JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH) Exchange: NYSE ARCA

Data as of May 2, 2025

$33.55 ($0.14) 0.42%

JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF - Daily Information
Click for more stock information on JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF.
Daily Information Data
Date May 2, 2025
Open $33.65
Previous Close $33.55
High $34.02
Low $33.38
Adjusted Open $33.65
Previous Adjusted Close $33.55
Adjusted High $34.02
Adjusted Low $33.38

About JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH)

DELISTED - Janus Capital will seek investment results that correspond generally, before fees and expenses, to the performance of the VelocityShares Volatility Hedged Large Cap Index. The Underlying Index is an index comprised of three large capitalization equity ETFs and two volatility related ETFs (the “Underlying Index ETFs”). The Fund will seek to achieve its investment objective by investing at least 80% of its net assets (plus any borrowings for investment purposes) in Underlying Index ETFs. Under normal circumstances, the Fund intends to invest 85% of its net assets in ETFs that provide exposure to large capitalization securities, and 15% of its net assets to a volatility strategy. The volatility strategy will generally invest in swap agreements or other derivatives instead of investing directly in certain Underlying Index ETFs, as described below. The Underlying Index and its Allocation The Underlying Index reflects the performance of a portfolio providing exposure to: (1)  A large cap equity portfolio, consisting of the three Underlying Index ETFs listed below, which track the Standard & Poor’s 500® Index (the “S&P 500® Index,” with the Underlying Index ETFs tracking the S&P 500® Index being the “Underlying Large Cap ETFs”); and (2)  A volatility strategy to hedge “tail risk” events (which are market events that occur rarely but may result in severe negative market performance when they do occur) in the S&P 500® Index, consisting of the two Underlying Index ETFs listed below which utilize futures contracts, swap agreements, and other financial investments to gain leveraged or inverse positions on the S&P 500 VIX Short-Term Futures Index (the “Short-Term VIX Futures” with such Underlying Index ETFs being the “Underlying Volatility ETFs”). The “VIX” refers to the Chicago Board Options Exchange, Incorporated Volatility Index. The VIX is designed to measure the market’s expectation of 30-day volatility in the S&P 500. The Short-Term VIX Futures measures the movements of a combination of VIX futures contracts and is designed to track changes in the expected volatility of the S&P 500 one month in the future. In other words, the volatility strategy seeks to hedge against “volatility” to the extent volatility is reflected in the prices of VIX futures. The Underlying Index consists of an 85% allocation to the Underlying Large Cap ETFs (split evenly between each Underlying Large Cap ETF) and a 15% allocation to the Underlying Volatility ETFs (such allocation being the “Volatility Component”). The Underlying Index is rebalanced monthly to reset the allocations to the Underlying Large Cap ETFs and the Volatility Component to 85% and 15%, respectively. The Underlying Index’s allocation between Underlying Index ETFs is designed to reflect the performance of the S&P 500® Index while also providing a hedging exposure against “volatility” on the S&P 500® Index. The Underlying Index ETFs included in the Underlying Index and their investment exposure are set forth below: Underlying Index ETFs   Name    Investment Adviser    TickerSymbol    Underlying Index    Investment exposure (before fees and expenses) Underlying Large Cap ETFs                SPDR S&P 500 ETF Trust    PDR Services, LLC, as Sponsor of the Trust (“Sponsor”), and State Street Bank and Trust Company, as Trustee of the Trust (“Trustee”)    SPY    S&P 500® Index    Tracking of S&P 500® Index Vanguard S&P 500 ETF    The Vanguard Group, Inc.    VOO    S&P 500® Index    Tracking of S&P 500® Index iShares Core S&P 500 ETF    BlackRock Fund Advisors    IVV    S&P 500® Index    Tracking of S&P 500® Index Underlying Volatility ETFs                Ultra VIX Short-Term Futures ETF (the “Ultra Fund”)    ProShare Capital Management LLC    UVXY    S&P 500 VIX Short-Term Futures Index    Twice the return of Short-Term VIX Futures on a daily basis Short VIX Short-Term Futures ETF (the “Short Fund”)    ProShare Capital Management LLC    SVXY    S&P 500 VIX Short-Term Futures Index    Inverse of the return of Short-Term VIX Futures on a daily basis The Underlying Index allocates the Volatility Component to a target weight between the Underlying Volatility ETFs as follows:   Index    Target Allocation    Target Net Allocation VelocityShares Volatility Hedged Large Cap Index    1/3 (Ultra Fund, with 2x exposure), 2/3 (Short Fund, with -1x exposure)    NeutralThe Volatility Component portion of the Underlying Index is rebalanced in a gradual manner over each quarter to preserve this allocation. This allocation results in a target net neutral exposure to the Short-Term VIX Futures, although market movement in VIX futures will result in allocations on any given day that differ, sometimes significantly from the target exposure, including the potential for net long or net short exposure. The Volatility Component is structured in a manner intended to benefit from sustained movements in either direction by Short-Term VIX Futures. The Underlying Volatility ETFs are not registered as investment companies under the Investment Company Act of 1940, as amended (the “1940 Act”). The Underlying Volatility ETFs are sponsored by a registered commodity pool operator and advised by a registered commodity trading adviser. How the Fund Attempts to Replicate the Underlying Index The Fund will attempt to correspond generally, before fees and expenses, to the performance of the Underlying Index by investing under normal circumstances in (a) shares of the Underlying Large Cap ETFs and (b) one or more swaps designed to replicate the performance of the volatility component directly by reference to closing prices of the underlying VIX futures. The Fund could also elect to trade VIX futures directly, although the Fund does not expect to use such instruments under normal circumstances. The Fund may also invest directly in shares of the Underlying Volatility ETFs, though it does not currently intend to do so. While the Underlying Volatility ETFs utilize futures contracts, swap agreements and other financial instruments, the Fund’s only direct use of such instruments will be solely as described in (b) above. The Fund is classified as nondiversified, which allows it to hold larger positions in a smaller number of securities, compared to a fund that is classified as diversified. Although the Fund is classified as nondiversified, the underlying equity ETFs in which the Fund invests (which typically represent 85% of the Fund’s net assets) are classified as diversified. The Underlying Index is compiled and administered by Janus Index & Calculation Services LLC (“Janus Index Services” or the “Index Provider”). Janus Index Services is affiliated with the Fund and Janus Capital.

