55	$22.55	8,017
2022-12-22	$22.42	$22.46	$22.29	$22.46	$22.46	9,325
2022-12-21	$22.82	$22.82	$22.74	$22.74	$22.74	9,984
2022-12-20	$22.61	$22.61	$22.57	$22.57	$22.57	402
2022-12-19	$22.52	$22.52	$22.49	$22.49	$22.49	9,477
2022-12-16	$22.63	$22.66	$22.59	$22.66	$22.66	792
2022-12-15	$22.80	$22.81	$22.70	$22.70	$22.70	13,964
2022-12-14	$23.32	$23.32	$23.00	$23.08	$23.08	3,019
2022-12-13	$23.37	$23.37	$23.21	$23.26	$23.26	4,217
2022-12-12	$23.13	$23.29	$23.13	$23.29	$23.29	2,059
2022-12-09	$22.61	$23.08	$22.61	$22.96	$22.96	2,216
2022-12-08	$23.24	$23.24	$23.07	$23.07	$23.07	3,736
2022-12-07	$22.98	$23.04	$22.96	$23.01	$23.01	2,208
2022-12-06	$23.11	$23.11	$22.87	$22.94	$22.94	6,702
2022-12-05	$23.23	$23.23	$23.07	$23.07	$23.07	552
2022-12-02	$23.56	$23.71	$23.54	$23.64	$23.64	3,932
2022-12-01	$23.61	$23.72	$23.59	$23.67	$23.67	2,080
2022-11-30	$23.30	$23.77	$23.23	$23.77	$23.77	1,838
2022-11-29	$23.35	$23.39	$23.35	$23.36	$23.36	4,282
2022-11-28	$23.53	$23.58	$23.32	$23.33	$23.33	3,002
2022-11-25	$23.75	$23.80	$23.73	$23.73	$23.73	2,031
2022-11-23	$23.74	$23.79	$23.65	$23.69	$23.69	8,912
2022-11-22	$23.60	$23.74	$23.56	$23.69	$23.69	9,438
2022-11-21	$23.56	$23.56	$23.26	$23.37	$23.37	5,672
2022-11-18	$23.53	$23.54	$23.39	$23.54	$23.54	22,834
2022-11-17	$23.23	$23.35	$23.20	$23.33	$23.33	17,896
2022-11-16	$23.57	$23.57	$23.45	$23.45	$23.45	14,164
2022-11-15	$23.95	$23.95	$23.84	$23.84	$23.84	456
2022-11-14	$23.79	$23.80	$23.71	$23.71	$23.71	1,330
2022-11-11	$24.15	$24.15	$23.92	$23.92	$23.92	3,348
2022-11-10	$23.67	$23.93	$23.67	$23.93	$23.93	19,377
2022-11-09	$23.22	$23.22	$22.96	$23.02	$23.02	18,269
2022-11-08	$23.46	$23.47	$23.13	$23.29	$23.29	5,141
2022-11-07	$23.01	$23.15	$23.01	$23.15	$23.15	1,288
2022-11-04	$23.13	$23.23	$22.91	$23.12	$23.12	5,381
2022-11-03	$22.80	$23.13	$22.68	$23.02	$23.02	3,901
2022-11-02	$23.42	$23.42	$23.03	$23.03	$23.03	19,657
2022-11-01	$23.67	$23.69	$23.62	$23.62	$23.62	2,113
2022-10-31	$23.50	$23.53	$23.50	$23.50	$23.50	567
2022-10-28	$23.05	$23.45	$23.04	$23.45	$23.45	3,539
2022-10-27	$23.32	$23.56	$23.20	$23.20	$23.20	68,899
2022-10-26	$23.21	$23.44	$23.17	$23.18	$23.18	6,344
2022-10-25	$23.04	$23.12	$23.04	$23.12	$23.12	27,853
2022-10-24	$22.68	$22.81	$22.65	$22.77	$22.77	16,800
2022-10-21	$22.50	$22.59	$22.50	$22.59	$22.59	27,223
2022-10-20	$22.53	$22.57	$22.01	$22.13	$22.13	5,502
2022-10-19	$22.27	$22.39	$22.24	$22.31	$22.31	24,803
2022-10-18	$22.60	$22.61	$22.38	$22.41	$22.41	2,705
2022-10-17	$22.19	$22.25	$22.13	$22.19	$22.19	3,497
2022-10-14	$21.93	$21.93	$21.75	$21.75	$21.75	19,147
2022-10-13	$21.39	$22.32	$21.39	$22.32	$22.32	1,405
2022-10-12	$21.79	$21.95	$21.79	$21.87	$21.87	5,921
2022-10-11	$21.98	$22.18	$21.82	$21.93	$21.93	2,296
2022-10-10	$22.49	$22.49	$22.15	$22.20	$22.20	599
2022-10-07	$22.50	$22.68	$22.37	$22.39	$22.39	4,958
2022-10-06	$23.00	$23.09	$22.88	$23.01	$23.01	2,679
2022-10-05	$22.67	$22.97	$22.52	$22.92	$22.92	10,366
2022-10-04	$22.76	$22.82	$22.68	$22.82	$22.82	7,689
2022-10-03	$21.97	$22.18	$21.97	$22.18	$22.18	10,301
2022-09-30	$21.76	$21.91	$21.63	$21.63	$21.63	11,664
2022-09-29	$21.56	$21.66	$21.41	$21.65	$21.65	8,286
