Merlyn.AI Tactical Growth and Income ETF (SNUG) Exchange: NASDAQ

Data as of June 14, 2024

$22.15 ($0.16) 0.73%

Merlyn.AI Tactical Growth and Income ETF - Daily Information
Click for more stock information on Merlyn.AI Tactical Growth and Income ETF.
Daily Information Data
Date June 14, 2024
Open $22.08
Previous Close $22.15
High $22.15
Low $22.08
Adjusted Open $22.08
Previous Adjusted Close $22.15
Adjusted High $22.15
Adjusted Low $22.08

About Merlyn.AI Tactical Growth and Income ETF (SNUG)

The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by SumGrowth Strategies, LLC, licensed to Merlyn.AI Corporation, the Fund’s sponsor, and sublicensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”).   The Index   The Index uses a proprietary market risk indicator (the Bull/Bear Indicator) that seeks to determine whether U.S. equity markets appear to be in an advancing market (a “Bull” indicator) or appear to have an elevated risk of market decline (a “Bear” indicator). The Bull/Bear Indicator is an algorithm that assesses U.S. equity markets across four key metrics: price-trend, market momentum, value sentiment, and market volatility. In addition, when in a Bear market, the Bull/Bear Indicator assesses whether a particularly sharp rebound follows a recent market decline, in which case the Bull indicator is triggered. Price-trend indicates the degree to which U.S. market securities prices are trending higher or lower. Market momentum indicates the volume-adjusted, price-trend of U.S. equity market securities to assess investor conviction. Value sentiment indicates the recent proportion of U.S. equity market securities making 52-week highs against those making 52-week lows. Higher market volatility is believed by the Index Provider to be correlated with a higher probability of a declining market and potentially helps assess the possible onset of extreme market declines.   When any one of the price-trend, market momentum, or value sentiment metrics is negative and that metric is declining further at month-end, the “Bear” indicator is triggered and the Index is constructed via the “Bear” methodology. When one or more of the three metrics is positive in value and the remaining metrics are increasing, the “Bull” indicator is triggered and the Index is constructed via the Bull methodology. The Index generally shifts between a “Bull” indicator and a “Bear” indicator, as appropriate, at month-end, however, market volatility may trigger the “Bear” indicator at any time during a month. Additionally, the Index’s construction may shift from “Bear” to “Bull” during a month if, as noted above, the “Bull” indicator is triggered due to a particularly sharp rebound following a recent market decline. The Index remains constructed using a “Bull” or “Bear” methodology until a subsequent event triggers a change.   When the Bull/Bear Indicator signals a “Bull” market, the Index identifies a portfolio of up to eight exchange-traded funds that principally trade on a U.S. exchange (“ETFs”). The Index selects one ETF from each of eight underlying categories as described below (however, due to permissible duplication, the Index may identify as few as six ETFs). For each category, the Index identifies the ETF having the highest expected subsequent monthly return performance relative to other ETFs in the category (the “Momentum Leader”).   In contrast, when the Bull/Bear Indicator signals a “Bear” market, the Index identifies a portfolio of four or more ETFs, each a Momentum Leader, selected from a generally more conservative Bear Universe, as described below.   “Bull” Indicator - Portfolio Construction   When the Bull/Bear Indicator signals a “Bull” market, the Index identifies a portfolio of eight ETFs, one selected from each of the eight the ETF categories tabulated below. The Index’s portfolio will generally reflect a classic conservative portfolio with approximately a 30/70 stocks and bonds split.   Categories Category Weight   Category Weight Sectors 15%   Bonds-1 20% Countries 5%   Bonds-2 20% Global/Regions 5%   Bonds-3 15% Dividends 5%   Bonds-4 15%   Note: The non-duplication process (described below), will generally cause duplicative categories (that is, Bonds) to select different ETFs.   “Bull” market Index construction includes the following four steps:   Step 1: In the first step of Index construction, the Index Provider selects a set of broad investment categories (listed below) having generally divergent investment objectives, but which may overlap one another. The categories are viewed as general guidelines and the scope of each category is interpreted broadly.   The Index Provider then divides each category into a set of broad sub-categories. In addition, for some categories, the Index Provider also includes “broad U.S. equity markets” as a sub-category, which seek to provide a momentum performance floor. Like categories, sub-categories are viewed as general guidelines and the scope of each sub-category is interpreted broadly and may overlap. As a result, a single ETF may be included in several different categories and sub-categories.     ● The “Sectors” category includes ETFs that invest primarily in one of several economic sector sub-categories, such as healthcare, energy, technology, and finance. The Sector’s sub-categories also include a broad U.S. equity market sub-category (seeking to provide a momentum performance floor).     ● The “Countries” category includes ETFs that invest primarily in a single country, which can be any country in the World. The Country’s sub-categories also include a broad U.S. sub-category (seeking to provide a momentum performance floor).     ● The “Global/Regions” category includes ETFs that invest primarily in one of several broad geo-political region sub-categories, such as global, Europe, Asia Pacific, and emerging markets. The Global/Region’s sub-categories also include a broad U.S. equity market sub-category (seeking to provide a momentum performance floor).     ● The “Dividends” category includes ETFs that invest primarily based on whether particular securities are anticipated to continue to generate dividends.     ● The “Bonds” category includes ETFs that primarily invest in of several bond sub-categories, such as mid-duration treasuries, aggregate bonds, corporate bonds, mortgage bonds, municipal bonds, and high-yield bonds.   The Bull Universe excludes, among others: (1) certain small ETFs (based on assets under management); (2) currency ETFs; (3) leveraged ETFs; (4) inverse ETFs; (5) utility ETFs; (6) commodity ETFs; (7) global/foreign fixed income ETFs; (8) global/foreign sector ETFs (9) inflation protected treasury ETFs; (10) long-term treasury ETFs; (11) short-term treasury ETFs; (12) short-term bond ETFs; and (13) ETFs with less than one year of operating of history. Each of the foregoing exclusions is based only on the relevant ETF’s name and investment objective; and as a result, the Fund’s underlying ETFs may, from time to time, hold the foregoing types of securities in their portfolios.   Step 2: In the second step of Index construction, the Index Provider determines the Bull Universe of ETFs for each category and sub-category. The Index Provider initially screens ETFs based on information provided by the ETF’s name and investment objectives to identify candidates for membership in a particular category and sub-category. The Index Provider then further screens each candidate by conducting a correlation test with other sub-category members or candidates to confirm that the candidate being evaluated is sufficiently of similar character to become a member of the sub-category’s universe of ETFs. A single ETF may be a member of several categories and sub-categories.   Step 3: In the third step of Index construction, the Index seeks to improve each category’s Bull Universe of ETFs. The Index develops twelve separate models for each category. Each model is comprised of a different mix of ETF candidates, and each model includes an ETF from each sub-category. The Index then measures the recent return performance of each model’s ETF universe. To more efficiently and effectively analyze the ETF universes, the Index uses a form of artificial intelligence that seeks to evolve and improve the twelve models each month by incrementally attempting to improve their mix of candidate ETFs. The Index then uses a proprietary momentum algorithm to identify the Momentum Leader of each of the twelve models. Finally, the Index evaluates the Momentum Leaders of the twelve models and selects the category’s overall Momentum Leader.   Step 4: In the final step of Index construction, if any duplicate ETFs have been selected, the Index performs an analysis that attempts to find suitable alternatives. If a suitable alternative cannot be found, duplicate ETF selections are permitted. The Index will be comprised of at least six unique ETFs.   “Bear” Indicator - Portfolio Construction   “Bear” market Index construction includes the following three steps:   Step 1: The Index identifies a portfolio of four or more ETFs from the Bear Universe, which includes ETFs in the following categories: (1) medium- and long-term treasury, (2) aggregate bond, (3) long-term bond, (4) corporate bond, (5) high-yield bond, (6) gold, and (7) broad-based U.S. equity market. The categories are viewed as general guidelines and the scope of each category is interpreted broadly. As a result, a single ETF may be included in more than one category.   The Bear Universe excludes, among others: (1) leveraged ETFs; (2) inverse ETFs; (3) currency ETFs; (4) short-term treasury and money market ETFs; (5) inflation protected treasury ETFs; (6) global/foreign fixed income ETFs; (7) commodity ETFs (except gold); (8) equity ETFs (except broad-based U.S. equity market index ETFs); (9) certain small ETFs (based on assets under management); and (10) ETFs with less than one year of operating of history. Each of the foregoing exclusions is based only on the relevant ETF’s name and investment objective; and as a result, the Fund’s underlying ETFs may, from time to time, hold the foregoing types of securities in their portfolios.   Step 2: The Index creates two models each including a different mix of Bear Universe ETFs, one that will typically select, in the Index Provider’s view, more conservative ETFs from the Bear Universe (the “Conservative Model”) and one that will select, in the Index Provider’s view, more aggressive ETFs from the Bear Universe (the “Aggressive Model”). The Index uses the Conservative Model to seek to select up to four ETFs (each, a Momentum Leader), two ETFs that will each have a 20% allocation of the overall Fund portfolio, the other two ETFs will each have a 15% allocation of the overall Fund portfolio. The Index uses the Aggressive Model to select up to four additional ETFs (each, a Momentum Leader), one ETF will have a 15% allocation of the overall Fund portfolio, and each of the other three ETFs will have a 5% allocation of the overall Fund portfolio. Because the Index may select duplicate ETFs, a particular ETF may be selected for both the Conservative Model and the Aggressive Model. Likewise, a particular ETF may be selected for both Conservative Model ETFs and multiple Aggressive Model ETFs. The Index will, at a minimum, select four ETFs. Notwithstanding the foregoing, the Bear Index may select ETFs that may generally be considered aggressive, such as high-yield bond ETFs and ETFs invested according to a broad U.S. equity market.   Step 3: In the final stage of the Bear Index construction, the Index seeks to minimize the selection of duplicate ETFs by the bear market models. The Index attempts to identify suitable substitutes. If it is unable to identify a suitable substitute, duplicate ETF selections are permitted. Due to a more limited Bear universe of potential substitutes, the Index’s final portfolio may be comprised of only four or more ETFs.   Index Reconstitution   Following the close of U.S. markets on the last trading day of each month, the Index is reconstituted. In addition, if the Bull/Bear Indicator’s signal changes from Bear to Bull, the Index will be reconstituted the following business day (which may occur other than month-end).   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.   The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.   Up to 20% of the Fund’s assets may be held in cash and cash equivalents (including U.S. treasury bills), or in other ETFs not included in the Index but which the Adviser believes will help the Fund track the Index or as may be necessary for the Fund to comply with regulatory constraints (such as potential limitations on investments in certain underlying ETFs).   The Fund will be considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.   As of September 30, 2020, the Index was weighted as follows: 20% in the iShares Broad USD Investment Grade Corporate Bond ETF; 20% in the iShares iBoxx Investment Grade Corporate Bond ETF; 15% in the Vanguard Total Corporate Bond ETF; 15% in the Goldman Sachs Access Investment Grade Corporate Bond ETF; 15% in the ARK Innovation ETF; 5% in the SPDR Portfolio S&P 500 Growth ETF; 5% in the iShares Russell Top 200 Growth ETF; and 5% in the Invesco QQQ ETF.