Historical Stock Data for JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH)

Date Open High Low Close Adj.Close Volume
2018-03-20 $33.65 $34.02 $33.38 $33.55 $33.55 29,807
2018-03-19 $33.51 $33.58 $33.38 $33.41 $33.41 118,176
2018-03-16 $33.36 $33.59 $33.36 $33.57 $33.57 2,673
2018-03-15 $33.79 $33.83 $33.65 $33.77 $33.77 10,944
2018-03-14 $33.86 $34.01 $33.76 $33.76 $33.76 88,650
2018-03-13 $33.85 $34.01 $33.79 $33.79 $33.79 33,737
2018-03-12 $33.52 $33.97 $33.52 $33.85 $33.85 152,133
2018-03-09 $33.68 $33.84 $33.46 $33.69 $33.69 35,135
2018-03-08 $33.61 $33.77 $33.58 $33.66 $33.66 33,931
2018-03-07 $33.46 $33.89 $33.46 $33.65 $33.65 83,192
2018-03-06 $33.93 $33.96 $33.60 $33.60 $33.60 56,753
2018-03-05 $33.69 $34.06 $33.44 $33.74 $33.74 60,307
2018-03-02 $34.14 $34.14 $34.14 $34.14 $34.14 725
2018-03-01 $33.99 $34.02 $33.87 $33.87 $33.87 2,029
2018-02-28 $34.09 $34.17 $33.91 $33.91 $33.91 2,184
2018-02-27 $34.13 $34.17 $34.11 $34.17 $34.17 3,087
2018-02-26 $33.98 $34.12 $33.98 $34.12 $34.12 3,374
2018-02-23 $33.84 $33.88 $33.77 $33.84 $33.84 14,827
2018-02-22 $33.99 $33.99 $33.89 $33.89 $33.89 1,506
2018-02-21 $34.03 $34.06 $33.81 $33.81 $33.81 10,364
2018-02-20 $34.05 $34.15 $33.95 $34.10 $34.10 5,743
2018-02-16 $33.86 $34.07 $33.86 $33.97 $33.97 10,367
2018-02-15 $33.34 $33.59 $33.34 $33.59 $33.59 172,164
2018-02-14 $33.60 $33.75 $33.60 $33.75 $33.75 3,734
2018-02-13 $33.73 $33.87 $33.69 $33.76 $33.76 10,983
2018-02-12 $33.98 $33.99 $33.75 $33.75 $33.75 5,084
2018-02-09 $33.74 $33.93 $33.51 $33.81 $33.81 42,028
2018-02-08 $32.48 $34.23 $32.16 $34.11 $34.11 634,360
2018-02-07 $33.76 $34.15 $33.69 $33.82 $33.82 10,821
2018-02-06 $35.88 $35.88 $33.57 $34.58 $34.58 5,004
2018-02-05 $37.40 $37.40 $36.21 $36.73 $36.73 10,151
2018-02-02 $37.98 $37.98 $37.58 $37.64 $37.64 6,181
2018-02-01 $38.22 $38.35 $38.07 $38.13 $38.13 8,948
2018-01-31 $38.31 $38.31 $38.16 $38.16 $38.16 5,525
2018-01-30 $38.21 $38.32 $38.21 $38.29 $38.29 7,091
2018-01-29 $38.69 $38.70 $38.64 $38.64 $38.64 3,190
2018-01-26 $38.47 $38.83 $38.47 $38.83 $38.83 8,552
2018-01-25 $38.54 $38.56 $38.44 $38.44 $38.44 3,471
2018-01-24 $38.45 $38.55 $38.30 $38.53 $38.53 6,870
2018-01-23 $38.49 $38.57 $38.41 $38.50 $38.50 41,681
2018-01-22 $38.19 $38.39 $38.07 $38.39 $38.39 2,032
2018-01-19 $38.14 $38.19 $38.01 $38.19 $38.19 8,756
2018-01-18 $38.16 $38.16 $37.94 $37.97 $37.97 3,752
2018-01-17 $37.96 $38.11 $37.93 $38.09 $38.09 9,360
2018-01-16 $38.08 $38.16 $37.73 $37.84 $37.84 11,152
2018-01-12 $37.70 $37.96 $37.70 $37.90 $37.90 3,722
2018-01-11 $37.66 $37.74 $37.46 $37.63 $37.63 9,433
2018-01-10 $37.46 $37.53 $37.37 $37.37 $37.37 5,627
2018-01-09 $37.50 $37.65 $37.50 $37.59 $37.59 2,381
2018-01-08 $37.45 $37.52 $37.40 $37.51 $37.51 1,849
2018-01-05 $37.30 $37.38 $37.21 $37.38 $37.38 6,570
2018-01-04 $37.22 $37.26 $37.09 $37.09 $37.09 6,015
2018-01-03 $36.88 $37.05 $36.78 $36.98 $36.98 4,357
2018-01-02 $36.73 $36.77 $36.70 $36.72 $36.72 5,341
2017-12-29 $36.85 $36.85 $36.57 $36.57 $36.57 39,928
2017-12-28 $36.51 $36.68 $36.51 $36.65 $36.65 8,022
2017-12-27 $36.67 $36.81 $36.56 $36.60 $36.60 4,217
2017-12-26 $36.19 $36.77 $36.19 $36.57 $36.57 5,099
2017-12-22 $36.53 $36.75 $36.53 $36.56 $36.56 7,247
2017-12-21 $36.66 $36.83 $36.65 $36.81 $36.73 2,707
2017-12-20 $36.78 $36.81 $36.70 $36.70 $36.62 7,882
2017-12-19 $36.79 $37.50 $36.73 $36.73 $36.65 4,068
2017-12-18 $36.90 $36.90 $36.62 $36.80 $36.72 5,350
2017-12-15 $36.62 $36.63 $36.62 $36.63 $36.55 339
2017-12-14 $36.29 $36.38 $36.28 $36.31 $36.22 2,425
2017-12-13 $36.30 $36.54 $36.30 $36.51 $36.43 6,581
2017-12-12 $36.21 $36.37 $36.21 $36.37 $36.29 2,633
2017-12-11 $36.04 $36.34 $36.04 $36.30 $36.22 2,239
2017-12-08 $36.21 $36.24 $36.12 $36.24 $36.16 3,612
2017-12-07 $35.79 $35.89 $35.79 $35.89 $35.81 1,652
2017-12-06 $35.69 $35.89 $35.69 $35.83 $35.75 7,000
2017-12-05 $35.88 $36.13 $35.88 $35.88 $35.80 8,237
2017-12-04 $36.19 $36.27 $35.96 $36.10 $36.02 4,570
2017-12-01 $35.93 $36.08 $35.54 $36.05 $35.97 7,727
2017-11-30 $36.06 $36.11 $35.98 $36.11 $36.03 3,232
2017-11-29 $36.01 $36.01 $35.81 $35.88 $35.80 7,678
2017-11-28 $35.66 $35.72 $35.57 $35.72 $35.64 1,463