2022-09-28	$21.69	$22.03	$21.69	$22.03	$22.03	30,110
2022-09-27	$21.46	$21.53	$21.37	$21.48	$21.48	7,699
2022-09-26	$21.38	$21.41	$21.30	$21.30	$21.30	4,793
2022-09-23	$21.29	$21.32	$21.22	$21.32	$21.32	1,060
2022-09-22	$21.70	$21.73	$21.63	$21.63	$21.63	8,973
2022-09-21	$22.16	$22.24	$21.95	$21.95	$21.95	4,501
2022-09-20	$22.05	$22.11	$21.97	$22.06	$22.06	4,080
2022-09-19	$22.11	$22.19	$22.11	$22.19	$22.19	876
2022-09-16	$21.90	$22.02	$21.90	$21.96	$21.96	1,521
2022-09-15	$22.14	$22.42	$22.14	$22.24	$22.24	2,185
2022-09-14	$22.24	$22.39	$22.23	$22.36	$22.36	9,856
2022-09-13	$22.30	$22.37	$22.15	$22.15	$22.15	1,908
2022-09-12	$22.56	$22.64	$22.53	$22.62	$22.62	23,750
2022-09-09	$22.50	$22.51	$22.44	$22.48	$22.48	29,035
2022-09-08	$22.04	$22.26	$22.04	$22.17	$22.17	6,032
2022-09-07	$21.89	$22.01	$21.86	$21.98	$21.98	9,714
2022-09-06	$21.92	$21.95	$21.86	$21.86	$21.86	4,652
2022-09-02	$22.03	$22.20	$21.93	$21.94	$21.94	19,095
2022-09-01	$21.83	$21.94	$21.80	$21.83	$21.83	8,694
2022-08-31	$22.30	$22.31	$22.20	$22.22	$22.22	30,158
2022-08-30	$22.33	$22.33	$22.23	$22.31	$22.31	10,367
2022-08-29	$22.76	$22.79	$22.61	$22.61	$22.61	5,079
2022-08-26	$23.11	$23.29	$22.77	$22.77	$22.77	9,734
2022-08-25	$23.14	$23.24	$23.13	$23.24	$23.24	10,192
2022-08-24	$22.97	$23.06	$22.89	$22.97	$22.97	9,447
2022-08-23	$23.05	$23.09	$22.89	$22.89	$22.89	4,874
2022-08-22	$22.71	$22.77	$22.61	$22.72	$22.72	4,344
2022-08-19	$22.98	$23.03	$22.92	$22.97	$22.97	6,299
2022-08-18	$23.17	$23.26	$23.14	$23.24	$23.24	20,281
2022-08-17	$22.89	$22.95	$22.81	$22.94	$22.94	5,771
2022-08-16	$23.01	$23.13	$23.01	$23.08	$23.08	8,220
2022-08-15	$23.05	$23.12	$23.01	$23.09	$23.09	10,164
2022-08-12	$23.07	$23.16	$23.07	$23.16	$23.16	5,900
2022-08-11	$22.97	$23.03	$22.92	$22.95	$22.95	3,027
2022-08-10	$22.56	$22.70	$22.45	$22.70	$22.70	6,165
2022-08-09	$22.21	$22.22	$22.20	$22.20	$22.20	2,410
2022-08-08	$22.47	$22.47	$22.40	$22.41	$22.41	1,271
2022-08-05	$22.21	$22.57	$22.21	$22.42	$22.42	8,455
2022-08-04	$22.29	$22.32	$22.24	$22.24	$22.24	1,407
2022-08-03	$22.36	$22.61	$22.36	$22.56	$22.56	1,800
2022-08-02	$22.27	$22.52	$22.26	$22.46	$22.46	7,258
2022-08-01	$22.30	$22.52	$22.30	$22.49	$22.49	2,730
2022-07-29	$22.33	$22.55	$22.33	$22.53	$22.53	6,671
2022-07-28	$22.15	$22.19	$22.15	$22.19	$22.19	4,134
2022-07-27	$21.71	$22.01	$21.71	$22.01	$22.01	175
2022-07-26	$21.46	$21.46	$21.44	$21.46	$21.46	2,918
2022-07-25	$21.50	$21.67	$21.49	$21.67	$21.67	1,840
2022-07-22	$21.58	$21.65	$21.32	$21.40	$21.40	2,211
2022-07-21	$21.49	$21.77	$21.49	$21.77	$21.77	13,964
2022-07-20	$21.75	$21.84	$21.73	$21.84	$21.84	4,746
2022-07-19	$21.30	$21.58	$21.29	$21.58	$21.58	6,270
2022-07-18	$21.18	$21.19	$20.96	$20.99	$20.99	10,580
2022-07-15	$20.66	$20.78	$20.65	$20.77	$20.77	7,017
2022-07-14	$20.27	$20.48	$20.16	$20.48	$20.48	22,776
2022-07-13	$20.47	$20.66	$20.46	$20.55	$20.55	7,810
2022-07-12	$20.72	$20.72	$20.54	$20.59	$20.59	3,371
2022-07-11	$20.74	$20.74	$20.66	$20.70	$20.70	3,964
2022-07-08	$20.81	$20.93	$20.76	$20.88	$20.88	11,469
2022-07-07	$20.82	$20.83	$20.76	$20.82	$20.82	8,112
2022-07-06	$20.24	$20.40	$20.16	$20.31	$20.31	21,434
2022-07-05	$20.34	$20.50	$20.25	$20.50	$20.50	5,596