Historical Stock Data for Merlyn.AI Tactical Growth and Income ETF (SNUG)

Date Open High Low Close Adj.Close Volume
2022-11-18 $22.08 $22.15 $22.08 $22.15 $22.15 2,932
2022-11-17 $22.06 $22.11 $21.99 $21.99 $21.99 2,926
2022-11-16 $22.08 $22.12 $22.00 $22.05 $22.05 6,526
2022-11-15 $22.10 $22.10 $22.10 $22.10 $22.10 50
2022-11-14 $22.09 $22.09 $22.01 $22.01 $22.01 487
2022-11-11 $23.59 $23.59 $23.59 $23.59 $22.02 2
2022-11-10 $23.52 $23.65 $23.52 $23.65 $22.08 706
2022-11-09 $23.25 $23.28 $23.25 $23.28 $21.74 107
2022-11-08 $23.27 $23.28 $23.25 $23.28 $21.74 519
2022-11-07 $23.20 $23.27 $23.20 $23.23 $21.69 4,794
2022-11-04 $23.22 $23.29 $23.22 $23.29 $21.74 400
2022-11-03 $23.24 $23.24 $23.23 $23.23 $21.70 100
2022-11-02 $23.41 $23.41 $23.25 $23.30 $21.75 200
2022-11-01 $23.30 $23.35 $23.30 $23.35 $21.80 2,708
2022-10-31 $23.32 $23.32 $23.29 $23.29 $21.75 303
2022-10-28 $23.45 $23.45 $23.38 $23.43 $23.43 2,451
2022-10-27 $23.36 $23.41 $23.35 $23.41 $23.41 961
2022-10-26 $23.29 $23.29 $23.28 $23.28 $23.28 1,805
2022-10-25 $23.27 $23.30 $23.27 $23.30 $23.30 1,436
2022-10-24 $23.21 $23.22 $23.20 $23.22 $23.22 958
2022-10-21 $23.20 $23.21 $23.15 $23.15 $23.15 3,016
2022-10-20 $23.18 $23.18 $23.05 $23.05 $23.05 7,855
2022-10-19 $23.20 $23.20 $23.20 $23.20 $23.20 1
2022-10-18 $23.24 $23.28 $23.24 $23.28 $23.28 102
2022-10-17 $23.20 $23.22 $23.05 $23.15 $23.15 13,638
2022-10-14 $23.20 $23.20 $23.09 $23.09 $23.09 9,552
2022-10-13 $23.06 $23.16 $23.06 $23.12 $23.12 21,200
2022-10-12 $23.13 $23.16 $23.13 $23.16 $23.16 10,081
2022-10-11 $23.15 $23.15 $23.05 $23.05 $23.05 10,178
2022-10-10 $23.17 $23.17 $23.17 $23.17 $23.17 3
2022-10-07 $23.25 $23.25 $23.13 $23.23 $23.23 428
2022-10-06 $23.41 $23.41 $23.31 $23.31 $23.31 1,243
2022-10-05 $23.31 $23.33 $23.28 $23.33 $23.33 300
2022-10-04 $23.51 $23.51 $23.51 $23.51 $23.51 73
2022-10-03 $23.48 $23.48 $23.46 $23.46 $23.46 490
2022-09-30 $23.39 $23.39 $23.10 $23.10 $23.10 398
2022-09-29 $23.32 $23.32 $23.32 $23.32 $23.32 23
2022-09-28 $23.53 $23.58 $23.50 $23.58 $23.58 346
2022-09-27 $23.14 $23.14 $23.14 $23.14 $23.14 183
2022-09-26 $23.40 $23.40 $23.40 $23.40 $23.40 224
2022-09-23 $23.75 $23.75 $23.75 $23.75 $23.75 224
2022-09-22 $23.76 $23.76 $23.76 $23.76 $23.76 1
2022-09-21 $24.14 $24.14 $24.12 $24.12 $24.12 147
2022-09-20 $24.05 $24.05 $24.05 $24.05 $24.05 23
2022-09-19 $24.09 $24.09 $24.09 $24.09 $24.09 321
2022-09-16 $24.17 $24.19 $24.16 $24.19 $24.19 306
2022-09-15 $24.32 $24.32 $24.32 $24.32 $24.32 136
2022-09-14 $24.37 $24.37 $24.36 $24.36 $24.36 105
2022-09-13 $24.36 $24.36 $24.36 $24.36 $24.36 52
2022-09-12 $24.43 $24.43 $24.35 $24.40 $24.40 1,431
2022-09-09 $24.50 $24.50 $24.50 $24.50 $24.50 1
2022-09-08 $24.51 $24.51 $24.51 $24.51 $24.51 251
2022-09-07 $24.41 $24.66 $24.41 $24.66 $24.66 251
2022-09-06 $24.45 $24.50 $24.43 $24.47 $24.47 535
2022-09-02 $24.79 $24.79 $24.79 $24.79 $24.79 250
2022-09-01 $24.76 $24.76 $24.73 $24.73 $24.73 259
2022-08-31 $24.86 $24.86 $24.86 $24.86 $24.86 13
2022-08-30 $24.99 $24.99 $24.99 $24.99 $24.99 12
2022-08-29 $25.00 $25.04 $25.00 $25.04 $25.04 446
2022-08-26 $25.13 $25.13 $25.13 $25.13 $25.13 16,135
2022-08-25 $25.11 $25.13 $24.99 $25.09 $25.09 16,135
2022-08-24 $25.06 $25.10 $25.06 $25.10 $25.10 140
2022-08-23 $25.07 $25.11 $25.07 $25.11 $25.11 100
2022-08-22 $25.05 $25.08 $25.03 $25.08 $25.08 3,250
2022-08-19 $25.08 $25.12 $25.08 $25.12 $25.12 100
2022-08-18 $25.10 $25.15 $25.10 $25.15 $25.15 200
2022-08-17 $24.84 $25.38 $24.83 $25.09 $25.09 4,501
2022-08-16 $25.07 $25.07 $24.00 $24.00 $24.00 188
2022-08-15 $25.13 $25.17 $25.13 $25.17 $25.17 152
2022-08-12 $25.07 $25.13 $25.05 $25.13 $25.13 2,887
2022-08-11 $25.14 $25.14 $25.06 $25.06 $25.06 16,049
2022-08-10 $25.12 $25.12 $25.12 $25.12 $25.12 73
2022-08-09 $25.18 $25.18 $25.18 $25.18 $25.18 73
2022-08-08 $25.19 $25.19 $25.19 $25.19 $25.19 20
2022-08-05 $25.07 $25.07 $25.07 $25.07 $25.07 4
2022-08-04 $25.29 $25.29 $25.29 $25.29 $25.29 4
2022-08-03 $25.27 $25.27 $25.27 $25.27 $25.27 60,000
2022-08-02 $25.21 $25.21 $25.21 $25.21 $25.21 56
2022-08-01 $25.38 $25.44 $25.38 $25.44 $25.44 555
2022-07-29 $25.42 $25.42 $25.42 $25.42 $25.42 38
2022-07-28 $25.24 $25.30 $25.22 $25.30 $25.30 1,031
2022-07-27 $25.09 $25.09 $25.09 $25.09 $25.09 413
2022-07-26 $25.10 $25.10 $24.94 $24.94 $24.94 413
2022-07-25 $24.94 $24.94 $24.93 $24.93 $24.93 147
2022-07-22 $24.92 $24.95 $24.92 $24.95 $24.95 5,104
2022-07-21 $24.68 $24.83 $24.68 $24.83 $24.83 179
2022-07-20 $24.65 $24.65 $24.61 $24.63 $24.63 333,474
2022-07-19 $24.66 $24.66 $24.66 $24.66 $24.66 21
2022-07-18 $24.72 $24.72 $24.72 $24.72 $24.72 124
2022-07-15 $24.71 $24.71 $24.70 $24.71 $24.71 5,279
2022-07-14 $24.60 $24.70 $24.57 $24.65 $24.65 1,818
2022-07-13 $24.72 $24.76 $24.72 $24.73 $24.73 3,611
2022-07-12 $24.60 $24.60 $24.60 $24.60 $24.60 1
2022-07-11 $24.63 $24.63 $24.63 $24.63 $24.63 1
2022-07-08 $24.67 $24.68 $24.62 $24.62 $24.62 1,400
2022-07-07 $24.71 $24.71 $24.59 $24.62 $24.62 1,133
2022-07-06 $24.65 $24.65 $24.65 $24.65 $24.65 25
2022-07-05 $24.95 $24.96 $24.80 $24.85 $24.85 3,426
2022-07-01 $24.82 $25.08 $24.82 $24.97 $24.97 12,529