2017-11-27 $35.40 $35.67 $35.40 $35.63 $35.55 6,577
2017-11-24 $35.62 $35.64 $35.59 $35.59 $35.51 871
2017-11-22 $35.62 $35.62 $35.53 $35.57 $35.49 10,110
2017-11-21 $35.55 $35.58 $35.40 $35.58 $35.50 6,081
2017-11-20 $35.15 $35.32 $35.10 $35.32 $35.24 15,753
2017-11-17 $35.25 $35.26 $35.20 $35.21 $35.13 4,377
2017-11-16 $35.20 $35.32 $35.04 $35.32 $35.24 10,103
2017-11-15 $34.82 $35.09 $34.82 $34.93 $34.85 12,044
2017-11-14 $35.06 $35.17 $35.06 $35.14 $35.06 3,645
2017-11-13 $35.05 $35.31 $35.05 $35.29 $35.21 3,722
2017-11-10 $35.02 $35.17 $35.02 $35.13 $35.05 3,300
2017-11-09 $35.10 $35.21 $35.01 $35.21 $35.13 1,134
2017-11-08 $35.38 $35.44 $35.37 $35.40 $35.31 1,999
2017-11-07 $35.48 $35.48 $35.26 $35.39 $35.31 3,617
2017-11-06 $35.39 $35.39 $35.39 $35.39 $35.31 326
2017-11-03 $35.22 $35.34 $35.22 $35.29 $35.21 2,611
2017-11-02 $35.05 $35.18 $35.05 $35.18 $35.10 2,691
2017-11-01 $35.20 $35.20 $35.17 $35.17 $35.09 1,647
2017-10-31 $35.18 $35.21 $35.00 $35.21 $35.13 5,825
2017-10-30 $35.11 $35.14 $34.95 $35.06 $34.98 2,091
2017-10-27 $35.11 $35.28 $35.05 $35.28 $35.20 5,664
2017-10-26 $34.77 $35.03 $34.77 $34.83 $34.75 7,049
2017-10-25 $35.07 $35.07 $34.79 $34.88 $34.80 2,019
2017-10-24 $34.97 $35.15 $34.97 $35.10 $35.02 4,604
2017-10-23 $35.13 $35.22 $35.00 $35.00 $34.92 17,381
2017-10-20 $35.19 $35.23 $35.19 $35.21 $35.13 2,934
2017-10-19 $34.65 $35.05 $34.65 $35.05 $34.97 8,561
2017-10-18 $34.84 $35.05 $34.84 $35.00 $34.92 9,804
2017-10-17 $34.93 $34.94 $34.87 $34.91 $34.83 3,075
2017-10-16 $34.87 $34.98 $34.87 $34.96 $34.88 4,133
2017-10-13 $34.96 $34.96 $34.87 $34.87 $34.79 3,046
2017-10-12 $34.88 $34.88 $34.78 $34.82 $34.74 3,083
2017-10-11 $34.74 $34.86 $34.69 $34.75 $34.67 3,551
2017-10-10 $34.74 $34.76 $34.66 $34.66 $34.58 3,982
2017-10-09 $34.62 $34.78 $34.62 $34.70 $34.62 6,667
2017-10-06 $34.52 $34.75 $34.52 $34.75 $34.67 1,717
2017-10-05 $34.68 $34.80 $34.61 $34.71 $34.63 13,242
2017-10-04 $34.46 $34.60 $34.46 $34.50 $34.42 4,999
2017-10-03 $34.55 $34.55 $34.46 $34.55 $34.47 3,044
2017-10-02 $34.41 $34.46 $34.40 $34.43 $34.35 1,229
2017-09-29 $34.10 $34.33 $34.10 $34.33 $34.25 6,252
2017-09-28 $34.25 $34.31 $34.17 $34.31 $34.13 2,848
2017-09-27 $34.28 $34.30 $34.11 $34.23 $34.05 11,165
2017-09-26 $34.01 $34.10 $34.01 $34.10 $33.92 1,701
2017-09-25 $34.01 $34.16 $33.95 $34.00 $33.82 12,458
2017-09-22 $34.05 $34.17 $34.02 $34.15 $33.97 6,371
2017-09-21 $34.14 $34.14 $34.13 $34.14 $33.96 1,163
2017-09-20 $34.14 $34.25 $34.02 $34.14 $33.97 5,046
2017-09-19 $34.22 $34.22 $34.10 $34.12 $33.94 1,087
2017-09-18 $34.09 $34.24 $34.09 $34.16 $33.98 8,595
2017-09-15 $34.10 $34.11 $34.06 $34.11 $33.93 1,583
2017-09-14 $34.00 $34.09 $34.00 $34.07 $33.89 2,671
2017-09-13 $34.04 $34.05 $33.90 $34.05 $33.87 15,878
2017-09-12 $33.89 $34.03 $33.89 $33.98 $33.80 11,461
2017-09-11 $33.84 $33.94 $33.80 $33.94 $33.76 8,525
2017-09-08 $33.67 $33.67 $33.58 $33.66 $33.48 20,108
2017-09-07 $33.51 $33.69 $33.51 $33.68 $33.50 13,101
2017-09-06 $33.68 $36.82 $33.62 $33.65 $33.47 6,443
2017-09-05 $33.69 $33.69 $33.39 $33.55 $33.37 2,674
2017-09-01 $33.75 $33.75 $33.75 $33.75 $33.57 276
2017-08-31 $33.61 $33.73 $33.52 $33.73 $33.55 1,046
2017-08-30 $33.45 $33.61 $33.41 $33.58 $33.40 5,853
2017-08-29 $33.34 $33.44 $33.34 $33.44 $33.27 3,584
2017-08-28 $33.34 $33.41 $33.34 $33.34 $33.16 2,758
2017-08-25 $33.28 $33.49 $33.28 $33.44 $33.27 4,163
2017-08-24 $33.39 $33.39 $33.33 $33.34 $33.17 1,974
2017-08-23 $33.46 $33.49 $33.37 $33.42 $33.25 4,038
2017-08-22 $33.52 $33.52 $33.31 $33.49 $33.32 1,493
2017-08-21 $33.25 $33.33 $33.19 $33.28 $33.11 2,765
2017-08-18 $33.36 $33.36 $33.23 $33.31 $33.13 2,098
2017-08-17 $33.37 $33.57 $33.28 $33.28 $33.11 5,899
2017-08-16 $33.70 $33.91 $33.65 $33.82 $33.64 1,355
2017-08-15 $33.70 $33.81 $33.70 $33.81 $33.63 523
2017-08-14 $33.86 $33.86 $33.81 $33.85 $33.68 3,649
2017-08-11 $33.56 $33.69 $33.56 $33.69 $33.51 9,424
2017-08-10 $33.94 $33.94 $33.75 $33.77 $33.59 7,631
2017-08-09 $34.12 $34.19 $33.97 $33.97 $33.79 5,962
2017-08-08 $34.07 $34.35 $34.07 $34.16 $33.98 7,203
2017-08-07 $34.14 $34.30 $34.14 $34.30 $34.12 654
2017-08-04 $34.01 $34.27 $34.01 $34.15 $33.97 4,170
2017-08-03 $34.26 $34.26 $34.07 $34.15 $33.97 2,760