2022-07-01	$20.46	$20.71	$20.45	$20.71	$20.71	8,284
2022-06-30	$20.69	$20.94	$20.66	$20.71	$20.71	5,257
2022-06-29	$21.05	$21.05	$20.80	$20.86	$20.86	3,005
2022-06-28	$21.50	$21.52	$21.18	$21.23	$21.23	7,003
2022-06-27	$21.19	$21.38	$21.19	$21.31	$21.31	2,914
2022-06-24	$20.74	$21.21	$20.73	$21.20	$21.20	6,212
2022-06-23	$20.35	$20.78	$20.34	$20.69	$20.69	12,145
2022-06-22	$20.88	$20.88	$20.74	$20.76	$20.76	7,421
2022-06-21	$21.17	$21.22	$21.02	$21.03	$21.03	30,797
2022-06-17	$20.99	$20.99	$20.72	$20.84	$20.84	4,868
2022-06-16	$20.89	$20.90	$20.85	$20.90	$20.90	2,425
2022-06-15	$21.82	$21.82	$21.60	$21.75	$21.75	7,876
2022-06-14	$21.72	$21.72	$21.54	$21.64	$21.64	24,702
2022-06-13	$21.44	$21.59	$21.44	$21.52	$21.52	6,933
2022-06-10	$22.35	$22.42	$22.32	$22.32	$22.32	3,605
2022-06-09	$23.03	$23.03	$22.78	$22.78	$22.78	1,851
2022-06-08	$23.47	$23.47	$23.17	$23.21	$23.21	5,020
2022-06-07	$23.42	$23.64	$23.42	$23.64	$23.64	6,756
2022-06-06	$23.35	$23.49	$23.35	$23.38	$23.38	7,702
2022-06-03	$23.16	$23.22	$23.08	$23.21	$23.21	3,381
2022-06-02	$23.04	$23.39	$23.04	$23.39	$23.39	2,831
2022-06-01	$22.91	$22.91	$22.74	$22.85	$22.85	14,069
2022-05-31	$23.00	$23.10	$22.91	$22.91	$22.91	1,503
2022-05-27	$22.86	$23.15	$22.86	$23.15	$23.15	6,307
2022-05-26	$22.00	$22.58	$22.00	$22.57	$22.57	1,509
2022-05-25	$21.69	$21.94	$21.69	$21.94	$21.94	579
2022-05-24	$21.35	$21.42	$21.35	$21.42	$21.42	3,224
2022-05-23	$21.79	$21.88	$21.70	$21.85	$21.85	2,571
2022-05-20	$21.62	$21.65	$21.25	$21.61	$21.61	27,404
2022-05-19	$21.63	$21.89	$21.63	$21.64	$21.64	10,067
2022-05-18	$22.04	$22.16	$21.55	$21.57	$21.57	10,590
2022-05-17	$22.42	$22.47	$22.41	$22.47	$22.47	8,117
2022-05-16	$22.16	$22.17	$21.99	$21.99	$21.99	41,251
2022-05-13	$22.08	$22.40	$21.97	$22.24	$22.24	15,813
2022-05-12	$22.01	$22.07	$21.76	$21.98	$21.98	64,163
2022-05-11	$22.06	$22.25	$21.94	$21.97	$21.97	10,269
2022-05-10	$22.11	$22.15	$21.97	$22.11	$22.11	7,369
2022-05-09	$22.29	$22.29	$22.03	$22.04	$22.04	3,574
2022-05-06	$22.48	$22.59	$22.29	$22.51	$22.51	12,748
2022-05-05	$22.69	$22.69	$22.49	$22.53	$22.53	15,904
2022-05-04	$22.49	$23.05	$22.45	$23.05	$23.05	9,152
2022-05-03	$22.64	$22.66	$22.58	$22.66	$22.66	1,592
2022-05-02	$22.46	$22.52	$22.25	$22.52	$22.52	35,748
2022-04-29	$22.84	$22.84	$22.31	$22.31	$22.31	7,936
2022-04-28	$22.30	$22.74	$22.30	$22.67	$22.67	7,873
2022-04-27	$22.50	$22.50	$22.30	$22.41	$22.41	6,800
2022-04-26	$22.49	$22.49	$22.34	$22.34	$22.34	6,149
2022-04-25	$22.30	$22.67	$22.22	$22.67	$22.67	16,770
2022-04-22	$22.76	$22.76	$22.48	$22.48	$22.48	5,326
2022-04-21	$22.91	$22.91	$22.81	$22.81	$22.81	2,162
2022-04-20	$23.40	$23.40	$23.29	$23.30	$23.30	22,013
2022-04-19	$23.20	$23.40	$23.20	$23.40	$23.40	2,253
2022-04-18	$23.00	$23.08	$22.96	$22.96	$22.96	8,597
2022-04-14	$23.07	$23.07	$22.95	$22.95	$22.95	2,867
2022-04-13	$23.18	$23.22	$23.18	$23.22	$23.22	1,344
2022-04-12	$23.25	$23.25	$22.86	$22.88	$22.88	7,035
2022-04-11	$22.81	$22.81	$22.81	$22.81	$22.81	2
2022-04-08	$23.02	$23.04	$22.92	$22.92	$22.92	6,468
2022-04-07	$22.86	$23.07	$22.86	$22.96	$22.96	6,847
2022-04-06	$22.98	$23.03	$22.92	$22.92	$22.92	3,497
