Defiance Next Gen SPAC Derived ETF (SPAK) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.63 ($0.00) 0.00%
Defiance Next Gen SPAC Derived ETF - Daily Information
Click for more stock information on Defiance Next Gen SPAC Derived ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.63 |
| Previous Close | $14.63 |
| High | $14.63 |
| Low | $14.63 |
| Adjusted Open | $14.63 |
| Previous Adjusted Close | $14.63 |
| Adjusted High | $14.63 |
| Adjusted Low | $14.63 |
About Defiance Next Gen SPAC Derived ETF (SPAK)
Defiance Next Gen SPAC Derived ETF
Invest in Defiance Next Gen SPAC Derived ETF (SPAK)
Historical Stock Data for Defiance Next Gen SPAC Derived ETF (SPAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-08-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-08-30 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-08-29 | $14.56 | $14.70 | $14.56 | $14.63 | $14.63 | 11,217 |
| 2022-08-26 | $14.66 | $14.69 | $14.64 | $14.68 | $14.68 | 10,227 |
| 2022-08-25 | $14.68 | $14.70 | $14.68 | $14.70 | $14.70 | 3,208 |
| 2022-08-24 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 3,373 |
| 2022-08-23 | $14.65 | $14.70 | $14.55 | $14.68 | $14.68 | 13,862 |
| 2022-08-22 | $14.66 | $14.69 | $14.66 | $14.69 | $14.69 | 4,351 |
| 2022-08-19 | $14.65 | $14.70 | $14.65 | $14.68 | $14.68 | 3,632 |
| 2022-08-18 | $14.66 | $14.69 | $14.66 | $14.68 | $14.68 | 2,154 |
| 2022-08-17 | $14.56 | $14.68 | $14.56 | $14.66 | $14.66 | 8,635 |
| 2022-08-16 | $14.69 | $14.70 | $14.56 | $14.68 | $14.68 | 5,105 |
| 2022-08-15 | $14.56 | $14.69 | $14.56 | $14.68 | $14.68 | 10,726 |
| 2022-08-12 | $14.69 | $14.70 | $14.64 | $14.68 | $14.68 | 5,073 |
| 2022-08-11 | $14.75 | $14.75 | $14.63 | $14.67 | $14.67 | 31,935 |
| 2022-08-10 | $14.75 | $14.75 | $14.67 | $14.73 | $14.73 | 9,376 |
| 2022-08-09 | $14.68 | $14.73 | $14.68 | $14.69 | $14.69 | 9,451 |
| 2022-08-08 | $14.86 | $15.00 | $14.69 | $14.70 | $14.70 | 10,411 |
| 2022-08-05 | $14.30 | $14.68 | $14.30 | $14.68 | $14.68 | 7,726 |
| 2022-08-04 | $14.47 | $14.64 | $14.41 | $14.41 | $14.41 | 15,086 |
| 2022-08-03 | $14.54 | $14.68 | $14.54 | $14.66 | $14.66 | 9,451 |
| 2022-08-02 | $14.19 | $14.50 | $14.19 | $14.38 | $14.38 | 15,264 |
| 2022-08-01 | $13.92 | $14.11 | $13.85 | $14.04 | $14.04 | 3,983 |
| 2022-07-29 | $13.91 | $14.08 | $13.91 | $14.06 | $14.06 | 8,603 |
| 2022-07-28 | $13.81 | $13.86 | $13.56 | $13.86 | $13.86 | 32,326 |
| 2022-07-27 | $13.45 | $13.64 | $13.45 | $13.64 | $13.64 | 2,908 |
| 2022-07-26 | $13.44 | $13.44 | $13.38 | $13.40 | $13.40 | 1,731 |
| 2022-07-25 | $13.50 | $13.55 | $13.47 | $13.53 | $13.53 | 7,069 |
| 2022-07-22 | $13.82 | $13.82 | $13.53 | $13.57 | $13.57 | 6,892 |
| 2022-07-21 | $13.91 | $13.93 | $13.86 | $13.92 | $13.92 | 8,287 |
| 2022-07-20 | $13.63 | $13.96 | $13.63 | $13.92 | $13.92 | 5,730 |
| 2022-07-19 | $13.56 | $13.75 | $13.56 | $13.69 | $13.69 | 43,640 |
| 2022-07-18 | $13.62 | $13.66 | $13.37 | $13.41 | $13.41 | 5,046 |
| 2022-07-15 | $13.25 | $13.40 | $13.25 | $13.40 | $13.40 | 4,937 |
| 2022-07-14 | $13.12 | $13.21 | $13.08 | $13.21 | $13.21 | 1,453 |
| 2022-07-13 | $13.06 | $13.27 | $13.06 | $13.23 | $13.23 | 14,694 |
| 2022-07-12 | $13.31 | $13.31 | $13.20 | $13.25 | $13.25 | 3,064 |
| 2022-07-11 | $13.41 | $13.41 | $13.24 | $13.24 | $13.24 | 1,845 |
| 2022-07-08 | $13.51 | $13.74 | $13.51 | $13.63 | $13.63 | 7,127 |
| 2022-07-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 511 |
| 2022-07-06 | $13.40 | $13.40 | $13.26 | $13.31 | $13.31 | 808 |
| 2022-07-05 | $12.89 | $13.33 | $12.89 | $13.33 | $13.33 | 5,255 |
| 2022-07-01 | $13.00 | $13.12 | $13.00 | $13.07 | $13.07 | 2,886 |
| 2022-06-30 | $13.00 | $13.04 | $12.89 | $13.02 | $13.02 | 1,917 |
| 2022-06-29 | $13.25 | $13.25 | $13.09 | $13.14 | $13.14 | 3,041 |
| 2022-06-28 | $13.68 | $13.81 | $13.41 | $13.41 | $13.41 | 5,485 |
| 2022-06-27 | $13.87 | $13.87 | $13.70 | $13.74 | $13.74 | 87,830 |
| 2022-06-24 | $13.87 | $14.01 | $13.87 | $13.87 | $13.87 | 7,487 |
| 2022-06-23 | $13.64 | $13.82 | $13.63 | $13.81 | $13.81 | 9,860 |
| 2022-06-22 | $13.64 | $13.71 | $13.58 | $13.61 | $13.61 | 1,157 |
| 2022-06-21 | $13.79 | $13.88 | $13.63 | $13.63 | $13.63 | 3,434 |
| 2022-06-17 | $13.47 | $13.62 | $13.32 | $13.58 | $13.58 | 43,134 |