2022-06-30 $24.81 $24.81 $24.71 $24.71 $24.71 430
2022-06-29 $24.77 $24.77 $24.72 $24.76 $24.76 1,148
2022-06-28 $24.81 $24.81 $24.76 $24.76 $24.76 4,305
2022-06-27 $24.89 $24.89 $24.86 $24.88 $24.88 516
2022-06-24 $24.95 $24.95 $24.95 $24.95 $24.95 45
2022-06-23 $24.82 $24.82 $24.60 $24.60 $24.60 771
2022-06-22 $23.85 $24.77 $23.85 $24.73 $24.73 44,408
2022-06-21 $24.70 $24.70 $24.70 $24.70 $24.70 84
2022-06-17 $24.58 $24.58 $24.50 $24.54 $24.54 557
2022-06-16 $24.53 $24.62 $24.52 $24.57 $24.57 1,251
2022-06-15 $24.61 $24.76 $24.61 $24.76 $24.76 302
2022-06-14 $24.57 $24.57 $24.57 $24.57 $24.57 121
2022-06-13 $24.78 $24.79 $24.75 $24.78 $24.78 449
2022-06-10 $25.19 $25.23 $25.19 $25.20 $25.20 5,873
2022-06-09 $25.45 $25.45 $25.33 $25.36 $25.36 101,729
2022-06-08 $25.47 $25.48 $25.46 $25.48 $25.48 1,408
2022-06-07 $25.42 $25.55 $25.42 $25.55 $25.55 1,479
2022-06-06 $25.48 $25.48 $25.48 $25.48 $25.48 516
2022-06-03 $25.51 $25.55 $25.51 $25.55 $25.55 214
2022-06-02 $25.53 $25.55 $25.53 $25.55 $25.55 199
2022-06-01 $25.54 $25.60 $25.46 $25.47 $25.47 1,195
2022-05-31 $25.63 $25.63 $25.53 $25.53 $25.53 378
2022-05-27 $25.67 $25.72 $25.67 $25.72 $25.72 547
2022-05-26 $25.62 $25.65 $25.58 $25.60 $25.60 4,560
2022-05-25 $25.40 $25.45 $25.40 $25.42 $25.42 1,475
2022-05-24 $25.35 $25.35 $25.32 $25.32 $25.32 365
2022-05-23 $25.21 $25.26 $25.21 $25.26 $25.26 398
2022-05-20 $25.23 $25.23 $25.13 $25.20 $25.20 6,018
2022-05-19 $25.21 $25.21 $25.17 $25.18 $25.18 929
2022-05-18 $25.23 $25.23 $25.23 $25.23 $25.23 48
2022-05-17 $25.52 $25.52 $25.49 $25.52 $25.52 2,473
2022-05-16 $25.53 $25.53 $25.53 $25.53 $25.53 605
2022-05-13 $25.34 $25.48 $25.34 $25.48 $25.48 111
2022-05-12 $25.32 $25.38 $25.31 $25.32 $25.32 5,481
2022-05-11 $25.30 $25.32 $25.29 $25.30 $25.30 5,439
2022-05-10 $25.42 $25.42 $25.24 $25.24 $25.24 2,160
2022-05-09 $25.38 $25.42 $25.31 $25.34 $25.34 4,401
2022-05-06 $25.45 $25.50 $25.45 $25.46 $25.46 3,341
2022-05-05 $25.58 $25.58 $25.46 $25.46 $25.46 3,756
2022-05-04 $25.47 $25.73 $25.47 $25.73 $25.73 204
2022-05-03 $25.31 $25.61 $24.14 $25.50 $25.50 81,106
2022-05-02 $25.34 $25.40 $25.23 $25.40 $25.40 6,568
2022-04-29 $25.68 $25.68 $25.29 $25.29 $25.29 193
2022-04-28 $25.55 $25.82 $25.55 $25.82 $25.82 202
2022-04-27 $25.61 $25.67 $25.50 $25.52 $25.52 19,453
2022-04-26 $25.72 $25.75 $25.59 $25.64 $25.64 7,929
2022-04-25 $25.77 $25.98 $25.77 $25.89 $25.89 29,386
2022-04-22 $25.90 $25.90 $25.79 $25.79 $25.79 725
2022-04-21 $26.05 $26.05 $26.05 $26.05 $26.05 174
2022-04-20 $26.37 $26.41 $26.32 $26.32 $26.32 2,446
2022-04-19 $26.24 $26.24 $26.23 $26.23 $26.23 3,973
2022-04-18 $26.12 $26.17 $26.08 $26.15 $26.15 12,103
2022-04-14 $26.13 $26.18 $26.12 $26.13 $26.13 78,387
2022-04-13 $26.22 $26.30 $26.20 $26.30 $26.30 30,991
2022-04-12 $26.32 $26.34 $26.12 $26.12 $26.12 7,900
2022-04-11 $26.20 $26.20 $24.85 $26.09 $26.09 50,261
2022-04-08 $26.42 $26.42 $26.31 $26.31 $26.31 327
2022-04-07 $26.46 $26.46 $26.41 $26.41 $26.41 3,203
2022-04-06 $26.50 $26.65 $26.50 $26.60 $26.60 25,736
2022-04-05 $26.97 $26.97 $26.77 $26.79 $26.79 13,787
2022-04-04 $26.73 $27.12 $26.73 $27.09 $27.09 1,246
2022-04-01 $26.87 $26.90 $26.87 $26.87 $26.87 6,939
2022-03-31 $27.16 $27.16 $27.02 $27.02 $27.02 7,285
2022-03-30 $27.08 $27.24 $27.08 $27.24 $27.24 1,751
2022-03-29 $27.02 $27.14 $27.01 $27.12 $27.12 21,496
2022-03-28 $27.08 $27.08 $27.00 $27.00 $27.00 196
2022-03-25 $27.13 $27.13 $27.13 $27.13 $27.13 578
2022-03-24 $27.31 $27.31 $27.07 $27.08 $27.08 3,218
2022-03-23 $26.96 $26.97 $26.96 $26.97 $26.97 537
2022-03-22 $26.93 $27.00 $26.73 $26.73 $26.73 3,211
2022-03-21 $26.91 $27.21 $26.91 $26.92 $26.92 4,607
2022-03-18 $27.05 $27.05 $27.05 $27.05 $27.05 256
2022-03-17 $27.28 $27.28 $27.05 $27.05 $27.05 2,625
2022-03-16 $27.09 $27.13 $27.09 $27.13 $27.13 3,334
2022-03-15 $27.18 $27.20 $27.18 $27.18 $27.18 3,052
2022-03-14 $27.42 $27.43 $27.36 $27.36 $27.36 677
2022-03-11 $27.80 $27.80 $27.79 $27.79 $27.79 765
2022-03-10 $27.79 $27.79 $27.63 $27.63 $27.63 3,327
2022-03-09 $27.96 $27.96 $27.75 $27.75 $27.75 2,370
2022-03-08 $28.20 $28.33 $28.20 $28.33 $28.33 955
2022-03-07 $28.09 $28.24 $27.87 $27.97 $27.97 39,718
2022-03-04 $27.78 $28.11 $27.78 $28.02 $28.02 21,009
2022-03-03 $27.71 $27.77 $27.41 $27.68 $27.68 40,172
2022-03-02 $27.90 $27.90 $27.63 $27.70 $27.70 5,329
2022-03-01 $28.11 $28.15 $28.08 $28.15 $28.15 3,103
2022-02-28 $27.68 $27.68 $27.52 $27.68 $27.68 719
2022-02-25 $27.26 $27.34 $27.26 $27.34 $27.34 912
2022-02-24 $27.71 $27.71 $27.35 $27.35 $27.35 1,608
2022-02-23 $27.53 $27.59 $27.53 $27.56 $27.56 3,949
2022-02-22 $27.52 $27.63 $27.49 $27.61 $27.61 33,713
2022-02-18 $27.50 $27.50 $27.50 $27.50 $27.50 30
2022-02-17 $27.38 $27.56 $27.38 $27.50 $27.50 29,903
2022-02-16 $27.10 $27.19 $27.10 $27.19 $27.19 504
2022-02-15 $27.03 $27.08 $27.03 $27.06 $27.06 3,083
2022-02-14 $27.24 $27.24 $27.24 $27.24 $27.24 410
2022-02-11 $27.35 $27.36 $27.32 $27.34 $27.34 2,137
2022-02-10 $27.08 $27.08 $27.08 $27.08 $27.08 157
2022-02-09 $27.06 $27.14 $27.01 $27.14 $27.14 4,581
2022-02-08 $27.03 $27.07 $27.01 $27.01 $27.01 1,841
2022-02-07 $26.97 $27.15 $26.97 $27.15 $27.15 1,964