2017-08-02 $34.27 $34.27 $34.11 $34.11 $33.93 1,547
2017-08-01 $34.21 $34.22 $34.21 $34.22 $34.04 791
2017-07-31 $34.08 $34.16 $34.08 $34.16 $33.98 866
2017-07-28 $34.05 $34.14 $34.05 $34.14 $33.96 1,505
2017-07-27 $34.61 $34.61 $33.95 $34.01 $33.83 8,512
2017-07-26 $34.20 $34.33 $34.20 $34.32 $34.14 5,995
2017-07-25 $34.26 $34.33 $34.20 $34.25 $34.07 2,345
2017-07-24 $34.18 $34.18 $34.08 $34.12 $33.94 4,468
2017-07-21 $34.05 $34.18 $34.05 $34.17 $33.99 1,647
2017-07-20 $34.02 $34.19 $34.02 $34.19 $34.01 2,848
2017-07-19 $34.00 $34.19 $34.00 $34.19 $34.01 5,051
2017-07-18 $33.76 $34.00 $33.76 $33.99 $33.81 3,766
2017-07-17 $34.00 $34.00 $33.97 $33.97 $33.79 1,118
2017-07-14 $33.93 $33.93 $33.77 $33.77 $33.59 633
2017-07-13 $33.72 $33.79 $33.70 $33.72 $33.54 3,545
2017-07-12 $33.51 $33.70 $33.51 $33.66 $33.48 2,512
2017-07-11 $33.44 $33.51 $33.44 $33.46 $33.29 3,029
2017-07-10 $33.47 $33.56 $33.47 $33.52 $33.34 5,827
2017-07-07 $33.47 $33.49 $33.36 $33.48 $33.31 1,657
2017-07-06 $33.36 $33.46 $33.17 $33.17 $33.00 4,191
2017-07-05 $33.55 $33.59 $33.37 $33.59 $33.41 11,562
2017-07-03 $33.50 $33.50 $33.50 $33.50 $33.32 0
2017-06-30 $33.86 $33.86 $33.50 $33.50 $33.32 5,639
2017-06-29 $33.75 $33.75 $33.45 $33.58 $33.31 7,291
2017-06-28 $33.64 $33.84 $33.64 $33.76 $33.49 16,303
2017-06-27 $33.66 $33.67 $33.44 $33.44 $33.17 14,532
2017-06-26 $33.71 $33.90 $33.69 $33.82 $33.55 9,388
2017-06-23 $33.77 $33.77 $33.62 $33.74 $33.47 1,077
2017-06-22 $33.55 $33.80 $33.55 $33.79 $33.52 8,017
2017-06-21 $33.85 $33.85 $33.64 $33.64 $33.37 2,688
2017-06-20 $33.93 $33.93 $33.72 $33.81 $33.54 3,004
2017-06-19 $33.90 $33.90 $33.84 $33.84 $33.57 1,068
2017-06-16 $33.56 $33.57 $33.40 $33.53 $33.26 5,668
2017-06-15 $33.55 $33.65 $33.50 $33.57 $33.30 3,321
2017-06-14 $33.64 $33.70 $33.55 $33.55 $33.28 2,070
2017-06-13 $33.74 $33.75 $33.69 $33.72 $33.45 3,841
2017-06-12 $33.42 $33.45 $33.39 $33.45 $33.18 1,575
2017-06-09 $33.72 $33.79 $33.66 $33.66 $33.39 2,790
2017-06-08 $33.68 $33.68 $33.57 $33.57 $33.30 4,849
2017-06-07 $33.66 $33.66 $33.45 $33.45 $33.18 11,119
2017-06-06 $33.47 $33.51 $33.47 $33.50 $33.23 1,742
2017-06-05 $33.69 $33.69 $33.60 $33.62 $33.35 6,833
2017-06-02 $33.43 $33.63 $33.43 $33.63 $33.36 787
2017-06-01 $33.53 $33.53 $33.51 $33.51 $33.24 1,232
2017-05-31 $33.16 $33.32 $33.16 $33.32 $33.05 1,441
2017-05-30 $33.35 $33.37 $33.35 $33.37 $33.10 522
2017-05-26 $33.42 $33.42 $33.18 $33.30 $33.03 1,814
2017-05-25 $33.29 $33.29 $33.29 $33.29 $33.02 1,949
2017-05-24 $33.04 $33.18 $33.00 $33.18 $32.92 4,380
2017-05-23 $33.15 $33.18 $33.05 $33.18 $32.92 6,977
2017-05-22 $33.01 $33.07 $33.01 $33.07 $32.80 509
2017-05-19 $32.99 $33.01 $32.82 $32.93 $32.66 3,612
2017-05-18 $32.50 $32.80 $32.48 $32.80 $32.53 3,891
2017-05-17 $32.81 $32.81 $32.59 $32.59 $32.33 2,078
2017-05-16 $33.39 $33.39 $33.30 $33.34 $33.07 4,120
2017-05-15 $33.27 $33.44 $33.27 $33.38 $33.12 1,989
2017-05-12 $33.15 $33.24 $33.15 $33.24 $32.97 1,688
2017-05-11 $33.23 $33.27 $33.09 $33.27 $33.00 5,792
2017-05-10 $33.09 $33.36 $33.09 $33.36 $33.09 2,804
2017-05-09 $33.39 $33.39 $33.16 $33.16 $32.90 8,419
2017-05-08 $33.22 $33.34 $33.12 $33.24 $32.98 1,918
2017-05-05 $33.06 $33.24 $33.06 $33.24 $32.97 5,219
2017-05-04 $33.18 $33.20 $33.12 $33.12 $32.86 3,894
2017-05-03 $33.18 $33.18 $33.18 $33.18 $32.91 100
2017-05-02 $33.16 $33.23 $33.16 $33.19 $32.92 1,882
2017-05-01 $33.12 $33.20 $33.09 $33.14 $32.87 5,707
2017-04-28 $33.15 $33.15 $32.97 $33.08 $32.82 2,510
2017-04-27 $32.97 $33.19 $32.97 $33.19 $32.93 8,888
2017-04-26 $33.17 $33.21 $33.13 $33.21 $32.95 2,723
2017-04-25 $32.98 $33.17 $32.86 $33.14 $32.87 3,561
2017-04-24 $32.94 $32.94 $32.78 $32.88 $32.62 822
2017-04-21 $32.54 $32.69 $32.52 $32.69 $32.43 13,795
2017-04-20 $32.79 $32.79 $32.60 $32.72 $32.46 4,361
2017-04-19 $32.44 $32.50 $32.44 $32.48 $32.22 2,684
2017-04-18 $32.58 $32.58 $32.43 $32.49 $32.23 7,077
2017-04-17 $32.31 $32.56 $32.31 $32.55 $32.29 1,167
2017-04-13 $32.46 $32.54 $32.39 $32.41 $32.15 25,224
2017-04-12 $32.52 $32.57 $32.50 $32.51 $32.25 4,600
2017-04-11 $32.59 $32.69 $32.54 $32.59 $32.33 1,368
2017-04-10 $32.76 $32.83 $32.67 $32.73 $32.46 6,149