| 2022-06-16 | $13.39 | $13.39 | $13.15 | $13.17 | $13.17 | 2,647 |
| 2022-06-15 | $13.31 | $13.64 | $13.31 | $13.56 | $13.56 | 17,777 |
| 2022-06-14 | $13.32 | $13.33 | $13.21 | $13.26 | $13.26 | 3,356 |
| 2022-06-13 | $13.59 | $13.59 | $13.24 | $13.27 | $13.27 | 7,451 |
| 2022-06-10 | $14.13 | $14.26 | $13.97 | $13.99 | $13.99 | 3,757 |
| 2022-06-09 | $14.66 | $14.66 | $14.33 | $14.35 | $14.35 | 4,854 |
| 2022-06-08 | $14.60 | $14.90 | $14.60 | $14.82 | $14.82 | 5,369 |
| 2022-06-07 | $14.63 | $14.74 | $14.55 | $14.74 | $14.74 | 2,594 |
| 2022-06-06 | $15.06 | $15.06 | $14.73 | $14.77 | $14.77 | 3,472 |
| 2022-06-03 | $15.15 | $15.15 | $14.93 | $14.99 | $14.99 | 2,371 |
| 2022-06-02 | $14.86 | $15.25 | $14.86 | $15.21 | $15.21 | 2,185 |
| 2022-06-01 | $15.14 | $15.15 | $14.80 | $14.91 | $14.91 | 3,820 |
| 2022-05-31 | $15.12 | $15.18 | $14.93 | $15.05 | $15.05 | 22,694 |
| 2022-05-27 | $14.91 | $15.10 | $14.91 | $15.08 | $15.08 | 3,559 |
| 2022-05-26 | $14.63 | $14.82 | $14.63 | $14.74 | $14.74 | 3,158 |
| 2022-05-25 | $14.20 | $14.54 | $14.20 | $14.50 | $14.50 | 7,809 |
| 2022-05-24 | $14.48 | $14.48 | $14.23 | $14.26 | $14.26 | 7,566 |
| 2022-05-23 | $14.72 | $14.79 | $14.54 | $14.71 | $14.71 | 5,719 |
| 2022-05-20 | $14.85 | $14.85 | $14.44 | $14.66 | $14.66 | 6,755 |
| 2022-05-19 | $14.71 | $14.93 | $14.53 | $14.77 | $14.77 | 3,785 |
| 2022-05-18 | $14.77 | $14.77 | $14.46 | $14.50 | $14.50 | 2,237 |
| 2022-05-17 | $14.70 | $14.80 | $14.61 | $14.79 | $14.79 | 3,876 |
| 2022-05-16 | $14.53 | $14.75 | $14.46 | $14.50 | $14.50 | 7,386 |
| 2022-05-13 | $14.24 | $14.68 | $14.24 | $14.59 | $14.59 | 7,576 |
| 2022-05-12 | $13.42 | $13.96 | $13.32 | $13.96 | $13.96 | 15,422 |
| 2022-05-11 | $13.98 | $14.11 | $13.54 | $13.55 | $13.55 | 7,827 |
| 2022-05-10 | $14.61 | $14.61 | $13.88 | $14.03 | $14.03 | 7,091 |
| 2022-05-09 | $15.06 | $15.06 | $14.46 | $14.50 | $14.50 | 16,865 |
| 2022-05-06 | $15.30 | $15.47 | $15.30 | $15.33 | $15.33 | 1,979 |
| 2022-05-05 | $15.96 | $15.96 | $15.49 | $15.61 | $15.61 | 25,634 |
| 2022-05-04 | $15.79 | $16.17 | $15.65 | $16.17 | $16.17 | 10,723 |
| 2022-05-03 | $16.09 | $16.09 | $15.81 | $15.87 | $15.87 | 8,546 |
| 2022-05-02 | $15.54 | $15.87 | $15.54 | $15.87 | $15.87 | 3,830 |
| 2022-04-29 | $15.74 | $16.08 | $15.67 | $15.68 | $15.68 | 8,106 |
| 2022-04-28 | $15.71 | $15.86 | $15.46 | $15.86 | $15.86 | 10,119 |
| 2022-04-27 | $15.70 | $15.80 | $15.61 | $15.64 | $15.64 | 3,359 |
| 2022-04-26 | $15.94 | $15.94 | $15.65 | $15.66 | $15.66 | 2,001 |
| 2022-04-25 | $15.71 | $16.05 | $15.71 | $16.04 | $16.04 | 5,122 |
| 2022-04-22 | $15.98 | $16.10 | $15.81 | $15.83 | $15.83 | 9,716 |
| 2022-04-21 | $16.44 | $16.62 | $16.04 | $16.04 | $16.04 | 2,134 |
| 2022-04-20 | $16.79 | $16.79 | $16.43 | $16.43 | $16.43 | 2,059 |
| 2022-04-19 | $16.57 | $16.66 | $16.33 | $16.64 | $16.64 | 12,036 |
| 2022-04-18 | $16.65 | $16.65 | $16.33 | $16.39 | $16.39 | 4,688 |
| 2022-04-14 | $16.91 | $16.91 | $16.69 | $16.70 | $16.70 | 1,604 |
| 2022-04-13 | $16.93 | $17.02 | $16.93 | $16.98 | $16.98 | 10,809 |
| 2022-04-12 | $17.09 | $17.09 | $16.75 | $16.77 | $16.77 | 5,638 |
| 2022-04-11 | $16.76 | $16.88 | $16.67 | $16.78 | $16.78 | 3,497 |
| 2022-04-08 | $16.95 | $17.10 | $16.90 | $16.90 | $16.90 | 3,217 |
| 2022-04-07 | $17.20 | $17.32 | $17.07 | $17.11 | $17.11 | 8,538 |
| 2022-04-06 | $17.39 | $17.48 | $17.11 | $17.25 | $17.25 | 4,008 |
| 2022-04-05 | $17.99 | $17.99 | $17.63 | $17.63 | $17.63 | 3,659 |
| 2022-04-04 | $17.73 | $18.08 | $17.73 | $18.04 | $18.04 | 4,847 |
| 2022-04-01 | $17.79 | $17.84 | $17.62 | $17.70 | $17.70 | 4,756 |
| 2022-03-31 | $17.94 | $17.99 | $17.72 | $17.72 | $17.72 | 23,084 |
| 2022-03-30 | $18.13 | $18.20 | $17.87 | $17.95 | $17.95 | 10,706 |
| 2022-03-29 | $17.86 | $18.18 | $17.86 | $18.10 | $18.10 | 4,014 |
| 2022-03-28 | $17.56 | $17.56 | $17.32 | $17.55 | $17.55 | 18,111 |
| 2022-03-25 | $17.72 | $17.72 | $17.47 | $17.55 | $17.55 | 5,550 |
| 2022-03-24 | $17.72 | $17.77 | $17.61 | $17.75 | $17.75 | 5,346 |
| 2022-03-23 | $17.62 | $17.96 | $17.56 | $17.69 | $17.69 | 19,926 |
| 2022-03-22 | $17.50 | $17.86 | $17.50 | $17.71 | $17.71 | 24,867 |
| 2022-03-21 | $17.52 | $17.61 | $17.32 | $17.45 | $17.45 | 9,670 |
| 2022-03-18 | $17.50 | $17.57 | $17.46 | $17.57 | $17.57 | 2,934 |