2022-02-04 $27.02 $27.02 $27.01 $27.01 $27.01 467
2022-02-03 $27.28 $27.28 $27.28 $27.28 $27.28 73
2022-02-02 $27.21 $27.33 $27.21 $27.28 $27.28 2,693
2022-02-01 $27.03 $27.19 $27.03 $27.19 $27.19 2,473
2022-01-31 $26.88 $27.05 $26.88 $27.05 $27.05 1,695
2022-01-28 $26.79 $26.95 $26.76 $26.95 $26.95 3,282
2022-01-27 $27.00 $27.00 $26.75 $26.77 $26.77 1,490
2022-01-26 $27.04 $27.09 $26.68 $26.79 $26.79 26,487
2022-01-25 $26.78 $26.90 $26.78 $26.90 $26.90 1,484
2022-01-24 $26.74 $27.00 $26.70 $26.98 $26.98 20,718
2022-01-21 $27.01 $27.12 $26.96 $26.98 $26.98 22,353
2022-01-20 $27.31 $27.31 $27.06 $27.06 $27.06 258
2022-01-19 $27.35 $27.35 $27.23 $27.23 $27.23 747
2022-01-18 $27.45 $27.47 $27.37 $27.37 $27.37 4,967
2022-01-14 $27.74 $27.74 $27.69 $27.72 $27.72 374
2022-01-13 $27.92 $27.92 $27.87 $27.87 $27.87 525
2022-01-12 $28.01 $28.01 $27.89 $27.93 $27.93 5,050
2022-01-11 $27.74 $27.93 $27.74 $27.93 $27.93 34,536
2022-01-10 $27.78 $27.80 $27.78 $27.80 $27.80 238
2022-01-07 $27.70 $27.86 $27.70 $27.83 $27.83 4,454
2022-01-06 $27.85 $27.87 $27.85 $27.87 $27.87 512
2022-01-05 $27.84 $27.84 $27.75 $27.79 $27.79 11,984
2022-01-04 $28.06 $28.06 $27.97 $28.00 $28.00 4,357
2022-01-03 $27.77 $27.96 $27.77 $27.96 $27.96 5,194
2021-12-31 $27.84 $27.84 $27.77 $27.77 $27.77 7,016
2021-12-30 $27.89 $27.94 $27.89 $27.91 $27.91 2,139
2021-12-29 $28.11 $28.11 $28.09 $28.09 $27.88 180
2021-12-28 $28.06 $28.06 $28.03 $28.03 $27.81 670
2021-12-27 $27.93 $27.99 $27.93 $27.99 $27.78 6,877
2021-12-23 $27.97 $27.97 $27.97 $27.97 $27.76 919
2021-12-22 $27.75 $27.75 $27.75 $27.75 $27.54 7
2021-12-21 $27.75 $27.79 $27.75 $27.75 $27.54 1,379
2021-12-20 $27.65 $27.65 $27.57 $27.62 $27.41 701
2021-12-17 $27.83 $27.83 $27.75 $27.75 $27.54 2,010
2021-12-16 $27.94 $27.94 $27.94 $27.94 $27.73 218
2021-12-15 $27.89 $27.94 $27.89 $27.94 $27.73 1,535
2021-12-14 $27.88 $27.92 $27.81 $27.87 $27.66 3,441
2021-12-13 $28.03 $28.03 $27.95 $27.95 $27.74 3,690
2021-12-10 $28.03 $28.07 $28.03 $28.07 $27.86 238
2021-12-09 $28.05 $28.05 $28.00 $28.01 $27.80 405
2021-12-08 $28.08 $28.08 $28.08 $28.08 $27.87 43
2021-12-07 $28.00 $28.10 $28.00 $28.08 $27.87 3,306
2021-12-06 $27.75 $27.96 $27.75 $27.93 $27.72 668
2021-12-03 $27.76 $27.81 $27.73 $27.81 $27.60 1,228
2021-12-02 $27.83 $27.83 $27.83 $27.83 $27.62 3,598
2021-12-01 $27.80 $27.98 $27.65 $27.65 $27.44 686
2021-11-30 $27.75 $27.75 $27.70 $27.70 $27.49 4,840
2021-11-29 $27.83 $28.02 $27.83 $27.97 $27.75 2,196
2021-11-26 $27.94 $27.94 $27.75 $27.75 $27.54 2,004
2021-11-24 $28.10 $28.19 $28.10 $28.19 $27.98 4,099
2021-11-23 $28.25 $28.25 $28.25 $28.25 $28.03 187
2021-11-22 $28.28 $28.28 $28.25 $28.25 $28.03 5,470
2021-11-19 $28.19 $28.19 $28.19 $28.19 $27.98 225
2021-11-18 $28.12 $28.21 $28.12 $28.19 $27.98 384
2021-11-17 $28.26 $28.29 $28.15 $28.19 $27.97 991
2021-11-16 $28.33 $28.33 $28.28 $28.33 $28.11 935
2021-11-15 $28.36 $28.38 $28.21 $28.25 $28.03 2,785
2021-11-12 $28.27 $28.39 $28.21 $28.35 $28.13 14,703
2021-11-11 $28.20 $28.20 $28.20 $28.20 $27.98 45
2021-11-10 $28.18 $28.20 $28.18 $28.20 $27.98 252
2021-11-09 $28.19 $28.47 $28.19 $28.37 $28.15 6,352
2021-11-08 $28.51 $28.51 $28.39 $28.43 $28.21 604
2021-11-05 $28.50 $28.52 $28.50 $28.50 $28.29 269
2021-11-04 $28.36 $28.36 $28.27 $28.34 $28.12 897
2021-11-03 $28.32 $28.37 $28.17 $28.37 $28.15 14,786
2021-11-02 $28.20 $28.35 $28.20 $28.35 $28.13 4,535
2021-11-01 $28.27 $28.27 $28.20 $28.20 $27.98 1,725
2021-10-29 $28.16 $28.22 $28.15 $28.22 $28.01 11,647
2021-10-28 $28.24 $28.25 $28.18 $28.19 $27.98 3,992
2021-10-27 $28.18 $28.18 $28.03 $28.03 $27.82 2,221
2021-10-26 $28.13 $28.13 $28.13 $28.13 $27.92 124
2021-10-25 $28.08 $28.13 $28.08 $28.13 $27.92 390
2021-10-22 $28.16 $28.16 $28.16 $28.16 $27.95 10
2021-10-21 $28.18 $28.21 $28.14 $28.16 $27.95 2,080
2021-10-20 $28.17 $28.21 $28.05 $28.14 $27.93 9,644
2021-10-19 $28.10 $28.12 $28.04 $28.12 $27.91 3,198
2021-10-18 $28.03 $28.08 $28.03 $28.08 $27.86 217
2021-10-15 $28.03 $28.07 $28.02 $28.02 $27.80 12,127
2021-10-14 $27.99 $28.05 $27.99 $28.01 $27.79 3,320
2021-10-13 $27.71 $27.71 $27.71 $27.71 $27.50 4
2021-10-12 $27.71 $27.75 $27.70 $27.71 $27.50 12,399
2021-10-11 $27.73 $27.73 $27.73 $27.73 $27.51 277
2021-10-08 $27.84 $27.84 $27.73 $27.73 $27.51 1,877
2021-10-07 $27.84 $27.96 $27.83 $27.85 $27.64 7,589
2021-10-06 $27.63 $27.73 $27.63 $27.73 $27.51 3,172
2021-10-05 $27.66 $27.81 $27.65 $27.74 $27.53 7,515
2021-10-04 $27.61 $27.68 $27.61 $27.68 $27.47 11,451
2021-10-01 $27.74 $27.84 $27.74 $27.76 $27.55 961
2021-09-30 $27.87 $27.90 $27.65 $27.65 $27.44 8,818
2021-09-29 $27.89 $27.89 $27.89 $27.89 $27.68 1,069
2021-09-28 $28.18 $28.18 $28.18 $28.18 $27.97 15
2021-09-27 $28.17 $28.22 $28.11 $28.18 $27.97 5,542
2021-09-24 $28.15 $28.20 $28.15 $28.20 $27.98 1,153
2021-09-23 $28.18 $28.24 $28.12 $28.17 $27.95 4,188
2021-09-22 $28.06 $28.07 $28.01 $28.02 $27.81 1,951
2021-09-21 $27.96 $27.97 $27.89 $27.90 $27.69 2,462
2021-09-20 $27.83 $27.96 $27.83 $27.96 $27.74 466
2021-09-17 $28.31 $28.31 $28.31 $28.31 $28.09 44
2021-09-16 $28.26 $28.37 $28.26 $28.31 $28.09 5,146