2022-04-05	$23.52	$23.52	$23.24	$23.29	$23.29	48,010
2022-04-04	$23.95	$23.96	$23.92	$23.95	$23.95	26,093
2022-04-01	$23.97	$23.97	$23.72	$23.80	$23.80	5,361
2022-03-31	$24.16	$24.16	$23.94	$23.94	$23.94	1,338
2022-03-30	$24.34	$24.34	$24.34	$24.34	$24.34	725
2022-03-29	$24.65	$24.87	$24.65	$24.83	$24.83	11,732
2022-03-28	$24.30	$24.42	$24.21	$24.42	$24.42	7,728
2022-03-25	$24.46	$24.52	$24.38	$24.50	$24.50	3,165
2022-03-24	$24.52	$24.60	$24.49	$24.58	$24.58	20,412
2022-03-23	$24.53	$24.67	$24.45	$24.45	$24.45	19,499
2022-03-22	$24.92	$24.92	$24.87	$24.87	$24.87	4,755
2022-03-21	$24.69	$24.69	$24.44	$24.60	$24.60	14,534
2022-03-18	$24.71	$24.85	$24.70	$24.85	$24.85	7,652
2022-03-17	$24.34	$24.53	$24.32	$24.51	$24.51	4,861
2022-03-16	$24.06	$24.27	$24.06	$24.25	$24.25	4,035
2022-03-15	$23.27	$23.55	$23.25	$23.55	$23.55	10,142
2022-03-14	$23.23	$23.23	$23.19	$23.23	$23.23	3,185
2022-03-11	$23.62	$23.66	$23.48	$23.48	$23.48	1,219
2022-03-10	$23.74	$23.89	$23.55	$23.85	$23.85	17,330
2022-03-09	$23.95	$23.99	$23.89	$23.97	$23.97	4,891
2022-03-08	$23.20	$23.79	$23.20	$23.48	$23.48	20,937
2022-03-07	$23.53	$23.53	$23.21	$23.21	$23.21	1,357
2022-03-04	$24.06	$24.06	$23.70	$23.76	$23.76	8,454
2022-03-03	$24.30	$24.41	$24.30	$24.34	$24.34	5,337
2022-03-02	$24.36	$24.68	$24.32	$24.62	$24.62	7,850
2022-03-01	$24.50	$24.50	$24.09	$24.09	$24.09	3,401
2022-02-28	$24.28	$24.47	$24.27	$24.47	$24.47	1,829
2022-02-25	$23.91	$24.38	$23.91	$24.38	$24.38	3,583
2022-02-24	$23.60	$24.18	$23.60	$24.18	$24.18	916
2022-02-23	$23.90	$23.90	$23.61	$23.62	$23.62	8,107
2022-02-22	$24.44	$24.44	$23.94	$23.94	$23.94	8,199
2022-02-18	$24.43	$24.51	$24.21	$24.38	$24.38	3,037
2022-02-17	$24.77	$24.77	$24.54	$24.54	$24.54	882
2022-02-16	$25.06	$25.16	$24.97	$25.16	$25.16	4,051
2022-02-15	$25.13	$25.39	$25.13	$25.39	$25.39	2,816
2022-02-14	$24.83	$24.85	$24.83	$24.84	$24.84	5,117
2022-02-11	$25.34	$25.37	$24.92	$24.93	$24.93	3,527
2022-02-10	$25.44	$25.89	$25.29	$25.34	$25.34	5,335
2022-02-09	$25.40	$25.63	$25.40	$25.62	$25.62	9,387
2022-02-08	$25.10	$25.16	$25.10	$25.16	$25.16	1,658
2022-02-07	$24.95	$24.95	$24.69	$24.69	$24.69	654
2022-02-04	$24.35	$24.70	$24.29	$24.66	$24.66	722
2022-02-03	$24.66	$24.66	$24.45	$24.45	$24.45	3,484
2022-02-02	$25.11	$25.11	$24.78	$24.84	$24.84	17,258
2022-02-01	$24.94	$25.26	$24.94	$25.17	$25.17	61,710
2022-01-31	$24.23	$24.89	$24.23	$24.85	$24.85	73,936
2022-01-28	$23.52	$23.92	$23.52	$23.90	$23.90	16,036
2022-01-27	$24.22	$24.24	$23.74	$23.75	$23.75	19,002
2022-01-26	$24.36	$24.44	$23.90	$23.91	$23.91	9,345
2022-01-25	$24.07	$24.21	$23.99	$24.02	$24.02	7,754
2022-01-24	$23.48	$24.44	$23.48	$24.43	$24.43	7,389
2022-01-21	$23.94	$24.24	$23.88	$23.97	$23.97	6,802
2022-01-20	$24.74	$24.82	$24.16	$24.16	$24.16	6,513
2022-01-19	$24.76	$24.80	$24.54	$24.54	$24.54	9,441
2022-01-18	$24.85	$24.91	$24.72	$24.72	$24.72	2,581
2022-01-14	$25.10	$25.30	$25.02	$25.30	$25.30	4,241
2022-01-13	$25.81	$25.81	$25.40	$25.40	$25.40	43,732
2022-01-12	$26.11	$26.11	$25.79	$25.88	$25.88	5,827
2022-01-11	$25.93	$25.96	$25.84	$25.92	$25.92	15,862
2022-01-10	$25.11	$25.70	$25.11	$25.70	$25.70	1,682
2022-01-07	$26.23	$26.23	$25.86	$25.86	$25.86	3,140