| 2022-03-17 | $17.00 | $17.27 | $17.00 | $17.27 | $17.27 | 8,665 |
| 2022-03-16 | $16.58 | $16.88 | $16.58 | $16.85 | $16.85 | 16,607 |
| 2022-03-15 | $16.11 | $16.28 | $16.02 | $16.28 | $16.28 | 4,946 |
| 2022-03-14 | $16.40 | $16.45 | $15.97 | $15.99 | $15.99 | 4,374 |
| 2022-03-11 | $16.92 | $16.92 | $16.52 | $16.52 | $16.52 | 6,810 |
| 2022-03-10 | $16.74 | $16.85 | $16.69 | $16.85 | $16.85 | 7,702 |
| 2022-03-09 | $16.80 | $17.00 | $16.80 | $16.97 | $16.97 | 6,599 |
| 2022-03-08 | $16.38 | $16.75 | $16.19 | $16.59 | $16.59 | 13,146 |
| 2022-03-07 | $16.48 | $16.62 | $16.32 | $16.32 | $16.32 | 7,055 |
| 2022-03-04 | $16.85 | $16.85 | $16.50 | $16.53 | $16.53 | 4,744 |
| 2022-03-03 | $17.38 | $17.38 | $16.79 | $16.85 | $16.85 | 21,184 |
| 2022-03-02 | $17.56 | $17.56 | $17.30 | $17.37 | $17.37 | 13,712 |
| 2022-03-01 | $17.61 | $17.65 | $17.32 | $17.41 | $17.41 | 6,630 |
| 2022-02-28 | $17.46 | $17.81 | $17.45 | $17.74 | $17.74 | 22,934 |
| 2022-02-25 | $17.43 | $17.54 | $17.14 | $17.53 | $17.53 | 6,957 |
| 2022-02-24 | $16.21 | $17.40 | $16.21 | $17.40 | $17.40 | 17,337 |
| 2022-02-23 | $17.26 | $17.26 | $16.80 | $16.86 | $16.86 | 8,101 |
| 2022-02-22 | $17.39 | $17.40 | $17.11 | $17.20 | $17.20 | 5,340 |
| 2022-02-18 | $17.81 | $17.89 | $17.44 | $17.55 | $17.55 | 10,933 |
| 2022-02-17 | $18.23 | $18.30 | $17.87 | $17.94 | $17.94 | 37,614 |
| 2022-02-16 | $18.35 | $18.45 | $18.26 | $18.39 | $18.39 | 6,851 |
| 2022-02-15 | $18.08 | $18.45 | $18.08 | $18.41 | $18.41 | 10,267 |
| 2022-02-14 | $17.98 | $18.19 | $17.81 | $17.87 | $17.87 | 13,953 |
| 2022-02-11 | $18.45 | $18.58 | $17.98 | $18.08 | $18.08 | 9,870 |
| 2022-02-10 | $18.42 | $19.00 | $18.42 | $18.48 | $18.48 | 4,468 |
| 2022-02-09 | $18.40 | $18.62 | $18.27 | $18.58 | $18.58 | 20,833 |
| 2022-02-08 | $17.90 | $18.15 | $17.84 | $18.15 | $18.15 | 6,380 |
| 2022-02-07 | $17.96 | $18.17 | $17.91 | $17.92 | $17.92 | 21,890 |
| 2022-02-04 | $17.58 | $17.98 | $17.51 | $17.94 | $17.94 | 9,777 |
| 2022-02-03 | $17.75 | $17.97 | $17.56 | $17.56 | $17.56 | 6,116 |
| 2022-02-02 | $18.53 | $18.53 | $17.99 | $17.99 | $17.99 | 3,189 |
| 2022-02-01 | $18.22 | $18.49 | $18.00 | $18.49 | $18.49 | 9,649 |
| 2022-01-31 | $17.43 | $18.12 | $17.43 | $18.12 | $18.12 | 11,687 |
| 2022-01-28 | $17.23 | $17.41 | $16.98 | $17.40 | $17.40 | 10,986 |
| 2022-01-27 | $17.82 | $17.82 | $17.23 | $17.27 | $17.27 | 12,345 |
| 2022-01-26 | $18.13 | $18.39 | $17.79 | $17.82 | $17.82 | 23,744 |
| 2022-01-25 | $17.90 | $18.17 | $17.78 | $17.93 | $17.93 | 31,072 |
| 2022-01-24 | $17.82 | $18.21 | $17.32 | $18.21 | $18.21 | 57,752 |
| 2022-01-21 | $18.61 | $18.66 | $18.22 | $18.26 | $18.26 | 49,117 |
| 2022-01-20 | $18.94 | $19.27 | $18.69 | $18.72 | $18.72 | 14,625 |
| 2022-01-19 | $19.13 | $19.13 | $18.80 | $18.80 | $18.80 | 19,141 |
| 2022-01-18 | $19.34 | $19.34 | $19.01 | $19.03 | $19.03 | 17,136 |
| 2022-01-14 | $19.58 | $19.60 | $19.29 | $19.52 | $19.52 | 8,625 |
| 2022-01-13 | $20.22 | $20.22 | $19.65 | $19.65 | $19.65 | 6,066 |
| 2022-01-12 | $20.43 | $20.52 | $20.16 | $20.17 | $20.17 | 21,756 |
| 2022-01-11 | $19.89 | $20.37 | $19.89 | $20.32 | $20.32 | 12,587 |
| 2022-01-10 | $20.03 | $20.03 | $19.60 | $19.90 | $19.90 | 18,342 |
| 2022-01-07 | $20.24 | $20.33 | $20.04 | $20.14 | $20.14 | 10,545 |
| 2022-01-06 | $20.34 | $20.34 | $19.90 | $20.25 | $20.25 | 16,786 |
| 2022-01-05 | $20.90 | $20.90 | $20.36 | $20.36 | $20.36 | 6,309 |
| 2022-01-04 | $21.52 | $21.54 | $21.03 | $21.17 | $21.17 | 5,840 |
| 2022-01-03 | $21.33 | $21.56 | $21.25 | $21.52 | $21.52 | 31,560 |
| 2021-12-31 | $21.35 | $21.45 | $21.18 | $21.21 | $21.21 | 43,520 |
| 2021-12-30 | $20.93 | $21.50 | $20.93 | $21.33 | $21.33 | 37,452 |
| 2021-12-29 | $21.25 | $21.25 | $20.91 | $20.97 | $20.97 | 16,267 |
| 2021-12-28 | $21.97 | $21.97 | $21.55 | $21.57 | $21.25 | 20,464 |
| 2021-12-27 | $21.99 | $22.05 | $21.81 | $21.97 | $21.64 | 27,846 |
| 2021-12-23 | $21.90 | $22.08 | $21.84 | $22.02 | $21.69 | 19,272 |
| 2021-12-22 | $21.78 | $22.03 | $21.78 | $21.88 | $21.56 | 18,273 |
| 2021-12-21 | $21.65 | $21.83 | $21.57 | $21.83 | $21.51 | 52,619 |
| 2021-12-20 | $21.47 | $21.66 | $21.34 | $21.48 | $21.16 | 12,316 |
| 2021-12-17 | $21.35 | $21.84 | $20.99 | $21.77 | $21.45 | 13,999 |