2017-04-07 $32.62 $32.84 $32.62 $32.69 $32.43 11,274
2017-04-06 $32.80 $32.92 $32.67 $32.78 $32.52 8,598
2017-04-05 $33.00 $33.12 $32.67 $32.67 $32.41 7,774
2017-04-04 $32.66 $32.88 $32.65 $32.84 $32.57 6,436
2017-04-03 $32.62 $32.71 $32.62 $32.69 $32.43 2,791
2017-03-31 $32.87 $32.94 $32.87 $32.91 $32.64 1,514
2017-03-30 $33.06 $33.06 $32.93 $33.00 $32.65 2,963
2017-03-29 $32.90 $33.04 $32.87 $32.95 $32.60 2,859
2017-03-28 $32.60 $32.91 $32.59 $32.84 $32.49 4,094
2017-03-27 $32.52 $32.58 $32.52 $32.58 $32.23 5,278
2017-03-24 $32.61 $32.61 $32.61 $32.61 $32.26 910
2017-03-23 $32.80 $32.82 $32.78 $32.80 $32.45 2,670
2017-03-22 $32.71 $32.74 $32.59 $32.74 $32.39 19,111
2017-03-21 $33.16 $33.16 $32.84 $32.85 $32.50 5,252
2017-03-20 $33.26 $33.26 $33.20 $33.20 $32.85 997
2017-03-17 $33.34 $33.34 $33.26 $33.26 $32.91 1,869
2017-03-16 $33.30 $33.30 $33.12 $33.14 $32.78 2,195
2017-03-15 $33.10 $33.22 $33.08 $33.16 $32.81 2,827
2017-03-14 $32.91 $32.97 $32.90 $32.90 $32.55 1,074
2017-03-13 $32.88 $33.11 $32.88 $33.11 $32.76 6,748
2017-03-10 $33.06 $33.06 $32.90 $33.01 $32.66 2,457
2017-03-09 $32.88 $32.88 $32.78 $32.82 $32.47 2,270
2017-03-08 $33.00 $33.00 $32.86 $32.86 $32.51 2,138
2017-03-07 $33.07 $33.07 $32.97 $33.06 $32.71 1,308
2017-03-06 $32.96 $33.08 $32.84 $32.96 $32.61 3,939
2017-03-03 $32.95 $33.14 $32.95 $33.14 $32.78 12,098
2017-03-02 $33.07 $33.07 $33.07 $33.07 $32.72 595
2017-03-01 $33.09 $33.32 $33.09 $33.19 $32.83 9,423
2017-02-28 $32.90 $32.92 $32.71 $32.74 $32.39 16,162
2017-02-27 $32.77 $32.77 $32.77 $32.77 $32.42 82
2017-02-24 $32.77 $32.77 $32.77 $32.77 $32.42 214
2017-02-23 $32.76 $32.77 $32.65 $32.77 $32.42 1,016
2017-02-22 $32.53 $32.92 $32.53 $32.79 $32.44 2,170
2017-02-21 $32.82 $32.87 $32.82 $32.87 $32.51 1,250
2017-02-17 $32.78 $32.78 $32.60 $32.76 $32.41 4,206
2017-02-16 $32.59 $32.59 $32.52 $32.52 $32.17 1,259
2017-02-15 $32.67 $32.84 $32.66 $32.66 $32.31 179,823
2017-02-14 $32.53 $32.53 $32.40 $32.53 $32.19 1,889
2017-02-13 $32.45 $32.53 $32.45 $32.50 $32.15 1,275
2017-02-10 $32.29 $32.29 $32.08 $32.20 $31.86 2,235
2017-02-09 $32.11 $32.19 $32.11 $32.17 $31.82 3,404
2017-02-08 $31.83 $31.84 $31.83 $31.84 $31.50 896
2017-02-07 $32.06 $32.06 $31.90 $31.90 $31.56 719
2017-02-06 $31.91 $31.91 $31.79 $31.83 $31.49 6,617
2017-02-03 $31.70 $31.70 $31.70 $31.70 $31.36 242
2017-02-02 $31.75 $31.75 $31.59 $31.70 $31.36 3,506
2017-02-01 $31.70 $31.79 $31.59 $31.60 $31.26 1,821
2017-01-31 $31.51 $31.55 $31.51 $31.55 $31.21 822
2017-01-30 $31.40 $31.67 $31.40 $31.52 $31.19 9,176
2017-01-27 $31.77 $31.87 $31.77 $31.87 $31.53 1,094
2017-01-26 $31.82 $31.85 $31.82 $31.85 $31.51 838
2017-01-25 $31.87 $31.98 $31.85 $31.98 $31.64 2,576
2017-01-24 $31.65 $31.65 $31.48 $31.48 $31.15 2,179
2017-01-23 $31.26 $31.35 $31.26 $31.34 $31.00 988
2017-01-20 $31.43 $31.47 $31.34 $31.34 $31.01 5,639
2017-01-19 $31.38 $31.38 $31.38 $31.38 $31.04 126
2017-01-18 $31.31 $31.38 $31.31 $31.38 $31.04 1,189
2017-01-17 $31.11 $31.43 $31.11 $31.26 $30.93 2,615
2017-01-13 $31.48 $31.48 $31.37 $31.37 $31.04 966
2017-01-12 $31.28 $31.35 $31.28 $31.35 $31.02 600
2017-01-11 $31.44 $31.44 $31.27 $31.27 $30.94 2,854
2017-01-10 $31.40 $31.50 $31.22 $31.34 $31.00 2,421
2017-01-09 $31.39 $31.39 $31.28 $31.28 $30.95 498
2017-01-06 $31.13 $31.44 $31.13 $31.40 $31.07 4,816
2017-01-05 $31.33 $31.33 $31.10 $31.25 $30.92 3,372
2017-01-04 $31.27 $31.32 $31.20 $31.20 $30.87 4,904
2017-01-03 $30.88 $30.98 $30.88 $30.93 $30.60 3,760
2016-12-30 $31.10 $31.10 $30.62 $30.63 $30.30 7,343
2016-12-29 $30.79 $30.93 $30.79 $30.93 $30.60 1,832
2016-12-28 $31.12 $31.12 $31.12 $31.12 $30.79 231
2016-12-27 $30.75 $31.14 $30.75 $31.12 $30.79 2,037
2016-12-23 $31.17 $31.17 $31.17 $31.17 $30.84 75
2016-12-22 $31.12 $31.17 $31.12 $31.17 $30.84 526
2016-12-21 $30.83 $31.23 $30.83 $31.11 $30.78 2,378
2016-12-20 $31.26 $31.26 $31.26 $31.26 $30.80 259
2016-12-19 $31.17 $31.20 $31.16 $31.16 $30.69 2,275
2016-12-16 $31.14 $31.14 $31.00 $31.00 $30.53 1,522
2016-12-15 $31.19 $31.19 $31.19 $31.19 $30.72 669
2016-12-14 $31.06 $31.16 $31.00 $31.00 $30.53 7,215
2016-12-13 $31.27 $31.27 $31.18 $31.21 $30.75 1,075
2016-12-12 $31.05 $31.11 $30.98 $31.08 $30.61 3,951