2022-01-06	$26.46	$26.46	$26.31	$26.31	$26.31	1,797
2022-01-05	$26.95	$26.95	$26.08	$26.09	$26.09	7,947
2022-01-04	$27.24	$27.24	$26.84	$27.17	$27.17	10,189
2022-01-03	$27.68	$27.68	$27.45	$27.54	$27.54	22,062
2021-12-31	$27.62	$27.62	$27.62	$27.62	$27.62	142
2021-12-30	$27.81	$27.93	$27.69	$27.69	$27.69	6,137
2021-12-29	$27.41	$27.73	$27.41	$27.72	$27.72	13,568
2021-12-28	$27.93	$27.93	$27.61	$27.61	$27.61	13,387
2021-12-27	$27.83	$27.89	$27.79	$27.88	$27.88	7,648
2021-12-23	$27.40	$27.48	$27.35	$27.44	$27.44	13,421
2021-12-22	$27.06	$27.24	$27.05	$27.24	$27.24	12,647
2021-12-21	$26.75	$26.96	$26.66	$26.96	$26.96	93,046
2021-12-20	$26.31	$26.43	$26.29	$26.41	$26.41	16,120
2021-12-17	$26.48	$26.84	$26.46	$26.69	$26.69	6,615
2021-12-16	$27.17	$27.17	$26.54	$26.58	$26.58	30,731
2021-12-15	$26.69	$27.32	$26.69	$27.32	$27.32	13,507
2021-12-14	$26.89	$27.02	$26.73	$26.90	$26.90	24,557
2021-12-13	$27.29	$27.29	$27.01	$27.01	$27.01	6,283
2021-12-10	$27.52	$27.54	$27.48	$27.48	$27.48	5,152
2021-12-09	$28.14	$28.14	$27.63	$27.63	$27.63	6,177
2021-12-08	$28.20	$28.22	$28.01	$28.10	$28.10	17,928
2021-12-07	$28.20	$28.20	$28.14	$28.14	$28.14	922
2021-12-06	$27.13	$27.39	$27.06	$27.36	$27.36	830
2021-12-03	$27.70	$27.70	$27.09	$27.30	$27.30	22,543
2021-12-02	$27.57	$27.69	$27.42	$27.62	$27.62	19,333
2021-12-01	$28.02	$28.18	$27.34	$27.44	$27.44	21,908
2021-11-30	$27.93	$28.21	$27.50	$27.71	$27.71	13,282
2021-11-29	$28.39	$28.39	$28.10	$28.13	$28.13	2,846
2021-11-26	$27.80	$27.98	$27.80	$27.98	$27.98	675
2021-11-24	$27.91	$28.17	$27.77	$28.17	$28.17	9,145
2021-11-23	$28.04	$28.16	$27.83	$28.16	$28.16	2,111
2021-11-22	$28.88	$28.94	$28.46	$28.51	$28.51	2,274
2021-11-19	$28.99	$28.99	$28.68	$28.72	$28.72	9,041
2021-11-18	$29.09	$29.09	$28.82	$29.09	$29.09	3,708
2021-11-17	$28.93	$28.97	$28.80	$28.80	$28.80	2,552
2021-11-16	$29.00	$29.19	$29.00	$29.16	$29.16	16,840
2021-11-15	$28.82	$28.90	$28.77	$28.90	$28.90	7,559
2021-11-12	$28.99	$29.02	$28.97	$28.97	$28.97	6,188
2021-11-11	$28.91	$28.91	$28.79	$28.81	$28.81	3,761
2021-11-10	$28.79	$28.79	$28.53	$28.55	$28.55	8,181
2021-11-09	$28.85	$28.99	$28.81	$28.99	$28.99	6,178
2021-11-08	$28.86	$28.86	$28.83	$28.83	$28.83	581
2021-11-05	$28.76	$28.76	$28.67	$28.69	$28.69	14,814
2021-11-04	$28.46	$28.52	$28.46	$28.49	$28.49	889
2021-11-03	$28.03	$28.31	$28.03	$28.20	$28.20	4,869
2021-11-02	$27.71	$27.73	$27.71	$27.73	$27.73	1,194
2021-11-01	$27.76	$27.76	$27.54	$27.74	$27.74	922
2021-10-29	$27.22	$27.27	$27.19	$27.27	$27.27	1,045
2021-10-28	$27.03	$27.20	$26.98	$27.13	$27.13	6,929
2021-10-27	$26.81	$26.81	$26.78	$26.79	$26.79	5,445
2021-10-26	$27.36	$27.43	$27.04	$27.05	$27.05	20,532
2021-10-25	$27.49	$27.50	$27.39	$27.39	$27.39	3,245
2021-10-22	$27.22	$27.25	$27.15	$27.22	$27.22	2,068
2021-10-21	$27.29	$27.38	$27.25	$27.38	$27.38	8,607
2021-10-20	$27.15	$27.15	$27.03	$27.03	$27.03	5,637
2021-10-19	$27.23	$27.23	$27.08	$27.08	$27.08	8,329
2021-10-18	$26.70	$27.14	$26.70	$27.14	$27.14	4,243
2021-10-15	$26.93	$26.93	$26.84	$26.84	$26.84	334
2021-10-14	$26.70	$26.91	$26.70	$26.86	$26.86	4,080
2021-10-13	$26.32	$26.48	$26.32	$26.48	$26.48	6,110
2021-10-12	$26.27	$26.42	$26.27	$26.27	$26.27	6,067