| 2021-12-16 | $22.09 | $22.14 | $21.40 | $21.47 | $21.15 | 15,442 |
| 2021-12-15 | $21.58 | $21.95 | $21.27 | $21.92 | $21.59 | 13,235 |
| 2021-12-14 | $21.73 | $21.91 | $21.46 | $21.58 | $21.26 | 25,316 |
| 2021-12-13 | $22.31 | $22.40 | $21.85 | $21.92 | $21.60 | 21,655 |
| 2021-12-10 | $22.66 | $22.83 | $22.24 | $22.29 | $21.96 | 13,368 |
| 2021-12-09 | $23.05 | $23.14 | $22.48 | $22.48 | $22.15 | 18,833 |
| 2021-12-08 | $22.78 | $23.23 | $22.66 | $23.14 | $22.80 | 6,374 |
| 2021-12-07 | $22.61 | $22.93 | $22.61 | $22.83 | $22.49 | 14,117 |
| 2021-12-06 | $22.03 | $22.41 | $21.62 | $22.31 | $21.98 | 19,022 |
| 2021-12-03 | $23.00 | $23.00 | $21.94 | $22.26 | $21.93 | 22,559 |
| 2021-12-02 | $23.07 | $23.17 | $22.73 | $22.95 | $22.61 | 14,558 |
| 2021-12-01 | $23.89 | $23.95 | $23.01 | $23.01 | $22.67 | 13,406 |
| 2021-11-30 | $23.83 | $24.04 | $23.30 | $23.60 | $23.25 | 29,023 |
| 2021-11-29 | $24.10 | $24.10 | $23.74 | $24.02 | $23.66 | 33,754 |
| 2021-11-26 | $23.48 | $23.91 | $23.48 | $23.89 | $23.54 | 13,289 |
| 2021-11-24 | $23.70 | $24.06 | $23.55 | $24.06 | $23.70 | 20,049 |
| 2021-11-23 | $24.32 | $24.44 | $23.58 | $23.82 | $23.47 | 24,511 |
| 2021-11-22 | $24.95 | $25.00 | $24.26 | $24.37 | $24.01 | 76,438 |
| 2021-11-19 | $24.55 | $24.89 | $24.55 | $24.85 | $24.48 | 18,412 |
| 2021-11-18 | $25.14 | $25.14 | $24.31 | $24.49 | $24.13 | 13,282 |
| 2021-11-17 | $25.48 | $25.51 | $25.12 | $25.18 | $24.81 | 13,534 |
| 2021-11-16 | $25.31 | $25.54 | $25.09 | $25.51 | $25.13 | 29,749 |
| 2021-11-15 | $25.30 | $25.34 | $25.17 | $25.31 | $24.94 | 42,210 |
| 2021-11-12 | $25.19 | $25.30 | $25.06 | $25.19 | $24.82 | 13,290 |
| 2021-11-11 | $24.98 | $25.21 | $24.88 | $25.12 | $24.75 | 10,316 |
| 2021-11-10 | $25.09 | $25.15 | $24.57 | $24.68 | $24.31 | 15,658 |
| 2021-11-09 | $25.68 | $25.75 | $24.99 | $25.30 | $24.93 | 23,366 |
| 2021-11-08 | $25.20 | $25.53 | $25.20 | $25.47 | $25.09 | 30,230 |
| 2021-11-05 | $24.90 | $25.00 | $24.76 | $24.91 | $24.54 | 41,141 |
| 2021-11-04 | $25.00 | $25.10 | $24.82 | $24.87 | $24.50 | 62,694 |
| 2021-11-03 | $24.68 | $24.99 | $24.68 | $24.91 | $24.54 | 13,207 |
| 2021-11-02 | $24.95 | $24.95 | $24.51 | $24.70 | $24.33 | 14,615 |
| 2021-11-01 | $24.77 | $24.96 | $24.77 | $24.92 | $24.55 | 15,228 |
| 2021-10-29 | $24.41 | $24.78 | $24.30 | $24.52 | $24.16 | 22,139 |
| 2021-10-28 | $23.33 | $24.61 | $23.31 | $24.20 | $23.84 | 71,085 |
| 2021-10-27 | $23.42 | $23.42 | $23.14 | $23.17 | $22.83 | 6,880 |
| 2021-10-26 | $23.51 | $23.75 | $23.22 | $23.31 | $22.97 | 12,825 |
| 2021-10-25 | $22.95 | $23.37 | $22.90 | $23.37 | $23.02 | 16,751 |
| 2021-10-22 | $22.96 | $22.96 | $22.57 | $22.72 | $22.38 | 21,225 |
| 2021-10-21 | $22.83 | $23.04 | $22.83 | $22.96 | $22.62 | 15,173 |
| 2021-10-20 | $22.85 | $22.93 | $22.78 | $22.87 | $22.53 | 17,768 |
| 2021-10-19 | $22.84 | $22.86 | $22.67 | $22.83 | $22.49 | 13,747 |
| 2021-10-18 | $22.47 | $22.70 | $22.47 | $22.69 | $22.35 | 7,815 |
| 2021-10-15 | $22.70 | $22.73 | $22.52 | $22.53 | $22.20 | 10,422 |
| 2021-10-14 | $22.56 | $22.72 | $22.56 | $22.66 | $22.32 | 8,958 |
| 2021-10-13 | $22.47 | $22.47 | $22.30 | $22.43 | $22.10 | 22,442 |
| 2021-10-12 | $22.17 | $22.39 | $22.17 | $22.39 | $22.06 | 8,241 |
| 2021-10-11 | $22.15 | $22.27 | $22.09 | $22.10 | $21.77 | 10,332 |
| 2021-10-08 | $22.50 | $22.50 | $22.13 | $22.13 | $21.80 | 12,819 |
| 2021-10-07 | $22.32 | $22.56 | $22.26 | $22.41 | $22.08 | 23,413 |
| 2021-10-06 | $22.06 | $22.22 | $22.01 | $22.17 | $21.84 | 7,359 |
| 2021-10-05 | $22.33 | $22.46 | $22.25 | $22.28 | $21.95 | 17,846 |
| 2021-10-04 | $22.77 | $22.77 | $22.24 | $22.31 | $21.98 | 21,541 |
| 2021-10-01 | $22.98 | $22.98 | $22.62 | $22.85 | $22.51 | 19,056 |
| 2021-09-30 | $23.22 | $23.22 | $22.80 | $22.92 | $22.58 | 27,173 |
| 2021-09-29 | $23.43 | $23.67 | $23.05 | $23.05 | $22.71 | 17,790 |
| 2021-09-28 | $23.69 | $23.69 | $23.19 | $23.23 | $22.89 | 154,409 |
| 2021-09-27 | $23.78 | $24.08 | $23.78 | $23.86 | $23.51 | 27,545 |
| 2021-09-24 | $23.77 | $23.87 | $23.63 | $23.76 | $23.41 | 15,764 |
| 2021-09-23 | $23.92 | $23.92 | $23.75 | $23.87 | $23.52 | 37,301 |
| 2021-09-22 | $23.99 | $23.99 | $23.66 | $23.67 | $23.32 | 62,594 |
| 2021-09-21 | $23.53 | $23.85 | $23.43 | $23.70 | $23.35 | 31,727 |
| 2021-09-20 | $23.08 | $23.45 | $23.08 | $23.35 | $23.00 | 26,888 |