2016-12-09 $30.90 $31.00 $30.90 $31.00 $30.53 3,349
2016-12-08 $30.87 $30.95 $30.87 $30.95 $30.49 1,125
2016-12-07 $30.48 $30.85 $30.48 $30.85 $30.39 1,657
2016-12-06 $30.53 $30.54 $30.45 $30.47 $30.01 23,044
2016-12-05 $30.23 $30.23 $30.23 $30.23 $29.78 0
2016-12-02 $30.14 $30.23 $30.10 $30.23 $29.78 533
2016-12-01 $30.23 $30.33 $29.98 $29.98 $29.53 35,922
2016-11-30 $30.31 $30.31 $30.31 $30.31 $29.86 13
2016-11-29 $30.36 $30.46 $30.31 $30.31 $29.86 5,164
2016-11-28 $30.29 $30.41 $30.29 $30.35 $29.89 2,068
2016-11-25 $30.31 $30.31 $30.31 $30.31 $29.86 0
2016-11-23 $30.15 $30.31 $30.15 $30.31 $29.86 5,555
2016-11-22 $30.33 $30.33 $30.19 $30.25 $29.79 4,264
2016-11-21 $30.03 $30.03 $30.03 $30.03 $29.58 101
2016-11-18 $30.25 $30.25 $30.03 $30.03 $29.58 5,424
2016-11-17 $30.00 $30.00 $30.00 $30.00 $29.55 200
2016-11-16 $30.04 $30.04 $29.90 $29.93 $29.48 2,448
2016-11-15 $29.90 $29.92 $29.90 $29.92 $29.47 200
2016-11-14 $29.94 $29.94 $29.70 $29.83 $29.38 5,900
2016-11-11 $29.68 $29.68 $29.68 $29.68 $29.23 448
2016-11-10 $29.93 $29.96 $29.65 $29.75 $29.31 10,030
2016-11-09 $29.59 $29.87 $29.59 $29.87 $29.42 2,541
2016-11-08 $29.42 $29.48 $29.42 $29.48 $29.04 483
2016-11-07 $28.96 $29.30 $28.96 $29.30 $28.86 3,940
2016-11-04 $28.96 $29.08 $28.96 $28.98 $28.54 4,220
2016-11-03 $28.99 $29.08 $28.99 $29.06 $28.62 2,163
2016-11-02 $29.08 $29.11 $29.01 $29.06 $28.62 3,449
2016-11-01 $29.02 $29.04 $29.02 $29.04 $28.60 2,214
2016-10-31 $29.58 $29.58 $29.32 $29.38 $28.94 11,057
2016-10-28 $29.53 $29.53 $29.35 $29.35 $28.91 3,094
2016-10-27 $29.87 $29.87 $29.39 $29.39 $28.95 2,004
2016-10-26 $29.72 $29.72 $29.72 $29.72 $29.27 50
2016-10-25 $29.33 $29.72 $29.33 $29.72 $29.27 1,245
2016-10-24 $29.55 $29.81 $29.55 $29.81 $29.36 2,490
2016-10-21 $29.44 $29.59 $29.44 $29.59 $29.14 781
2016-10-20 $29.56 $29.65 $29.46 $29.64 $29.19 22,137
2016-10-19 $29.48 $29.58 $29.48 $29.58 $29.14 671
2016-10-18 $29.76 $29.76 $29.44 $29.58 $29.14 9,087
2016-10-17 $29.40 $29.44 $29.30 $29.32 $28.88 1,755
2016-10-14 $29.64 $29.64 $29.42 $29.47 $29.03 31,482
2016-10-13 $29.35 $29.60 $29.33 $29.60 $29.16 1,244
2016-10-12 $29.55 $29.55 $29.55 $29.55 $29.11 68
2016-10-11 $29.55 $29.55 $29.55 $29.55 $29.11 302
2016-10-10 $29.75 $29.75 $29.75 $29.75 $29.30 0
2016-10-07 $29.61 $29.75 $29.61 $29.75 $29.30 640
2016-10-06 $30.10 $30.10 $29.78 $29.79 $29.34 7,767
2016-10-05 $29.93 $30.03 $29.90 $29.90 $29.45 2,565
2016-10-04 $29.74 $29.85 $29.64 $29.68 $29.23 3,109
2016-10-03 $30.01 $30.01 $30.01 $30.01 $29.56 32
2016-09-30 $29.95 $30.12 $29.84 $30.01 $29.56 3,093
2016-09-29 $29.90 $29.90 $29.56 $29.75 $29.30 6,181
2016-09-28 $29.78 $29.92 $29.71 $29.87 $29.43 5,859
2016-09-27 $29.74 $29.86 $29.74 $29.86 $29.41 1,096
2016-09-26 $29.58 $29.71 $29.56 $29.56 $29.12 2,673
2016-09-23 $30.02 $30.02 $30.02 $30.02 $29.57 226
2016-09-22 $29.86 $30.03 $29.86 $30.03 $29.58 2,198
2016-09-21 $29.62 $29.62 $29.60 $29.60 $29.16 1,698
2016-09-20 $29.55 $29.62 $29.50 $29.62 $29.14 13,480
2016-09-19 $29.48 $29.53 $29.47 $29.48 $29.00 7,963
2016-09-16 $29.50 $29.50 $29.48 $29.48 $29.00 847
2016-09-15 $29.39 $29.59 $29.39 $29.56 $29.08 5,607
2016-09-14 $29.41 $29.50 $29.34 $29.34 $28.86 2,785
2016-09-13 $29.34 $29.34 $29.34 $29.34 $28.86 451
2016-09-12 $29.59 $29.60 $29.59 $29.60 $29.12 538
2016-09-09 $29.69 $29.70 $29.49 $29.49 $29.01 2,137
2016-09-08 $30.32 $30.43 $30.28 $30.32 $29.83 7,302
2016-09-07 $30.35 $30.41 $30.35 $30.40 $29.91 2,536
2016-09-06 $30.35 $30.35 $30.35 $30.35 $29.85 234
2016-09-02 $30.15 $30.15 $30.15 $30.15 $29.66 246
2016-09-01 $30.15 $30.15 $30.15 $30.15 $29.66 92
2016-08-31 $30.08 $30.15 $29.99 $30.15 $29.66 1,452
2016-08-30 $30.10 $30.19 $30.10 $30.19 $29.70 394
2016-08-29 $29.94 $29.94 $29.94 $29.94 $29.46 81
2016-08-26 $30.22 $30.22 $29.93 $29.94 $29.46 2,691
2016-08-25 $30.04 $30.10 $30.04 $30.10 $29.61 594
2016-08-24 $30.19 $30.25 $30.17 $30.17 $29.68 2,230
2016-08-23 $30.29 $30.29 $30.28 $30.28 $29.79 5,102
2016-08-22 $30.22 $30.22 $30.19 $30.19 $29.70 1,132
2016-08-19 $30.17 $30.19 $30.17 $30.19 $29.70 306
2016-08-18 $30.20 $30.20 $30.20 $30.20 $29.71 0
2016-08-17 $30.11 $30.20 $30.04 $30.20 $29.71 3,830
2016-08-16 $30.35 $30.35 $30.22 $30.22 $29.73 2,908