2021-10-11	$26.47	$26.47	$26.25	$26.25	$26.25	353
2021-10-08	$26.58	$26.58	$26.48	$26.48	$26.48	1,811
2021-10-07	$26.84	$26.98	$26.78	$26.78	$26.78	4,543
2021-10-06	$26.37	$26.57	$26.34	$26.45	$26.45	3,558
2021-10-05	$26.65	$26.77	$26.51	$26.51	$26.51	19,969
2021-10-04	$26.50	$26.53	$26.48	$26.48	$26.48	1,425
2021-10-01	$26.83	$27.03	$26.75	$26.97	$26.97	5,910
2021-09-30	$27.00	$27.03	$26.76	$26.76	$26.76	34,492
2021-09-29	$27.38	$27.38	$26.97	$26.97	$26.97	4,812
2021-09-28	$27.57	$27.57	$27.27	$27.27	$27.27	11,287
2021-09-27	$27.88	$27.88	$27.87	$27.87	$27.87	4,885
2021-09-24	$27.89	$28.03	$27.89	$27.98	$27.98	7,963
2021-09-23	$28.07	$28.13	$28.03	$28.03	$28.03	16,453
2021-09-22	$27.74	$27.74	$27.58	$27.69	$27.69	5,479
2021-09-21	$27.45	$27.49	$27.36	$27.36	$27.36	5,088
2021-09-20	$27.18	$27.26	$26.97	$27.26	$27.26	10,806
2021-09-17	$27.63	$27.66	$27.47	$27.60	$27.60	4,012
2021-09-16	$27.58	$27.87	$27.58	$27.79	$27.79	3,213
2021-09-15	$27.34	$27.58	$27.34	$27.58	$27.58	6,408
2021-09-14	$27.43	$27.58	$27.38	$27.44	$27.44	11,463
2021-09-13	$27.45	$27.47	$27.45	$27.47	$27.47	392
2021-09-10	$27.83	$27.83	$27.46	$27.46	$27.46	4,455
2021-09-09	$27.62	$27.66	$27.59	$27.59	$27.59	1,161
2021-09-08	$27.36	$27.44	$27.30	$27.42	$27.42	4,466
2021-09-07	$27.75	$27.75	$27.74	$27.74	$27.74	1,697
2021-09-03	$28.20	$28.20	$27.82	$27.89	$27.89	8,442
2021-09-02	$28.19	$28.19	$27.86	$27.86	$27.86	15,852
2021-09-01	$27.96	$28.02	$27.92	$27.96	$27.96	7,143
2021-08-31	$27.84	$27.94	$27.64	$27.86	$27.86	7,123
2021-08-30	$28.09	$28.09	$27.99	$27.99	$27.99	6,905
2021-08-27	$27.86	$28.06	$27.86	$28.00	$28.00	4,987
2021-08-26	$27.80	$27.80	$27.65	$27.72	$27.72	2,987
2021-08-25	$27.83	$27.91	$27.83	$27.84	$27.84	74,871
2021-08-24	$27.55	$27.65	$27.55	$27.65	$27.65	5,376
2021-08-23	$27.49	$27.49	$27.08	$27.23	$27.23	2,046
2021-08-20	$26.79	$26.96	$26.77	$26.94	$26.94	10,662
2021-08-19	$26.62	$26.74	$26.58	$26.68	$26.68	13,862
2021-08-18	$27.00	$27.00	$26.81	$26.81	$26.81	1,768
2021-08-17	$27.04	$27.05	$26.66	$26.75	$26.75	23,891
2021-08-16	$27.16	$27.38	$27.16	$27.38	$27.38	4,688
2021-08-13	$27.53	$27.53	$27.46	$27.46	$27.46	201
2021-08-12	$27.65	$27.65	$27.60	$27.65	$27.65	1,492
2021-08-11	$27.48	$27.71	$27.48	$27.70	$27.70	23,063
2021-08-10	$27.61	$27.62	$27.53	$27.53	$27.53	1,160
2021-08-09	$27.53	$27.53	$27.53	$27.53	$27.53	17
2021-08-06	$27.55	$27.66	$27.55	$27.61	$27.61	12,406
2021-08-05	$27.51	$27.66	$27.48	$27.62	$27.62	15,202
2021-08-04	$27.45	$27.45	$27.41	$27.41	$27.41	6,728
2021-08-03	$27.34	$27.51	$27.20	$27.51	$27.51	3,771
2021-08-02	$27.50	$27.50	$27.29	$27.29	$27.29	252
2021-07-30	$27.42	$27.49	$27.23	$27.23	$27.23	69,214
2021-07-29	$27.36	$27.46	$27.33	$27.33	$27.33	15,547
2021-07-28	$27.05	$27.14	$26.90	$27.14	$27.14	2,888
2021-07-27	$27.52	$27.52	$26.82	$27.08	$27.08	9,925
2021-07-26	$27.37	$27.38	$27.37	$27.38	$27.38	7,700
2021-07-23	$27.29	$27.32	$27.29	$27.32	$27.32	620
2021-07-22	$26.96	$27.07	$26.94	$27.07	$27.07	1,427
2021-07-21	$26.92	$27.15	$26.92	$27.15	$27.15	5,394
2021-07-20	$26.34	$26.81	$26.34	$26.81	$26.81	3,397
2021-07-19	$26.02	$26.30	$26.02	$26.24	$26.24	16,712