| 2021-09-17 | $23.53 | $23.82 | $23.53 | $23.72 | $23.37 | 143,916 |
| 2021-09-16 | $23.24 | $23.52 | $23.08 | $23.49 | $23.14 | 77,417 |
| 2021-09-15 | $22.90 | $23.07 | $22.89 | $23.03 | $22.69 | 20,228 |
| 2021-09-14 | $22.99 | $23.11 | $22.74 | $22.79 | $22.45 | 79,010 |
| 2021-09-13 | $23.31 | $23.31 | $22.94 | $23.04 | $22.70 | 17,370 |
| 2021-09-10 | $23.44 | $23.49 | $23.26 | $23.26 | $22.92 | 19,469 |
| 2021-09-09 | $23.04 | $23.47 | $23.04 | $23.33 | $22.98 | 86,934 |
| 2021-09-08 | $23.32 | $23.32 | $22.97 | $23.04 | $22.70 | 34,562 |
| 2021-09-07 | $23.59 | $23.60 | $23.33 | $23.38 | $23.03 | 52,127 |
| 2021-09-03 | $23.27 | $23.56 | $23.25 | $23.50 | $23.15 | 30,805 |
| 2021-09-02 | $23.06 | $23.36 | $23.06 | $23.29 | $22.95 | 74,581 |
| 2021-09-01 | $22.78 | $23.03 | $22.72 | $22.95 | $22.61 | 50,957 |
| 2021-08-31 | $22.81 | $22.97 | $22.80 | $22.92 | $22.58 | 45,574 |
| 2021-08-30 | $23.02 | $23.10 | $22.84 | $22.91 | $22.57 | 25,581 |
| 2021-08-27 | $22.76 | $23.08 | $22.76 | $23.03 | $22.69 | 63,966 |
| 2021-08-26 | $22.85 | $23.05 | $22.73 | $22.73 | $22.39 | 110,121 |
| 2021-08-25 | $22.96 | $22.96 | $22.80 | $22.88 | $22.54 | 19,091 |
| 2021-08-24 | $22.48 | $22.93 | $22.48 | $22.90 | $22.56 | 51,884 |
| 2021-08-23 | $22.14 | $22.46 | $22.14 | $22.42 | $22.09 | 113,241 |
| 2021-08-20 | $21.86 | $22.10 | $21.86 | $22.02 | $21.69 | 47,155 |
| 2021-08-19 | $22.09 | $22.16 | $21.86 | $21.90 | $21.58 | 25,551 |
| 2021-08-18 | $22.31 | $22.43 | $22.19 | $22.29 | $21.96 | 65,769 |
| 2021-08-17 | $22.44 | $22.48 | $22.17 | $22.29 | $21.96 | 47,007 |
| 2021-08-16 | $23.08 | $23.08 | $22.66 | $22.70 | $22.36 | 33,791 |
| 2021-08-13 | $23.51 | $23.51 | $23.22 | $23.23 | $22.89 | 36,106 |
| 2021-08-12 | $23.65 | $23.70 | $23.48 | $23.65 | $23.30 | 44,766 |
| 2021-08-11 | $24.02 | $24.02 | $23.55 | $23.69 | $23.34 | 21,369 |
| 2021-08-10 | $23.95 | $23.99 | $23.75 | $23.89 | $23.54 | 12,555 |
| 2021-08-09 | $23.53 | $23.88 | $23.50 | $23.83 | $23.48 | 19,351 |
| 2021-08-06 | $23.51 | $23.59 | $23.44 | $23.46 | $23.11 | 13,549 |
| 2021-08-05 | $23.11 | $23.36 | $23.11 | $23.35 | $23.00 | 30,830 |
| 2021-08-04 | $23.20 | $23.26 | $23.06 | $23.07 | $22.73 | 18,039 |
| 2021-08-03 | $23.48 | $23.50 | $23.13 | $23.27 | $22.93 | 124,537 |
| 2021-08-02 | $23.48 | $23.59 | $23.45 | $23.48 | $23.13 | 23,934 |
| 2021-07-30 | $23.34 | $23.56 | $23.34 | $23.44 | $23.09 | 14,310 |
| 2021-07-29 | $23.81 | $23.81 | $23.46 | $23.46 | $23.11 | 18,745 |
| 2021-07-28 | $23.38 | $23.70 | $23.38 | $23.63 | $23.28 | 31,811 |
| 2021-07-27 | $23.73 | $23.73 | $23.14 | $23.28 | $22.94 | 64,216 |
| 2021-07-26 | $23.69 | $23.99 | $23.60 | $23.69 | $23.34 | 244,403 |
| 2021-07-23 | $23.78 | $23.78 | $23.50 | $23.69 | $23.34 | 19,612 |
| 2021-07-22 | $23.97 | $24.01 | $23.69 | $23.78 | $23.43 | 15,731 |
| 2021-07-21 | $23.69 | $24.05 | $23.69 | $24.01 | $23.65 | 13,498 |
| 2021-07-20 | $23.27 | $23.68 | $23.17 | $23.59 | $23.24 | 20,037 |
| 2021-07-19 | $23.08 | $23.40 | $22.89 | $23.24 | $22.90 | 23,528 |
| 2021-07-16 | $23.80 | $23.80 | $23.31 | $23.36 | $23.01 | 70,454 |
| 2021-07-15 | $23.79 | $24.05 | $23.43 | $23.67 | $23.32 | 143,025 |
| 2021-07-14 | $24.62 | $24.62 | $23.84 | $23.89 | $23.54 | 40,405 |
| 2021-07-13 | $25.03 | $25.03 | $24.53 | $24.53 | $24.17 | 29,268 |
| 2021-07-12 | $25.35 | $25.35 | $25.01 | $25.15 | $24.78 | 15,401 |
| 2021-07-09 | $25.19 | $25.31 | $25.02 | $25.26 | $24.89 | 17,034 |
| 2021-07-08 | $24.68 | $25.07 | $24.47 | $25.04 | $24.67 | 61,206 |
| 2021-07-07 | $25.67 | $25.70 | $25.00 | $25.14 | $24.77 | 78,136 |
| 2021-07-06 | $25.90 | $25.92 | $25.57 | $25.61 | $25.23 | 38,968 |
| 2021-07-02 | $26.37 | $26.38 | $25.82 | $25.88 | $25.50 | 62,321 |
| 2021-07-01 | $26.56 | $26.56 | $26.07 | $26.11 | $25.72 | 50,126 |
| 2021-06-30 | $26.30 | $26.45 | $26.12 | $26.41 | $26.02 | 23,861 |
| 2021-06-29 | $26.64 | $26.64 | $26.26 | $26.31 | $25.92 | 29,417 |
| 2021-06-28 | $26.54 | $26.60 | $26.41 | $26.54 | $26.15 | 22,283 |
| 2021-06-25 | $26.36 | $26.53 | $26.25 | $26.39 | $26.00 | 19,619 |
| 2021-06-24 | $26.15 | $26.25 | $26.00 | $26.05 | $25.66 | 20,183 |
| 2021-06-23 | $25.73 | $26.06 | $25.73 | $25.94 | $25.56 | 20,225 |