2021-09-15 $28.15 $28.25 $28.15 $28.25 $28.03 255
2021-09-14 $28.30 $28.30 $28.09 $28.14 $27.92 2,952
2021-09-13 $28.21 $28.21 $28.19 $28.19 $27.98 287
2021-09-10 $28.47 $28.47 $28.47 $28.47 $28.06 158
2021-09-09 $28.44 $28.47 $28.44 $28.47 $28.06 1,831
2021-09-08 $28.45 $28.46 $28.45 $28.46 $28.05 5,202
2021-09-07 $28.46 $28.48 $28.46 $28.48 $28.07 1,116
2021-09-03 $28.47 $28.57 $28.47 $28.51 $28.10 4,743
2021-09-02 $28.55 $28.55 $28.51 $28.51 $28.10 49,815
2021-09-01 $28.50 $28.53 $28.49 $28.53 $28.12 1,121
2021-08-31 $28.46 $28.47 $28.46 $28.47 $28.06 269
2021-08-30 $28.46 $28.49 $28.46 $28.49 $28.08 1,055
2021-08-27 $28.30 $28.30 $28.30 $28.30 $27.89 2
2021-08-26 $28.35 $28.35 $28.30 $28.30 $27.89 187
2021-08-25 $28.41 $28.41 $28.36 $28.36 $27.95 794
2021-08-24 $28.23 $28.23 $28.23 $28.23 $27.82 20
2021-08-23 $28.17 $28.26 $28.17 $28.23 $27.82 1,601
2021-08-20 $28.03 $28.11 $28.03 $28.07 $27.67 23,233
2021-08-19 $27.97 $27.97 $27.97 $27.97 $27.57 64
2021-08-18 $28.06 $28.10 $27.97 $27.97 $27.57 1,507
2021-08-17 $28.02 $28.04 $27.99 $28.01 $27.61 19,226
2021-08-16 $28.19 $28.25 $28.16 $28.21 $27.81 8,680
2021-08-13 $28.19 $28.21 $28.13 $28.20 $27.80 1,751
2021-08-12 $28.08 $28.22 $28.08 $28.22 $27.82 2,921
2021-08-11 $28.18 $28.27 $28.13 $28.27 $27.87 8,916
2021-08-10 $28.15 $28.15 $28.15 $28.15 $27.75 0
2021-08-09 $28.15 $28.16 $28.15 $28.15 $27.75 6,762
2021-08-06 $28.05 $28.15 $28.05 $28.12 $27.72 2,653
2021-08-05 $28.21 $28.21 $28.12 $28.12 $27.72 12,164
2021-08-04 $28.16 $28.16 $28.16 $28.16 $27.76 72
2021-08-03 $28.16 $28.16 $28.16 $28.16 $27.76 2,211
2021-08-02 $28.23 $28.23 $28.11 $28.11 $27.71 5,500
2021-07-30 $28.25 $28.25 $28.19 $28.22 $27.82 1,750
2021-07-29 $28.21 $28.21 $28.21 $28.21 $27.80 113
2021-07-28 $28.18 $28.21 $28.18 $28.21 $27.80 391
2021-07-27 $28.12 $28.14 $28.04 $28.13 $27.73 12,573
2021-07-26 $28.20 $28.20 $28.20 $28.20 $27.80 174
2021-07-23 $28.17 $28.20 $28.17 $28.20 $27.80 566
2021-07-22 $28.08 $28.11 $28.08 $28.09 $27.69 936
2021-07-21 $28.19 $28.19 $28.12 $28.15 $27.75 2,110
2021-07-20 $27.95 $28.05 $27.95 $27.97 $27.57 725
2021-07-19 $27.61 $27.68 $27.59 $27.68 $27.29 849
2021-07-16 $28.07 $28.07 $27.90 $27.90 $27.50 1,295
2021-07-15 $27.99 $28.08 $27.99 $28.08 $27.67 1,272
2021-07-14 $28.34 $28.34 $28.34 $28.34 $27.93 64
2021-07-13 $28.34 $28.34 $28.34 $28.34 $27.93 234
2021-07-12 $28.37 $28.39 $28.33 $28.34 $27.93 2,412
2021-07-09 $28.31 $28.49 $28.31 $28.42 $28.01 7,062
2021-07-08 $28.06 $28.21 $28.06 $28.16 $27.76 8,253
2021-07-07 $28.19 $28.33 $28.19 $28.27 $27.86 1,074
2021-07-06 $28.27 $28.27 $28.27 $28.27 $27.87 210
2021-07-02 $28.24 $28.35 $28.24 $28.32 $27.92 11,613
2021-07-01 $28.23 $28.31 $28.23 $28.27 $27.86 3,721
2021-06-30 $28.16 $28.17 $28.16 $28.17 $27.77 2,274
2021-06-29 $28.14 $28.22 $28.10 $28.22 $27.82 2,161
2021-06-28 $28.18 $28.18 $28.11 $28.13 $27.73 5,335
2021-06-25 $28.03 $28.03 $28.03 $28.03 $27.63 3
2021-06-24 $28.01 $28.06 $28.00 $28.03 $27.63 3,766
2021-06-23 $27.98 $28.01 $27.95 $27.96 $27.56 2,351
2021-06-22 $27.90 $27.90 $27.88 $27.88 $27.48 1,238
2021-06-21 $27.76 $27.90 $27.76 $27.87 $27.47 1,752
2021-06-18 $27.78 $27.78 $27.72 $27.72 $27.32 737
2021-06-17 $27.77 $27.87 $27.77 $27.85 $27.45 1,466
2021-06-16 $27.72 $27.86 $27.66 $27.79 $27.39 1,595
2021-06-15 $27.84 $27.87 $27.83 $27.87 $27.47 4,799
2021-06-14 $27.92 $27.93 $27.85 $27.86 $27.46 14,186
2021-06-11 $27.93 $27.93 $27.93 $27.93 $27.37 71
2021-06-10 $27.92 $27.94 $27.92 $27.93 $27.37 1,031
2021-06-09 $27.88 $27.88 $27.83 $27.83 $27.28 506
2021-06-08 $27.88 $27.88 $27.82 $27.82 $27.26 668
2021-06-07 $27.80 $27.80 $27.75 $27.79 $27.24 400
2021-06-04 $27.58 $27.84 $27.58 $27.83 $27.27 1,621
2021-06-03 $27.63 $27.69 $27.63 $27.65 $27.10 2,425
2021-06-02 $27.73 $27.83 $27.70 $27.74 $27.19 14,677
2021-06-01 $27.65 $27.74 $27.65 $27.72 $27.16 44,634
2021-05-28 $27.57 $27.58 $27.57 $27.58 $27.03 734
2021-05-27 $27.55 $27.55 $27.55 $27.55 $27.00 124
2021-05-26 $27.46 $27.55 $27.46 $27.55 $27.00 3,840
2021-05-25 $27.56 $27.56 $27.46 $27.46 $26.91 414
2021-05-24 $27.52 $27.57 $27.52 $27.55 $27.00 6,106
2021-05-21 $27.52 $27.53 $27.47 $27.48 $26.93 1,207
2021-05-20 $27.42 $27.43 $27.42 $27.43 $26.88 270
2021-05-19 $27.25 $27.31 $27.25 $27.31 $26.76 909
2021-05-18 $27.49 $27.49 $27.49 $27.49 $26.94 37
2021-05-17 $27.45 $27.49 $27.45 $27.49 $26.94 291
2021-05-14 $27.50 $27.56 $27.50 $27.56 $27.01 308
2021-05-13 $27.27 $27.27 $27.27 $27.27 $26.73 105
2021-05-12 $27.46 $27.47 $27.22 $27.22 $26.68 3,555
2021-05-11 $27.40 $27.57 $27.40 $27.54 $26.99 1,969
2021-05-10 $27.75 $27.77 $27.62 $27.62 $27.07 1,414
2021-05-07 $27.63 $27.77 $27.63 $27.77 $27.22 412
2021-05-06 $27.55 $27.70 $27.55 $27.68 $27.13 1,253
2021-05-05 $27.58 $27.72 $27.57 $27.62 $27.07 7,028
2021-05-04 $27.68 $27.68 $27.57 $27.64 $27.08 22,526
2021-05-03 $27.67 $27.70 $27.64 $27.66 $27.11 3,234
2021-04-30 $27.64 $27.67 $27.63 $27.63 $27.07 3,387
2021-04-29 $27.74 $27.74 $27.74 $27.74 $27.18 153
2021-04-28 $27.70 $27.74 $27.69 $27.74 $27.18 13,723
2021-04-27 $27.93 $27.93 $27.77 $27.77 $27.22 1,479
2021-04-26 $27.77 $27.84 $27.77 $27.78 $27.22 8,726