2021-07-16	$26.70	$26.70	$26.35	$26.35	$26.35	339
2021-07-15	$27.00	$27.00	$26.67	$26.67	$26.67	677
2021-07-14	$27.13	$27.13	$27.10	$27.10	$27.10	459
2021-07-13	$27.40	$27.40	$27.29	$27.30	$27.30	4,426
2021-07-12	$27.47	$27.58	$27.45	$27.54	$27.54	38,809
2021-07-09	$27.32	$27.48	$27.30	$27.48	$27.48	3,104
2021-07-08	$27.12	$27.12	$27.00	$27.00	$27.00	4,972
2021-07-07	$27.62	$27.62	$27.13	$27.29	$27.29	34,218
2021-07-06	$27.31	$27.45	$27.23	$27.45	$27.45	20,126
2021-07-02	$27.45	$27.53	$27.39	$27.39	$27.39	5,616
2021-07-01	$27.56	$27.58	$27.52	$27.53	$27.53	5,567
2021-06-30	$27.50	$27.59	$27.50	$27.59	$27.59	64,596
2021-06-29	$27.61	$27.61	$27.54	$27.59	$27.59	2,528
2021-06-28	$27.35	$27.50	$27.35	$27.50	$27.50	9,342
2021-06-25	$27.50	$27.51	$27.42	$27.42	$27.42	1,770
2021-06-24	$27.37	$27.39	$27.36	$27.39	$27.39	4,733
2021-06-23	$27.04	$27.15	$27.04	$27.10	$27.10	1,847
2021-06-22	$26.64	$26.99	$26.64	$26.99	$26.99	847
2021-06-21	$26.59	$26.73	$26.55	$26.72	$26.72	4,108
2021-06-18	$26.46	$26.46	$26.41	$26.41	$26.41	1,483
2021-06-17	$26.37	$26.66	$26.37	$26.66	$26.66	1,500
2021-06-16	$26.69	$26.70	$26.69	$26.70	$26.70	941
2021-06-15	$26.81	$26.81	$26.74	$26.75	$26.75	7,763
2021-06-14	$27.01	$27.01	$26.96	$26.96	$26.96	287
2021-06-11	$26.92	$26.93	$26.82	$26.93	$26.93	3,194
2021-06-10	$26.70	$26.79	$26.70	$26.72	$26.72	2,142
2021-06-09	$26.88	$26.94	$26.77	$26.77	$26.77	6,001
2021-06-08	$26.78	$26.98	$26.78	$26.98	$26.98	5,639
2021-06-07	$26.83	$26.83	$26.76	$26.80	$26.80	3,508
2021-06-04	$26.53	$26.72	$26.53	$26.72	$26.72	8,308
2021-06-03	$26.34	$26.58	$26.34	$26.44	$26.44	4,911
2021-06-02	$26.77	$26.81	$26.71	$26.76	$26.76	3,616
2021-06-01	$26.94	$26.94	$26.91	$26.91	$26.91	2,495
2021-05-28	$26.90	$26.98	$26.90	$26.92	$26.92	19,051
2021-05-27	$26.95	$27.00	$26.90	$26.96	$26.96	20,675
2021-05-26	$26.69	$26.82	$26.69	$26.77	$26.77	11,516
2021-05-25	$26.51	$26.51	$26.37	$26.37	$26.37	7,908
2021-05-24	$26.42	$26.42	$26.39	$26.39	$26.39	1,555
2021-05-21	$26.31	$26.31	$26.16	$26.16	$26.16	22,116
2021-05-20	$26.26	$26.29	$26.20	$26.28	$26.28	7,544
2021-05-19	$25.74	$26.11	$25.71	$26.11	$26.11	17,668
2021-05-18	$26.35	$26.39	$26.09	$26.09	$26.09	4,439
2021-05-17	$25.93	$26.13	$25.93	$26.13	$26.13	38,190
2021-05-14	$25.82	$26.21	$25.82	$26.21	$26.21	578
2021-05-13	$25.97	$26.04	$25.76	$25.76	$25.76	5,387
2021-05-12	$26.10	$26.12	$25.71	$25.71	$25.71	61,041
2021-05-11	$26.10	$26.39	$26.03	$26.39	$26.39	18,123
2021-05-10	$26.65	$26.65	$26.44	$26.44	$26.44	64,385
2021-05-07	$27.06	$27.07	$26.89	$26.89	$26.89	6,779
2021-05-06	$26.50	$26.70	$26.50	$26.65	$26.65	20,694
2021-05-05	$26.81	$26.88	$26.66	$26.66	$26.66	2,824
2021-05-04	$26.46	$26.67	$26.41	$26.67	$26.67	10,752
2021-05-03	$27.11	$27.11	$26.98	$27.02	$27.02	18,076
2021-04-30	$27.28	$27.28	$27.14	$27.20	$27.20	3,233
2021-04-29	$27.51	$27.54	$27.51	$27.54	$27.54	128
2021-04-28	$27.61	$27.61	$27.61	$27.61	$27.61	409
2021-04-27	$27.77	$27.78	$27.71	$27.72	$27.72	16,726
2021-04-26	$27.65	$27.68	$27.61	$27.68	$27.68	18,773
2021-04-23	$27.18	$27.45	$27.18	$27.37	$27.37	13,369
2021-04-22	$27.02	$27.04	$26.78	$26.93	$26.93	9,777
2021-04-21	$27.00	$27.04	$26.68	$26.95	$26.95	13,198