2016-08-15 $30.42 $30.45 $30.42 $30.45 $29.96 2,533
2016-08-12 $30.20 $30.20 $30.14 $30.15 $29.66 605
2016-08-11 $30.21 $30.26 $30.19 $30.19 $29.70 2,907
2016-08-10 $30.08 $30.18 $30.05 $30.05 $29.56 1,650
2016-08-09 $30.18 $30.30 $30.11 $30.13 $29.64 1,380
2016-08-08 $30.24 $30.24 $30.24 $30.24 $29.75 344
2016-08-05 $29.92 $30.12 $29.92 $30.07 $29.58 1,630
2016-08-04 $29.71 $29.84 $29.71 $29.84 $29.36 2,558
2016-08-03 $29.73 $29.77 $29.65 $29.72 $29.23 3,342
2016-08-02 $29.61 $29.69 $29.46 $29.67 $29.19 3,793
2016-08-01 $29.90 $29.92 $29.79 $29.84 $29.35 5,525
2016-07-29 $29.79 $29.85 $29.79 $29.85 $29.37 1,366
2016-07-28 $29.65 $29.72 $29.62 $29.72 $29.24 2,740
2016-07-27 $29.69 $29.69 $29.69 $29.69 $29.21 78
2016-07-26 $29.63 $29.69 $29.63 $29.69 $29.21 5,209
2016-07-25 $29.69 $29.69 $29.61 $29.61 $29.13 725
2016-07-22 $29.74 $29.74 $29.74 $29.74 $29.26 165
2016-07-21 $29.76 $29.77 $29.54 $29.54 $29.06 1,225
2016-07-20 $29.49 $29.49 $29.49 $29.49 $29.01 0
2016-07-19 $29.51 $29.59 $29.49 $29.49 $29.01 1,489
2016-07-18 $29.74 $29.74 $29.55 $29.74 $29.26 323
2016-07-15 $29.54 $29.54 $29.54 $29.54 $29.06 639
2016-07-14 $29.47 $29.65 $29.47 $29.62 $29.14 7,078
2016-07-13 $29.37 $29.38 $29.32 $29.38 $28.90 1,992
2016-07-12 $29.34 $29.34 $29.33 $29.33 $28.85 532
2016-07-11 $29.17 $29.30 $29.17 $29.20 $28.72 4,257
2016-07-08 $28.79 $29.00 $28.79 $29.00 $28.53 2,403
2016-07-07 $28.54 $28.54 $28.54 $28.54 $28.08 629
2016-07-06 $28.35 $28.35 $28.35 $28.35 $27.89 1
2016-07-05 $28.47 $28.47 $28.34 $28.35 $27.89 1,418
2016-07-01 $28.76 $28.76 $28.76 $28.76 $28.29 653
2016-06-30 $28.35 $28.64 $28.35 $28.62 $28.16 5,484
2016-06-29 $28.15 $28.21 $28.15 $28.20 $27.74 1,025
2016-06-28 $27.72 $27.85 $27.72 $27.83 $27.38 1,711
2016-06-27 $27.51 $27.60 $27.50 $27.53 $27.08 4,854
2016-06-24 $28.53 $28.53 $28.21 $28.23 $27.77 10,508
2016-06-23 $29.19 $29.35 $29.19 $29.32 $28.84 8,833
2016-06-22 $29.22 $29.22 $29.08 $29.12 $28.65 6,787
2016-06-21 $29.19 $29.31 $29.19 $29.28 $28.65 3,341
2016-06-20 $29.40 $29.41 $29.34 $29.34 $28.70 5,426
2016-06-17 $28.95 $29.06 $28.94 $29.06 $28.43 2,431
2016-06-16 $29.02 $29.19 $28.97 $29.19 $28.56 5,275
2016-06-15 $29.25 $29.25 $29.14 $29.20 $28.57 105,534
2016-06-14 $28.99 $29.13 $28.99 $29.06 $28.43 2,344
2016-06-13 $29.47 $29.47 $29.16 $29.16 $28.53 2,639
2016-06-10 $29.52 $29.56 $29.52 $29.55 $28.91 3,635
2016-06-09 $29.84 $29.92 $29.73 $29.92 $29.27 3,642
2016-06-08 $29.94 $29.94 $29.94 $29.94 $29.29 546
2016-06-07 $29.90 $29.97 $29.90 $29.94 $29.30 1,621
2016-06-06 $29.80 $29.80 $29.80 $29.80 $29.15 5,215
2016-06-03 $29.56 $29.75 $29.56 $29.72 $29.08 1,203
2016-06-02 $29.67 $29.74 $29.65 $29.68 $29.03 5,541
2016-06-01 $29.51 $29.65 $29.49 $29.62 $28.97 2,878
2016-05-31 $29.55 $29.60 $29.55 $29.56 $28.92 2,849
2016-05-27 $29.50 $29.60 $29.49 $29.49 $28.85 2,088
2016-05-26 $29.41 $29.53 $29.41 $29.53 $28.89 2,638
2016-05-25 $29.44 $29.53 $29.44 $29.53 $28.89 876
2016-05-24 $29.24 $29.33 $29.20 $29.20 $28.57 1,268
2016-05-23 $28.87 $28.91 $28.86 $28.91 $28.28 1,923
2016-05-20 $28.88 $28.95 $28.86 $28.87 $28.24 5,212
2016-05-19 $28.60 $28.67 $28.54 $28.67 $28.05 3,058
2016-05-18 $28.83 $28.94 $28.82 $28.82 $28.20 2,465
2016-05-17 $28.88 $28.88 $28.67 $28.75 $28.13 1,361
2016-05-16 $29.04 $29.20 $29.04 $29.15 $28.52 5,199
2016-05-13 $29.09 $29.09 $28.73 $28.74 $28.11 1,135
2016-05-12 $28.93 $28.97 $28.83 $28.90 $28.27 3,948
2016-05-11 $29.21 $29.22 $29.08 $29.08 $28.45 5,143
2016-05-10 $29.16 $29.36 $29.16 $29.35 $28.71 1,803
2016-05-09 $28.96 $29.09 $28.96 $29.06 $28.43 1,554
2016-05-06 $28.69 $28.96 $28.68 $28.96 $28.33 2,920
2016-05-05 $28.82 $28.82 $28.68 $28.77 $28.14 3,292
2016-05-04 $28.71 $28.75 $28.70 $28.71 $28.09 2,097
2016-05-03 $29.02 $29.02 $28.89 $28.99 $28.36 14,783
2016-05-02 $29.07 $29.22 $29.07 $29.22 $28.59 2,584
2016-04-29 $29.01 $29.01 $28.86 $28.97 $28.34 24,755
2016-04-28 $29.35 $29.46 $29.34 $29.34 $28.70 9,501
2016-04-27 $29.30 $29.57 $29.30 $29.57 $28.93 3,099
2016-04-26 $29.30 $29.44 $29.27 $29.40 $28.76 7,355
2016-04-25 $29.10 $29.30 $29.10 $29.30 $28.66 2,261
2016-04-22 $29.25 $29.42 $29.11 $29.30 $28.66 5,026
2016-04-21 $29.31 $29.34 $29.31 $29.34 $28.70 1,043