| 2021-06-22 | $25.47 | $25.69 | $25.38 | $25.69 | $25.31 | 24,632 |
| 2021-06-21 | $25.57 | $25.60 | $25.31 | $25.53 | $25.15 | 23,895 |
| 2021-06-18 | $25.64 | $25.71 | $25.43 | $25.57 | $25.19 | 41,658 |
| 2021-06-17 | $25.62 | $25.94 | $25.61 | $25.79 | $25.41 | 78,613 |
| 2021-06-16 | $25.44 | $25.71 | $25.30 | $25.66 | $25.28 | 27,411 |
| 2021-06-15 | $25.75 | $25.75 | $25.33 | $25.45 | $25.07 | 33,936 |
| 2021-06-14 | $26.21 | $26.29 | $25.85 | $25.85 | $25.47 | 40,561 |
| 2021-06-11 | $26.29 | $26.34 | $26.14 | $26.19 | $25.80 | 33,994 |
| 2021-06-10 | $26.68 | $26.68 | $26.09 | $26.20 | $25.81 | 34,773 |
| 2021-06-09 | $27.34 | $27.42 | $26.56 | $26.60 | $26.21 | 37,844 |
| 2021-06-08 | $26.85 | $27.25 | $26.55 | $27.20 | $26.80 | 51,086 |
| 2021-06-07 | $25.97 | $26.66 | $25.85 | $26.58 | $26.19 | 49,048 |
| 2021-06-04 | $25.87 | $25.87 | $25.68 | $25.82 | $25.44 | 30,813 |
| 2021-06-03 | $25.67 | $25.97 | $25.41 | $25.73 | $25.35 | 25,220 |
| 2021-06-02 | $25.24 | $25.78 | $25.06 | $25.75 | $25.37 | 28,978 |
| 2021-06-01 | $25.08 | $25.12 | $24.75 | $25.08 | $24.71 | 42,040 |
| 2021-05-28 | $25.02 | $25.29 | $24.92 | $24.95 | $24.58 | 88,292 |
| 2021-05-27 | $24.89 | $25.00 | $24.70 | $24.99 | $24.62 | 15,734 |
| 2021-05-26 | $24.40 | $24.82 | $24.40 | $24.79 | $24.42 | 116,038 |
| 2021-05-25 | $24.53 | $24.66 | $24.28 | $24.41 | $24.05 | 76,563 |
| 2021-05-24 | $24.35 | $24.56 | $24.22 | $24.46 | $24.10 | 88,757 |
| 2021-05-21 | $24.34 | $24.42 | $24.16 | $24.19 | $23.83 | 44,168 |
| 2021-05-20 | $23.89 | $24.18 | $23.89 | $24.16 | $23.80 | 78,959 |
| 2021-05-19 | $23.30 | $23.78 | $23.23 | $23.78 | $23.43 | 96,034 |
| 2021-05-18 | $23.48 | $24.13 | $23.48 | $23.89 | $23.53 | 127,657 |
| 2021-05-17 | $23.18 | $23.48 | $23.12 | $23.48 | $23.13 | 100,227 |
| 2021-05-14 | $22.60 | $23.22 | $22.58 | $23.21 | $22.87 | 48,914 |
| 2021-05-13 | $22.94 | $23.13 | $22.10 | $22.35 | $22.02 | 111,512 |
| 2021-05-12 | $23.06 | $23.30 | $22.72 | $22.78 | $22.44 | 63,248 |
| 2021-05-11 | $22.51 | $23.38 | $22.51 | $23.35 | $23.00 | 109,044 |
| 2021-05-10 | $24.24 | $24.24 | $23.48 | $23.48 | $23.13 | 59,121 |
| 2021-05-07 | $24.23 | $24.54 | $24.16 | $24.24 | $23.88 | 38,733 |
| 2021-05-06 | $24.71 | $24.75 | $23.94 | $24.14 | $23.78 | 59,097 |
| 2021-05-05 | $25.10 | $25.23 | $24.86 | $24.87 | $24.50 | 29,391 |
| 2021-05-04 | $25.13 | $25.24 | $24.57 | $25.12 | $24.75 | 54,714 |
| 2021-05-03 | $25.85 | $25.85 | $25.26 | $25.34 | $24.97 | 48,887 |
| 2021-04-30 | $25.70 | $26.05 | $25.68 | $25.68 | $25.30 | 50,674 |
| 2021-04-29 | $26.34 | $26.42 | $25.70 | $26.00 | $25.62 | 36,480 |
| 2021-04-28 | $25.95 | $26.30 | $25.94 | $26.27 | $25.88 | 31,459 |
| 2021-04-27 | $26.43 | $26.43 | $26.00 | $26.18 | $25.79 | 56,860 |
| 2021-04-26 | $25.49 | $26.21 | $25.49 | $26.18 | $25.79 | 45,138 |
| 2021-04-23 | $25.00 | $25.38 | $24.91 | $25.35 | $24.97 | 58,593 |
| 2021-04-22 | $25.08 | $25.17 | $24.56 | $24.80 | $24.43 | 64,585 |
| 2021-04-21 | $23.80 | $24.89 | $23.77 | $24.89 | $24.52 | 80,411 |
| 2021-04-20 | $24.30 | $24.47 | $23.71 | $23.89 | $23.54 | 119,533 |
| 2021-04-19 | $25.02 | $25.05 | $24.35 | $24.50 | $24.14 | 95,417 |
| 2021-04-16 | $25.30 | $25.37 | $25.11 | $25.12 | $24.75 | 142,095 |
| 2021-04-15 | $26.03 | $26.14 | $25.14 | $25.37 | $24.99 | 82,034 |
| 2021-04-14 | $26.05 | $26.25 | $25.81 | $25.84 | $25.46 | 49,791 |
| 2021-04-13 | $25.93 | $26.03 | $25.69 | $25.99 | $25.61 | 66,437 |
| 2021-04-12 | $26.69 | $26.69 | $25.84 | $25.90 | $25.52 | 114,526 |
| 2021-04-09 | $26.66 | $26.78 | $26.59 | $26.71 | $26.31 | 53,676 |
| 2021-04-08 | $26.74 | $26.85 | $26.53 | $26.76 | $26.36 | 41,578 |
| 2021-04-07 | $27.21 | $27.29 | $26.58 | $26.59 | $26.20 | 27,571 |
| 2021-04-06 | $26.73 | $27.24 | $26.73 | $27.20 | $26.80 | 32,250 |
| 2021-04-05 | $27.40 | $27.40 | $26.73 | $26.83 | $26.43 | 51,458 |
| 2021-04-01 | $26.78 | $27.10 | $26.75 | $26.92 | $26.52 | 34,741 |
| 2021-03-31 | $26.37 | $26.57 | $26.29 | $26.42 | $26.03 | 59,388 |
| 2021-03-30 | $25.66 | $26.14 | $25.30 | $26.12 | $25.73 | 129,831 |
| 2021-03-29 | $26.62 | $26.78 | $25.85 | $25.87 | $25.49 | 70,761 |
| 2021-03-26 | $26.95 | $27.14 | $26.11 | $26.70 | $26.30 | 64,291 |
| 2021-03-25 | $26.01 | $26.90 | $25.78 | $26.88 | $26.48 | 171,182 |