2021-04-20	$26.93	$26.93	$26.44	$26.53	$26.53	16,155
2021-04-19	$26.83	$26.92	$26.82	$26.90	$26.90	34,842
2021-04-16	$27.34	$27.65	$27.34	$27.36	$27.36	90,584
2021-04-15	$27.15	$27.35	$27.15	$27.30	$27.30	2,506
2021-04-14	$27.14	$27.35	$27.00	$27.00	$27.00	3,262
2021-04-13	$26.97	$27.28	$26.97	$27.14	$27.14	4,537
2021-04-12	$26.99	$27.06	$26.86	$27.06	$27.06	9,500
2021-04-09	$27.52	$27.52	$26.82	$27.07	$27.07	25,464
2021-04-08	$26.91	$27.01	$26.75	$27.01	$27.01	7,561
2021-04-07	$26.64	$26.66	$26.54	$26.56	$26.56	15,015
2021-04-06	$26.62	$26.84	$26.62	$26.70	$26.70	17,615
2021-04-05	$26.56	$26.67	$26.40	$26.63	$26.63	13,556
2021-04-01	$26.10	$26.40	$25.98	$26.40	$26.40	35,751
2021-03-31	$25.74	$25.92	$25.73	$25.86	$25.86	21,369
2021-03-30	$25.30	$25.54	$25.30	$25.44	$25.44	20,496
2021-03-29	$25.62	$25.73	$25.12	$25.34	$25.34	17,090
2021-03-26	$25.39	$25.75	$25.33	$25.75	$25.75	45,117
2021-03-25	$25.02	$25.30	$24.97	$25.30	$25.30	11,506
2021-03-24	$25.68	$25.68	$25.27	$25.27	$25.27	27,707
2021-03-23	$26.09	$26.09	$25.68	$25.74	$25.74	33,156
2021-03-22	$26.39	$26.52	$26.27	$26.32	$26.32	6,796
2021-03-19	$25.96	$26.33	$25.96	$26.26	$26.26	4,865
2021-03-18	$26.33	$26.50	$26.00	$26.00	$26.00	1,786
2021-03-17	$26.29	$26.63	$26.21	$26.58	$26.58	23,568
2021-03-16	$26.62	$26.68	$26.38	$26.46	$26.46	5,443
2021-03-15	$26.25	$26.45	$26.18	$26.45	$26.45	9,323
2021-03-12	$26.02	$26.05	$25.88	$26.05	$26.05	7,253
2021-03-11	$25.94	$26.13	$25.91	$26.12	$26.12	11,455
2021-03-10	$25.46	$25.51	$25.38	$25.38	$25.38	2,521
2021-03-09	$25.33	$25.51	$25.17	$25.36	$25.36	12,535
2021-03-08	$25.41	$25.41	$24.71	$24.72	$24.72	22,711
2021-03-05	$24.91	$25.12	$24.74	$25.11	$25.11	4,622
2021-03-04	$25.34	$25.34	$24.66	$24.80	$24.80	45,600
2021-03-03	$25.70	$25.70	$25.51	$25.51	$25.51	11,430
2021-03-02	$26.27	$26.30	$26.05	$26.05	$26.05	23,553
2021-03-01	$26.27	$26.45	$26.27	$26.45	$26.45	4,580
2021-02-26	$25.70	$25.89	$25.68	$25.73	$25.73	1,507
2021-02-25	$25.89	$25.89	$25.54	$25.54	$25.54	28,523
2021-02-24	$26.24	$26.33	$26.21	$26.33	$26.33	10,945
2021-02-23	$25.76	$25.82	$25.49	$25.82	$25.82	237,210
2021-02-22	$26.36	$26.45	$26.07	$26.07	$26.07	7,972
2021-02-19	$26.81	$26.81	$26.73	$26.73	$26.73	26,854
2021-02-18	$26.24	$26.45	$26.20	$26.37	$26.37	2,350
2021-02-17	$26.48	$26.61	$26.35	$26.61	$26.61	8,406
2021-02-16	$28.26	$28.26	$26.87	$26.87	$26.87	7,878
2021-02-12	$26.81	$26.91	$26.81	$26.91	$26.91	14,858
2021-02-11	$26.83	$27.01	$26.68	$26.73	$26.73	26,449
2021-02-10	$26.94	$26.95	$26.41	$26.67	$26.67	83,272
2021-02-09	$26.50	$26.76	$26.49	$26.68	$26.68	43,679
2021-02-08	$27.00	$27.00	$26.17	$26.47	$26.47	29,870
2021-02-05	$26.10	$26.10	$25.79	$26.04	$26.04	45,558
2021-02-04	$25.70	$25.70	$25.54	$25.70	$25.70	25,303
2021-02-03	$25.45	$25.45	$25.24	$25.35	$25.35	1,756,458

AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) News Headlines

Recent AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) News

Similar Companies to AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) 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	--	--	--

AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) Exchange: NYSE ARCA