2021-04-23 $27.68 $27.76 $27.67 $27.76 $27.21 5,543
2021-04-22 $27.69 $27.69 $27.58 $27.58 $27.03 10,565
2021-04-21 $27.59 $27.69 $27.59 $27.69 $27.14 2,962
2021-04-20 $27.58 $27.61 $27.58 $27.58 $27.03 630
2021-04-19 $27.71 $27.71 $27.66 $27.67 $27.12 1,369
2021-04-16 $27.75 $27.76 $27.72 $27.76 $27.20 43,482
2021-04-15 $27.75 $27.79 $27.72 $27.78 $27.22 2,335
2021-04-14 $27.68 $27.69 $27.59 $27.64 $27.08 1,852
2021-04-13 $27.55 $27.63 $27.55 $27.59 $27.04 2,525
2021-04-12 $27.62 $27.62 $27.51 $27.51 $26.96 2,528
2021-04-09 $27.56 $27.56 $27.56 $27.56 $27.01 407
2021-04-08 $27.52 $27.61 $27.51 $27.61 $27.06 4,167
2021-04-07 $27.48 $27.48 $27.45 $27.45 $26.90 1,976
2021-04-06 $27.39 $27.48 $27.39 $27.47 $26.92 13,410
2021-04-05 $27.45 $27.47 $27.43 $27.47 $26.92 2,667
2021-04-01 $27.41 $27.41 $27.27 $27.33 $26.78 14,130
2021-03-31 $27.11 $27.19 $27.11 $27.19 $26.64 933
2021-03-30 $26.87 $26.87 $26.87 $26.87 $26.33 35
2021-03-29 $26.80 $26.88 $26.73 $26.87 $26.33 7,464
2021-03-26 $26.93 $26.94 $26.81 $26.94 $26.40 9,559
2021-03-25 $26.75 $26.87 $26.71 $26.83 $26.29 19,087
2021-03-24 $27.10 $27.10 $26.82 $26.82 $26.28 15,392
2021-03-23 $27.08 $27.16 $27.08 $27.11 $26.57 1,518
2021-03-22 $27.07 $27.28 $27.04 $27.17 $26.63 2,619
2021-03-19 $27.00 $27.00 $26.99 $26.99 $26.45 437
2021-03-18 $27.03 $27.08 $26.80 $26.83 $26.29 10,644
2021-03-17 $27.03 $27.30 $27.03 $27.30 $26.76 187
2021-03-16 $27.41 $27.44 $27.21 $27.21 $26.67 1,096
2021-03-15 $27.26 $27.34 $27.26 $27.30 $26.76 4,305
2021-03-12 $27.27 $27.40 $27.25 $27.40 $26.72 1,994
2021-03-11 $27.40 $27.58 $27.40 $27.57 $26.89 5,524
2021-03-10 $27.22 $27.27 $27.15 $27.19 $26.52 14,903
2021-03-09 $27.18 $27.20 $27.09 $27.16 $26.49 10,283
2021-03-08 $26.73 $26.73 $26.71 $26.71 $26.04 736
2021-03-05 $27.02 $27.02 $26.81 $26.95 $26.28 3,850
2021-03-04 $27.20 $27.43 $26.91 $27.06 $26.39 21,084
2021-03-03 $27.83 $27.83 $27.40 $27.40 $26.72 6,242
2021-03-02 $27.99 $27.99 $27.84 $27.84 $27.15 9,891
2021-03-01 $27.86 $28.06 $27.86 $28.02 $27.32 15,758
2021-02-26 $27.59 $27.77 $27.57 $27.59 $26.90 26,693
2021-02-25 $27.61 $27.88 $27.48 $27.48 $26.80 10,851
2021-02-24 $27.94 $28.16 $27.94 $28.12 $27.42 1,487
2021-02-23 $27.90 $28.12 $27.86 $28.08 $27.38 10,732
2021-02-22 $28.44 $28.44 $28.15 $28.15 $27.45 17,572
2021-02-19 $28.62 $28.66 $28.54 $28.58 $27.86 30,291
2021-02-18 $28.48 $28.51 $28.42 $28.50 $27.79 13,056
2021-02-17 $28.58 $28.65 $28.44 $28.65 $27.94 5,154
2021-02-16 $28.89 $28.91 $28.73 $28.73 $28.02 62,973
2021-02-12 $28.68 $28.78 $28.68 $28.78 $28.06 8,176
2021-02-11 $28.67 $28.72 $28.57 $28.67 $27.95 7,142
2021-02-10 $28.48 $28.57 $28.48 $28.55 $27.84 3,575
2021-02-09 $28.61 $28.61 $28.59 $28.59 $27.88 1,118
2021-02-08 $28.51 $28.52 $28.47 $28.51 $27.80 2,490
2021-02-05 $28.32 $28.40 $28.28 $28.37 $27.66 3,257
2021-02-04 $28.11 $28.11 $28.11 $28.11 $27.41 45
2021-02-03 $28.12 $28.19 $28.08 $28.11 $27.41 7,429
2021-02-02 $27.90 $28.17 $27.88 $28.12 $27.42 12,305
2021-02-01 $27.76 $27.85 $27.63 $27.85 $27.16 26,107
2021-01-29 $27.85 $27.85 $27.57 $27.58 $26.89 1,023
2021-01-28 $27.85 $27.89 $27.79 $27.79 $27.10 1,020
2021-01-27 $27.71 $27.78 $27.62 $27.62 $26.93 1,783
2021-01-26 $27.99 $28.04 $27.98 $27.99 $27.29 4,415
2021-01-25 $28.12 $28.15 $28.00 $28.06 $27.36 6,828
2021-01-22 $28.07 $28.13 $28.07 $28.11 $27.42 5,174
2021-01-21 $28.22 $28.23 $28.19 $28.23 $27.53 2,955
2021-01-20 $28.19 $28.23 $28.18 $28.21 $27.51 3,426
2021-01-19 $28.09 $28.15 $28.07 $28.14 $27.44 5,309
2021-01-15 $28.09 $28.09 $27.85 $27.90 $27.21 33,706
2021-01-14 $28.17 $28.17 $28.09 $28.09 $27.39 435
2021-01-13 $27.92 $27.96 $27.92 $27.96 $27.26 23,471
2021-01-12 $27.87 $27.96 $27.87 $27.94 $27.24 9,825
2021-01-11 $27.86 $27.93 $27.84 $27.84 $27.15 1,777
2021-01-08 $27.90 $27.90 $27.82 $27.87 $27.18 1,668
2021-01-07 $27.84 $27.91 $27.79 $27.86 $27.17 9,848
2021-01-06 $27.59 $27.82 $27.58 $27.63 $26.94 207,415
2021-01-05 $27.43 $27.55 $27.43 $27.51 $26.82 31,886
2021-01-04 $27.51 $27.58 $27.29 $27.39 $26.71 42,073
2020-12-31 $27.37 $27.46 $27.37 $27.46 $26.77 4,240
2020-12-30 $27.32 $27.44 $27.32 $27.41 $26.72 19,043
2020-12-29 $27.46 $27.48 $27.40 $27.43 $26.31 5,592
2020-12-28 $27.51 $27.56 $27.49 $27.49 $26.37 1,327
2020-12-24 $27.42 $27.45 $27.38 $27.44 $26.32 1,146
2020-12-23 $27.39 $27.39 $27.37 $27.37 $26.25 321
2020-12-22 $27.26 $27.26 $27.26 $27.26 $26.14 85
2020-12-21 $27.16 $27.26 $27.16 $27.26 $26.14 205
2020-12-18 $27.42 $27.42 $27.33 $27.36 $26.24 510
2020-12-17 $27.38 $27.41 $27.38 $27.41 $26.29 111
2020-12-16 $27.34 $27.37 $27.34 $27.34 $26.23 1,932
2020-12-15 $27.32 $27.42 $27.32 $27.42 $26.30 1,022
2020-12-14 $27.23 $27.24 $27.23 $27.24 $26.13 201
2020-12-11 $27.17 $27.19 $27.13 $27.18 $26.07 3,010
2020-12-10 $27.13 $27.26 $27.13 $27.25 $26.14 1,116
2020-12-09 $27.47 $27.47 $27.16 $27.21 $26.10 6,255
2020-12-08 $27.39 $27.39 $27.39 $27.39 $26.27 0
2020-12-07 $27.35 $27.39 $27.35 $27.39 $26.27 1,144
2020-12-04 $27.18 $27.18 $27.18 $27.18 $26.07 460
2020-12-03 $27.01 $27.01 $27.01 $27.01 $25.91 0
2020-12-02 $27.01 $27.01 $27.01 $27.01 $25.91 0
2020-12-01 $26.94 $27.03 $26.93 $27.01 $25.91 4,301