| 2021-03-24 | $28.49 | $28.49 | $26.70 | $26.73 | $26.33 | 98,916 |
| 2021-03-23 | $29.12 | $29.24 | $28.15 | $28.25 | $27.83 | 191,102 |
| 2021-03-22 | $29.55 | $29.85 | $29.28 | $29.43 | $28.99 | 72,787 |
| 2021-03-19 | $28.84 | $29.70 | $28.61 | $29.56 | $29.12 | 250,093 |
| 2021-03-18 | $29.70 | $29.92 | $28.80 | $29.00 | $28.57 | 160,151 |
| 2021-03-17 | $29.05 | $30.11 | $28.87 | $30.03 | $29.59 | 72,352 |
| 2021-03-16 | $30.58 | $30.83 | $29.44 | $29.86 | $29.42 | 76,461 |
| 2021-03-15 | $30.00 | $30.56 | $30.00 | $30.41 | $29.96 | 94,415 |
| 2021-03-12 | $29.00 | $29.96 | $28.91 | $29.96 | $29.52 | 64,406 |
| 2021-03-11 | $28.88 | $29.82 | $28.85 | $29.77 | $29.33 | 214,405 |
| 2021-03-10 | $28.26 | $28.82 | $28.07 | $28.43 | $28.01 | 139,420 |
| 2021-03-09 | $27.15 | $27.87 | $27.15 | $27.68 | $27.27 | 172,583 |
| 2021-03-08 | $27.19 | $27.75 | $26.43 | $26.50 | $26.11 | 194,430 |
| 2021-03-05 | $27.86 | $27.86 | $24.59 | $27.15 | $26.75 | 563,226 |
| 2021-03-04 | $28.72 | $29.00 | $26.35 | $27.30 | $26.90 | 543,877 |
| 2021-03-03 | $30.96 | $30.98 | $28.87 | $28.99 | $28.56 | 266,503 |
| 2021-03-02 | $31.38 | $31.44 | $30.58 | $30.59 | $30.14 | 97,970 |
| 2021-03-01 | $30.79 | $31.30 | $30.79 | $31.25 | $30.79 | 204,518 |
| 2021-02-26 | $30.12 | $30.48 | $29.01 | $30.04 | $29.60 | 236,560 |
| 2021-02-25 | $31.71 | $32.00 | $29.79 | $29.97 | $29.53 | 446,390 |
| 2021-02-24 | $31.66 | $31.85 | $30.90 | $31.61 | $31.14 | 210,969 |
| 2021-02-23 | $31.32 | $31.90 | $29.20 | $31.42 | $30.96 | 478,582 |
| 2021-02-22 | $34.38 | $34.74 | $33.54 | $33.63 | $33.13 | 237,735 |
| 2021-02-19 | $34.80 | $35.08 | $34.20 | $34.38 | $33.87 | 243,425 |
| 2021-02-18 | $34.07 | $34.53 | $33.55 | $34.12 | $33.62 | 131,098 |
| 2021-02-17 | $35.00 | $35.00 | $33.76 | $34.62 | $34.11 | 198,367 |
| 2021-02-16 | $34.89 | $34.92 | $33.72 | $34.87 | $34.35 | 304,703 |
| 2021-02-12 | $33.76 | $34.30 | $33.52 | $34.30 | $33.79 | 149,932 |
| 2021-02-11 | $34.23 | $34.27 | $33.17 | $33.78 | $33.28 | 174,976 |
| 2021-02-10 | $34.50 | $34.54 | $33.02 | $33.98 | $33.48 | 278,671 |
| 2021-02-09 | $33.86 | $34.05 | $33.29 | $34.03 | $33.53 | 204,514 |
| 2021-02-08 | $34.15 | $34.15 | $33.57 | $33.79 | $33.29 | 327,380 |
| 2021-02-05 | $33.33 | $33.40 | $32.79 | $33.40 | $32.91 | 299,063 |
| 2021-02-04 | $33.00 | $33.05 | $32.65 | $33.05 | $32.56 | 188,347 |
| 2021-02-03 | $32.03 | $32.55 | $32.03 | $32.44 | $31.96 | 196,980 |
| 2021-02-02 | $31.92 | $32.05 | $31.64 | $31.95 | $31.48 | 198,230 |
| 2021-02-01 | $30.38 | $31.22 | $30.14 | $31.14 | $30.68 | 134,468 |
| 2021-01-29 | $30.48 | $30.78 | $29.65 | $30.13 | $29.68 | 130,079 |
| 2021-01-28 | $30.38 | $30.75 | $29.75 | $30.48 | $30.03 | 92,542 |
| 2021-01-27 | $30.79 | $31.59 | $29.91 | $30.20 | $29.75 | 179,444 |
| 2021-01-26 | $30.88 | $31.33 | $30.70 | $31.06 | $30.60 | 267,226 |
| 2021-01-25 | $31.20 | $31.26 | $29.64 | $30.44 | $29.99 | 270,707 |
| 2021-01-22 | $30.62 | $30.66 | $30.36 | $30.66 | $30.21 | 166,690 |
| 2021-01-21 | $30.78 | $30.78 | $30.28 | $30.62 | $30.17 | 100,001 |
| 2021-01-20 | $30.47 | $30.66 | $30.15 | $30.48 | $30.03 | 63,184 |
| 2021-01-19 | $30.59 | $30.59 | $30.07 | $30.23 | $29.78 | 117,477 |
| 2021-01-15 | $30.82 | $30.82 | $29.67 | $30.10 | $29.65 | 101,046 |
| 2021-01-14 | $31.00 | $31.00 | $30.57 | $30.75 | $30.29 | 107,931 |
| 2021-01-13 | $30.27 | $30.35 | $30.00 | $30.30 | $29.85 | 125,917 |
| 2021-01-12 | $29.77 | $30.00 | $29.60 | $29.99 | $29.55 | 83,318 |
| 2021-01-11 | $29.30 | $29.61 | $29.05 | $29.38 | $28.95 | 81,646 |
| 2021-01-08 | $29.70 | $29.79 | $29.14 | $29.48 | $29.04 | 88,411 |
| 2021-01-07 | $29.06 | $29.41 | $29.00 | $29.40 | $28.96 | 139,327 |
| 2021-01-06 | $28.16 | $28.99 | $28.16 | $28.38 | $27.96 | 115,719 |
| 2021-01-05 | $27.48 | $28.04 | $27.48 | $28.04 | $27.63 | 58,370 |
| 2021-01-04 | $28.66 | $28.67 | $27.43 | $27.65 | $27.24 | 167,301 |
| 2020-12-31 | $29.19 | $29.19 | $28.54 | $28.63 | $28.21 | 44,916 |
| 2020-12-30 | $28.74 | $29.46 | $28.74 | $29.16 | $28.73 | 72,161 |
| 2020-12-29 | $29.27 | $29.49 | $28.32 | $28.74 | $28.31 | 134,361 |
| 2020-12-28 | $30.64 | $30.67 | $29.31 | $29.34 | $28.91 | 148,525 |
| 2020-12-24 | $30.76 | $30.76 | $29.83 | $29.98 | $29.54 | 89,072 |
| 2020-12-23 | $30.22 | $30.47 | $29.59 | $30.35 | $29.90 | 169,829 |
| 2020-12-22 | $29.65 | $30.03 | $29.33 | $29.84 | $29.40 | 157,146 |
| 2020-12-21 | $28.53 | $29.12 | $28.25 | $29.09 | $28.66 | 87,703 |
| 2020-12-18 | $29.00 | $29.03 | $28.41 | $28.61 | $28.19 | 91,545 |
| 2020-12-17 | $28.34 | $28.87 | $28.22 | $28.87 | $28.44 | 97,448 |
| 2020-12-16 | $27.60 | $28.15 | $27.56 | $28.07 | $27.65 | 96,791 |
| 2020-12-15 | $28.08 | $28.08 | $27.40 | $27.46 | $27.05 | 101,324 |
| 2020-12-14 | $28.30 | $28.32 | $27.72 | $27.75 | $27.34 | 104,150 |
| 2020-12-11 | $28.54 | $28.54 | $27.86 | $28.04 | $27.63 | 81,624 |
| 2020-12-10 | $27.90 | $28.42 | $27.79 | $28.38 | $27.96 | 130,076 |
| 2020-12-09 | $29.29 | $29.29 | $27.81 | $28.24 | $27.82 | 274,892 |
| 2020-12-08 | $28.45 | $28.80 | $28.05 | $28.80 | $28.37 | 166,406 |
| 2020-12-07 | $27.89 | $28.23 | $27.71 | $28.22 | $27.80 | 323,263 |
| 2020-12-04 | $27.06 | $27.37 | $27.00 | $27.34 | $26.94 | 39,384 |
| 2020-12-03 | $26.81 | $27.03 | $26.72 | $26.79 | $26.39 | 36,218 |
| 2020-12-02 | $26.27 | $26.49 | $25.93 | $26.49 | $26.10 | 34,082 |
| 2020-12-01 | $27.09 | $27.22 | $26.60 | $26.66 | $26.27 | 33,169 |
| 2020-11-30 | $27.50 | $27.52 | $26.31 | $26.87 | $26.47 | 52,767 |
| 2020-11-27 | $27.20 | $27.38 | $27.20 | $27.29 | $26.89 | 46,571 |
| 2020-11-25 | $26.22 | $26.87 | $26.20 | $26.77 | $26.37 | 43,978 |
| 2020-11-24 | $26.74 | $26.88 | $26.09 | $26.27 | $25.88 | 57,445 |
| 2020-11-23 | $26.18 | $26.60 | $26.18 | $26.39 | $26.00 | 56,083 |
| 2020-11-20 | $26.03 | $26.10 | $25.92 | $26.00 | $25.62 | 17,915 |
| 2020-11-19 | $25.82 | $26.02 | $25.82 | $26.00 | $25.62 | 25,894 |
| 2020-11-18 | $25.73 | $26.07 | $25.60 | $25.60 | $25.22 | 40,542 |
| 2020-11-17 | $24.95 | $25.55 | $24.95 | $25.43 | $25.06 | 28,066 |
| 2020-11-16 | $24.93 | $24.93 | $24.57 | $24.91 | $24.54 | 30,105 |
| 2020-11-13 | $24.65 | $24.77 | $24.55 | $24.71 | $24.34 | 16,017 |
| 2020-11-12 | $24.39 | $24.39 | $24.11 | $24.27 | $23.91 | 20,280 |
| 2020-11-11 | $24.47 | $24.47 | $24.07 | $24.25 | $23.89 | 26,106 |
| 2020-11-10 | $24.70 | $24.70 | $23.71 | $24.09 | $23.73 | 40,400 |
| 2020-11-09 | $25.14 | $25.30 | $24.54 | $24.54 | $24.18 | 45,439 |
| 2020-11-06 | $24.73 | $24.76 | $24.30 | $24.50 | $24.14 | 92,600 |
| 2020-11-05 | $23.94 | $24.55 | $23.94 | $24.52 | $24.16 | 14,731 |
| 2020-11-04 | $23.52 | $23.82 | $23.46 | $23.59 | $23.24 | 27,796 |
| 2020-11-03 | $22.59 | $23.27 | $22.49 | $23.23 | $22.89 | 34,595 |
| 2020-11-02 | $22.42 | $22.69 | $22.25 | $22.42 | $22.09 | 19,638 |
| 2020-10-30 | $22.74 | $22.74 | $22.15 | $22.38 | $22.05 | 49,085 |
| 2020-10-29 | $23.08 | $23.08 | $22.62 | $22.81 | $22.47 | 24,475 |
| 2020-10-28 | $23.00 | $23.19 | $22.90 | $22.90 | $22.56 | 35,214 |
| 2020-10-27 | $23.50 | $23.78 | $23.39 | $23.41 | $23.07 | 30,437 |
| 2020-10-26 | $24.09 | $24.10 | $23.39 | $23.54 | $23.19 | 113,681 |
| 2020-10-23 | $24.44 | $24.44 | $24.07 | $24.23 | $23.87 | 28,986 |
| 2020-10-22 | $24.16 | $24.52 | $24.05 | $24.52 | $24.16 | 27,364 |
| 2020-10-21 | $24.99 | $24.99 | $24.21 | $24.27 | $23.91 | 78,243 |
| 2020-10-20 | $24.80 | $25.12 | $24.61 | $24.68 | $24.31 | 39,665 |
| 2020-10-19 | $25.18 | $25.18 | $24.81 | $24.94 | $24.57 | 117,001 |
| 2020-10-16 | $25.36 | $25.36 | $25.05 | $25.11 | $24.74 | 31,141 |
| 2020-10-15 | $25.25 | $25.30 | $25.00 | $25.12 | $24.75 | 32,614 |
| 2020-10-14 | $26.02 | $26.02 | $25.27 | $25.33 | $24.96 | 48,338 |
| 2020-10-13 | $25.99 | $25.99 | $25.60 | $25.84 | $25.46 | 31,984 |
| 2020-10-12 | $25.97 | $26.20 | $25.82 | $25.85 | $25.47 | 77,664 |
| 2020-10-09 | $25.78 | $26.05 | $25.60 | $25.74 | $25.36 | 56,625 |
| 2020-10-08 | $26.05 | $26.39 | $25.69 | $25.73 | $25.35 | 122,232 |
| 2020-10-07 | $25.95 | $26.03 | $25.69 | $25.91 | $25.53 | 147,864 |
| 2020-10-06 | $27.05 | $27.05 | $25.78 | $26.05 | $25.66 | 255,347 |
| 2020-10-05 | $26.68 | $26.68 | $26.10 | $26.51 | $26.12 | 287,666 |
| 2020-10-02 | $25.82 | $26.43 | $25.32 | $26.33 | $25.94 | 375,803 |
| 2020-10-01 | $25.74 | $26.15 | $25.58 | $26.15 | $25.76 | 571,211 |
Defiance Next Gen SPAC Derived ETF (SPAK) News Headlines
Recent Defiance Next Gen SPAC Derived ETF (SPAK) News
Similar Companies to Defiance Next Gen SPAC Derived ETF (SPAK) 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 | -- | -- | -- |