2020-11-30 $26.76 $26.84 $26.71 $26.80 $25.71 7,801
2020-11-27 $26.71 $26.71 $26.71 $26.71 $25.61 0
2020-11-25 $26.68 $26.71 $26.68 $26.71 $25.61 1,381
2020-11-24 $26.59 $26.73 $26.59 $26.66 $25.57 7,690
2020-11-23 $26.50 $26.53 $26.40 $26.50 $25.42 715
2020-11-20 $26.54 $26.58 $26.46 $26.47 $25.39 17,791
2020-11-19 $26.47 $26.60 $26.41 $26.56 $25.48 2,843
2020-11-18 $26.56 $26.56 $26.44 $26.44 $25.36 6,878
2020-11-17 $26.51 $26.59 $26.51 $26.54 $25.46 3,859
2020-11-16 $26.47 $26.58 $26.47 $26.55 $25.47 21,837
2020-11-13 $26.37 $26.41 $26.34 $26.41 $25.33 3,082
2020-11-12 $26.44 $26.44 $26.27 $26.27 $25.19 3,437
2020-11-11 $26.43 $26.45 $26.41 $26.45 $25.37 5,141
2020-11-10 $26.37 $26.37 $26.25 $26.26 $25.19 13,304
2020-11-09 $26.79 $26.86 $26.42 $26.42 $25.34 9,142
2020-11-06 $26.39 $26.39 $26.35 $26.38 $25.30 1,679
2020-11-05 $26.39 $26.43 $26.32 $26.39 $25.31 18,336
2020-11-04 $25.85 $26.48 $25.85 $26.08 $25.01 35,370
2020-11-03 $25.57 $25.62 $25.54 $25.62 $24.57 2,309
2020-11-02 $25.40 $25.40 $25.24 $25.32 $24.28 14,383
2020-10-30 $25.34 $25.34 $25.22 $25.31 $24.28 922
2020-10-29 $25.38 $25.38 $25.38 $25.38 $24.34 15
2020-10-28 $25.43 $25.43 $25.38 $25.38 $24.34 285
2020-10-27 $25.83 $25.83 $25.82 $25.82 $24.77 370
2020-10-26 $25.87 $25.87 $25.70 $25.72 $24.67 644
2020-10-23 $25.94 $25.99 $25.94 $25.99 $24.93 878
2020-10-22 $25.83 $25.93 $25.83 $25.93 $24.87 990
2020-10-21 $25.90 $25.91 $25.84 $25.87 $24.81 21,756
2020-10-20 $26.01 $26.01 $25.98 $25.98 $24.92 602
2020-10-19 $26.17 $26.17 $25.98 $25.99 $24.93 72,667
2020-10-16 $26.21 $28.31 $26.13 $26.13 $25.06 113,957
2020-10-15 $26.21 $26.21 $25.96 $26.15 $25.08 10,551
2020-10-14 $26.21 $26.21 $26.21 $26.21 $25.14 0
2020-10-13 $26.10 $26.21 $26.10 $26.21 $25.14 834
2020-10-12 $26.33 $26.39 $26.33 $26.37 $25.30 3,073
2020-10-09 $27.00 $27.00 $26.38 $26.38 $25.30 1,616
2020-10-08 $26.04 $26.08 $26.01 $26.08 $25.01 1,987
2020-10-07 $26.07 $26.07 $26.07 $26.07 $25.00 1
2020-10-06 $26.27 $26.27 $26.07 $26.07 $25.00 530
2020-10-05 $26.34 $26.34 $26.28 $26.28 $25.21 3,176
2020-10-02 $26.32 $26.43 $26.32 $26.35 $25.27 31,028
2020-10-01 $26.46 $26.52 $26.46 $26.52 $25.44 7,172
2020-09-30 $26.38 $26.43 $26.33 $26.37 $25.29 6,880
2020-09-29 $26.36 $26.36 $26.35 $26.35 $25.27 1,300
2020-09-28 $26.30 $26.32 $26.30 $26.32 $25.24 100
2020-09-25 $25.96 $26.18 $25.96 $26.18 $25.11 17,082
2020-09-24 $25.98 $25.98 $25.98 $25.98 $24.92 260,051
2020-09-23 $26.29 $26.29 $25.98 $25.98 $24.92 523
2020-09-22 $26.32 $26.32 $26.32 $26.32 $25.24 3,804
2020-09-21 $26.18 $26.24 $26.18 $26.24 $25.17 273
2020-09-18 $26.28 $26.28 $26.28 $26.28 $25.21 25
2020-09-17 $26.25 $26.28 $26.24 $26.28 $25.21 1,155
2020-09-16 $26.55 $26.58 $26.40 $26.42 $25.35 919
2020-09-15 $26.46 $26.52 $26.46 $26.48 $25.40 2,397
2020-09-14 $26.33 $26.36 $26.26 $26.36 $25.28 1,922
2020-09-11 $26.19 $26.19 $26.10 $26.10 $25.00 545
2020-09-10 $26.37 $26.37 $26.14 $26.14 $25.03 3,334
2020-09-09 $26.22 $26.26 $26.16 $26.24 $25.13 8,446
2020-09-08 $26.16 $26.16 $26.16 $26.16 $25.06 5,000
2020-09-04 $26.50 $26.50 $26.50 $26.50 $25.38 700
2020-09-03 $26.78 $26.78 $26.63 $26.63 $25.51 7,281
2020-09-02 $27.03 $27.13 $27.03 $27.12 $25.98 5,482
2020-09-01 $26.80 $26.93 $26.80 $26.93 $25.79 3,066
2020-08-31 $26.64 $26.64 $26.64 $26.64 $25.51 139
2020-08-28 $26.58 $26.64 $26.55 $26.64 $25.51 5,708
2020-08-27 $26.58 $26.58 $26.48 $26.48 $25.37 246
2020-08-26 $26.67 $26.69 $26.65 $26.69 $25.56 398
2020-08-25 $26.58 $26.60 $26.56 $26.60 $25.48 3,476
2020-08-24 $26.58 $26.58 $26.55 $26.56 $25.44 340
2020-08-21 $26.43 $26.50 $26.43 $26.50 $25.39 1,286
2020-08-20 $26.40 $26.40 $26.40 $26.40 $25.29 0
2020-08-19 $26.50 $26.51 $26.40 $26.40 $25.29 244
2020-08-18 $26.50 $26.50 $26.48 $26.48 $25.36 255
2020-08-17 $26.40 $26.48 $25.60 $26.44 $25.32 7,298
2020-08-14 $26.44 $26.44 $26.44 $26.44 $25.32 27
2020-08-13 $26.41 $26.44 $26.41 $26.44 $25.32 5,550
2020-08-12 $26.48 $26.48 $26.48 $26.48 $25.37 71
2020-08-11 $26.58 $26.61 $26.48 $26.48 $25.37 2,043
2020-08-10 $26.85 $26.85 $26.68 $26.70 $25.57 17,547
2020-08-07 $26.73 $26.77 $26.73 $26.75 $25.62 10,067
2020-08-06 $26.78 $26.85 $26.77 $26.84 $25.71 17,543
2020-08-05 $26.77 $26.77 $26.71 $26.76 $25.63 8,794
2020-08-04 $26.74 $26.80 $26.73 $26.78 $25.65 7,147
2020-08-03 $26.72 $26.77 $26.71 $26.74 $25.62 8,816
2020-07-31 $26.57 $26.60 $26.57 $26.60 $25.48 2,793
2020-07-30 $26.43 $26.46 $26.43 $26.46 $25.35 197
2020-07-29 $26.38 $26.41 $26.35 $26.41 $25.29 3,910
2020-07-28 $26.32 $26.38 $26.25 $26.25 $25.14 4,180
2020-07-27 $26.24 $26.36 $26.24 $26.36 $25.25 277
2020-07-24 $26.27 $26.27 $26.27 $26.27 $25.16 737
2020-07-23 $26.51 $26.51 $26.27 $26.27 $25.16 368
2020-07-22 $26.44 $26.48 $26.43 $26.48 $25.36 8,211
2020-07-21 $26.51 $26.51 $26.45 $26.45 $25.34 1,326
2020-07-20 $26.34 $26.52 $26.34 $26.52 $25.40 4,860
2020-07-17 $26.18 $26.22 $26.17 $26.22 $25.11 5,704
2020-07-16 $26.15 $26.21 $26.14 $26.18 $25.07 14,194
2020-07-15 $26.22 $26.24 $26.17 $26.24 $25.13 892
2020-07-14 $26.04 $26.18 $26.01 $26.18 $25.08 36,458
2020-07-13 $26.58 $26.59 $26.12 $26.12 $25.02 209,586
2020-07-10 $26.32 $26.37 $26.32 $26.37 $25.26 1,178
2020-07-09 $26.41 $26.41 $26.30 $26.33 $25.22 1,388
2020-07-08 $26.24 $26.27 $26.23 $26.25 $25.14 2,215
2020-07-07 $26.19 $26.19 $26.19 $26.19 $25.09 169
2020-07-06 $26.10 $26.11 $26.00 $26.07 $24.97 2,322
2020-07-02 $25.89 $25.90 $25.89 $25.89 $24.80 7,214
2020-07-01 $25.79 $25.79 $25.74 $25.76 $24.67 4,089
2020-06-30 $25.74 $25.78 $25.74 $25.78 $24.69 1,625
2020-06-29 $25.52 $25.52 $25.52 $25.52 $24.44 42
2020-06-26 $25.68 $25.68 $25.52 $25.52 $24.44 683
2020-06-25 $25.66 $25.68 $25.63 $25.63 $24.55 1,901
2020-06-24 $25.67 $25.67 $25.62 $25.62 $24.54 822
2020-06-23 $25.82 $25.83 $25.74 $25.77 $24.69 752
2020-06-22 $25.68 $25.77 $25.67 $25.73 $24.65 1,482
2020-06-19 $25.68 $25.68 $25.65 $25.65 $24.57 452
2020-06-18 $25.69 $25.73 $25.68 $25.69 $24.60 1,239
2020-06-17 $25.58 $25.58 $25.58 $25.58 $24.50 4
2020-06-16 $25.56 $25.58 $25.56 $25.58 $24.50 147
2020-06-15 $25.34 $25.54 $25.34 $25.50 $24.43 3,094
2020-06-12 $25.51 $25.56 $25.49 $25.55 $24.33 2,411
2020-06-11 $25.83 $25.83 $25.52 $25.52 $24.30 6,188
2020-06-10 $26.01 $26.01 $25.96 $25.96 $24.72 2,032
2020-06-09 $25.81 $25.81 $25.81 $25.81 $24.58 130
2020-06-08 $25.75 $25.77 $25.68 $25.73 $24.50 8,682
2020-06-05 $25.71 $25.76 $25.71 $25.73 $24.50 9,987
2020-06-04 $25.60 $25.60 $25.55 $25.58 $24.36 2,312
2020-06-03 $25.54 $25.66 $24.78 $25.61 $24.38 12,699
2020-06-02 $25.39 $25.55 $25.39 $25.55 $24.33 1,577
2020-06-01 $25.23 $25.32 $25.20 $25.31 $24.10 9,188
2020-05-29 $25.05 $25.16 $25.01 $25.16 $23.96 1,816
2020-05-28 $25.29 $25.29 $25.01 $25.04 $23.85 1,095
2020-05-27 $25.04 $25.13 $24.93 $25.13 $23.93 1,956
2020-05-26 $24.88 $25.00 $24.86 $24.86 $23.68 3,763
2020-05-22 $24.52 $24.63 $24.52 $24.59 $23.42 2,556
2020-05-21 $24.57 $24.57 $24.41 $24.50 $23.33 2,553
2020-05-20 $24.38 $24.45 $24.38 $24.42 $23.26 1,757
2020-05-19 $24.28 $24.32 $24.19 $24.19 $23.03 1,418
2020-05-18 $24.20 $24.27 $24.13 $24.22 $23.06 8,998
2020-05-15 $23.57 $23.71 $23.57 $23.71 $22.58 158
2020-05-14 $23.58 $23.58 $23.58 $23.58 $22.46 4
2020-05-13 $23.53 $23.58 $23.52 $23.58 $22.46 4,095
2020-05-12 $24.07 $24.07 $23.84 $23.84 $22.70 429
2020-05-11 $24.07 $24.07 $24.05 $24.05 $22.90 394
2020-05-08 $23.90 $23.90 $23.90 $23.90 $22.76 0
2020-05-07 $23.90 $23.90 $23.90 $23.90 $22.76 124
2020-05-06 $23.74 $23.74 $22.11 $23.67 $22.54 20,427
2020-05-05 $23.50 $23.50 $23.50 $23.50 $22.38 300,004
2020-05-04 $23.58 $23.58 $23.58 $23.58 $22.46 150,092
2020-05-01 $23.57 $23.59 $23.50 $23.50 $22.38 7,245
2020-04-30 $23.46 $23.46 $23.46 $23.46 $22.34 55
2020-04-29 $23.46 $23.46 $23.46 $23.46 $22.34 148
2020-04-28 $23.46 $23.46 $23.46 $23.46 $22.34 2
2020-04-27 $23.40 $24.27 $23.36 $23.46 $22.34 6,118
2020-04-24 $23.20 $23.24 $23.20 $23.24 $22.13 137
2020-04-23 $23.18 $23.18 $23.18 $23.18 $22.07 20
2020-04-22 $23.13 $23.18 $23.13 $23.18 $22.07 2,604
2020-04-21 $23.29 $23.29 $23.29 $23.29 $22.18 1
2020-04-20 $23.28 $23.29 $23.28 $23.29 $22.18 456
2020-04-17 $23.35 $23.35 $23.35 $23.35 $22.24 41
2020-04-16 $23.35 $23.35 $23.35 $23.35 $22.24 0
2020-04-15 $23.12 $23.35 $23.12 $23.35 $22.24 257
2020-04-14 $23.75 $23.79 $23.74 $23.79 $22.66 4,003
2020-04-13 $23.66 $23.70 $23.66 $23.70 $22.57 250
2020-04-09 $22.93 $22.93 $22.93 $22.93 $21.84 64
2020-04-08 $22.60 $22.93 $22.43 $22.93 $21.84 5,400
2020-04-07 $22.57 $22.57 $22.24 $22.24 $21.17 1,110
2020-04-06 $21.74 $21.74 $21.74 $21.74 $20.70 0
2020-04-03 $21.74 $21.74 $21.74 $21.74 $20.70 49
2020-04-02 $21.74 $21.78 $21.74 $21.74 $20.70 697
2020-04-01 $22.13 $22.26 $21.56 $21.56 $20.53 11,796
2020-03-31 $22.26 $22.26 $22.25 $22.25 $21.19 1,590
2020-03-30 $22.11 $22.11 $22.09 $22.09 $21.04 361
2020-03-27 $22.03 $22.03 $22.03 $22.03 $20.98 99
2020-03-26 $21.98 $22.03 $21.98 $22.03 $20.98 402
2020-03-25 $20.93 $20.93 $20.93 $20.93 $19.93 0
2020-03-24 $20.96 $21.23 $20.92 $20.93 $19.93 1,902
2020-03-23 $20.29 $20.42 $20.29 $20.42 $19.45 234
2020-03-20 $20.02 $20.02 $20.02 $20.02 $19.07 801
2020-03-19 $19.81 $20.11 $19.81 $19.97 $19.02 425
2020-03-18 $20.72 $20.72 $20.15 $20.15 $19.19 1,200
2020-03-17 $21.32 $21.66 $20.90 $20.91 $19.91 10,383
2020-03-16 $22.35 $22.35 $22.35 $22.35 $21.29 0
2020-03-13 $21.20 $22.35 $21.20 $22.35 $21.22 9,290
2020-03-12 $21.71 $21.71 $21.48 $21.48 $20.39 395
2020-03-11 $23.20 $23.20 $22.65 $22.72 $21.57 4,028
2020-03-10 $23.51 $23.53 $23.33 $23.50 $22.31 4,214
2020-03-09 $24.00 $24.00 $23.47 $23.47 $22.28 1,844
2020-03-06 $24.40 $24.40 $24.18 $24.29 $23.07 2,249
2020-03-05 $24.60 $24.60 $24.42 $24.42 $23.19 2,111
2020-03-04 $24.40 $24.40 $24.40 $24.40 $23.17 91
2020-03-03 $24.94 $25.01 $24.39 $24.40 $23.17 17,229
2020-03-02 $24.28 $24.65 $24.28 $24.65 $23.40 2,562
2020-02-28 $23.79 $24.31 $23.74 $24.31 $23.08 10,698
2020-02-27 $24.41 $24.62 $24.26 $24.27 $23.04 17,475
2020-02-26 $24.86 $24.89 $24.74 $24.74 $23.48 5,596
2020-02-25 $25.10 $25.17 $24.70 $24.70 $23.45 147,793

Merlyn.AI Tactical Growth and Income ETF (SNUG) News Headlines

Recent Merlyn.AI Tactical Growth and Income ETF (SNUG) News
Similar Companies to Merlyn.AI Tactical Growth and Income ETF (SNUG) 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.