2016-04-20 $29.57 $29.57 $29.57 $29.57 $28.93 290
2016-04-19 $29.62 $29.62 $29.50 $29.50 $28.86 521
2016-04-18 $29.25 $29.43 $29.25 $29.43 $28.79 2,129
2016-04-15 $29.32 $29.32 $29.16 $29.16 $28.52 378
2016-04-14 $29.24 $29.26 $29.10 $29.20 $28.57 1,299
2016-04-13 $28.91 $29.17 $28.91 $29.17 $28.54 2,735
2016-04-12 $28.55 $28.79 $28.55 $28.79 $28.16 1,448
2016-04-11 $28.77 $28.77 $28.77 $28.77 $28.14 239
2016-04-08 $28.74 $28.74 $28.60 $28.60 $27.98 922
2016-04-07 $28.68 $28.68 $28.35 $28.49 $27.87 1,772
2016-04-06 $28.92 $28.99 $28.74 $28.95 $28.33 4,454
2016-04-05 $28.67 $28.73 $28.53 $28.55 $27.93 23,668
2016-04-04 $29.00 $29.16 $28.96 $28.96 $28.33 1,411
2016-04-01 $28.81 $28.99 $28.81 $28.96 $28.34 3,247
2016-03-31 $28.89 $28.89 $28.89 $28.89 $28.26 133
2016-03-30 $28.89 $29.11 $28.88 $28.92 $28.29 4,724
2016-03-29 $28.54 $28.84 $28.47 $28.78 $28.15 3,087
2016-03-28 $28.62 $28.62 $28.61 $28.62 $28.00 1,495
2016-03-24 $28.43 $28.43 $28.43 $28.43 $27.82 0
2016-03-23 $28.52 $28.66 $28.43 $28.43 $27.82 2,426
2016-03-22 $28.64 $28.64 $28.64 $28.64 $27.84 0
2016-03-21 $28.75 $28.82 $28.75 $28.82 $28.02 3,405
2016-03-18 $28.80 $28.87 $28.67 $28.67 $27.87 4,334
2016-03-17 $28.59 $28.86 $28.55 $28.77 $27.97 18,175
2016-03-16 $28.44 $28.53 $28.23 $28.53 $27.73 1,931
2016-03-15 $28.36 $28.36 $28.36 $28.36 $27.57 108
2016-03-14 $28.36 $28.36 $28.36 $28.36 $27.57 1,669
2016-03-11 $28.46 $28.47 $28.30 $28.40 $27.61 747
2016-03-10 $27.85 $27.95 $27.85 $27.95 $27.18 1,155
2016-03-09 $28.00 $28.00 $28.00 $28.00 $27.22 200
2016-03-08 $28.00 $28.12 $27.92 $27.92 $27.14 4,792
2016-03-07 $28.22 $28.22 $28.04 $28.04 $27.26 1,134
2016-03-04 $28.21 $28.22 $28.21 $28.22 $27.44 824
2016-03-03 $28.08 $28.11 $27.98 $27.98 $27.20 1,572
2016-03-02 $27.69 $27.88 $27.69 $27.82 $27.05 1,658
2016-03-01 $27.60 $27.82 $27.60 $27.82 $27.05 4,807
2016-02-29 $27.63 $27.63 $27.63 $27.63 $26.86 362
2016-02-26 $27.59 $27.67 $27.47 $27.64 $26.87 13,434
2016-02-25 $27.43 $27.45 $27.39 $27.45 $26.69 2,494
2016-02-24 $27.19 $27.27 $27.19 $27.27 $26.51 993
2016-02-23 $27.37 $27.40 $27.20 $27.28 $26.52 11,139
2016-02-22 $27.61 $27.61 $27.44 $27.44 $26.68 6,685
2016-02-19 $27.39 $27.39 $27.39 $27.39 $26.62 26
2016-02-18 $27.28 $27.39 $27.28 $27.39 $26.62 1,379
2016-02-17 $27.19 $27.48 $27.19 $27.46 $26.70 8,463
2016-02-16 $26.98 $27.05 $26.98 $27.03 $26.28 1,087
2016-02-12 $26.56 $26.81 $26.56 $26.80 $26.05 5,580
2016-02-11 $26.47 $26.47 $26.47 $26.47 $25.73 1,266
2016-02-10 $26.73 $26.82 $26.73 $26.82 $26.07 547
2016-02-09 $26.65 $26.77 $26.57 $26.58 $25.84 3,221
2016-02-08 $26.45 $26.59 $26.36 $26.59 $25.85 25,386
2016-02-05 $27.03 $27.03 $26.74 $26.74 $26.00 27,898
2016-02-04 $27.14 $27.18 $26.79 $27.14 $26.39 120,567
2016-02-03 $26.96 $26.96 $26.96 $26.96 $26.21 272
2016-02-02 $27.10 $27.10 $26.97 $26.97 $26.22 1,035
2016-02-01 $27.27 $27.34 $27.26 $27.34 $26.58 1,114
2016-01-29 $27.01 $27.01 $27.01 $27.01 $26.26 74
2016-01-28 $26.91 $27.04 $26.91 $27.01 $26.26 2,250
2016-01-27 $26.96 $27.17 $26.85 $26.86 $26.11 7,906
2016-01-26 $27.02 $27.11 $27.02 $27.03 $26.28 5,782
2016-01-25 $26.85 $26.85 $26.85 $26.85 $26.11 443
2016-01-22 $27.07 $27.22 $27.07 $27.10 $26.35 14,536
2016-01-21 $26.99 $27.05 $26.99 $27.05 $26.30 1,350
2016-01-20 $26.66 $26.78 $26.57 $26.78 $26.04 3,477
2016-01-19 $27.18 $27.18 $26.96 $27.14 $26.39 2,055
2016-01-15 $27.01 $27.08 $27.01 $27.08 $26.33 3,550
2016-01-14 $27.01 $27.40 $27.01 $27.40 $26.64 3,230
2016-01-13 $27.00 $27.15 $27.00 $27.15 $26.39 5,698
2016-01-12 $27.40 $27.55 $27.25 $27.49 $26.72 9,508
2016-01-11 $27.51 $27.51 $27.34 $27.34 $26.58 770
2016-01-08 $27.65 $27.65 $27.52 $27.52 $26.76 688
2016-01-07 $27.85 $27.92 $27.61 $27.64 $26.87 4,225
2016-01-06 $28.14 $28.21 $28.07 $28.07 $27.29 1,706
2016-01-05 $28.30 $28.45 $28.30 $28.34 $27.55 3,316
2016-01-04 $28.33 $28.33 $28.12 $28.24 $27.46 15,311
2015-12-31 $28.95 $28.95 $28.83 $28.84 $28.04 1,762
2015-12-30 $29.01 $29.01 $28.91 $28.92 $28.12 14,661
2015-12-29 $29.01 $29.15 $29.01 $29.12 $28.31 777,402
2015-12-28 $28.88 $28.88 $28.80 $28.80 $28.00 3,520
2015-12-24 $28.95 $28.95 $28.95 $28.95 $28.15 43
2015-12-23 $28.85 $28.99 $28.85 $28.95 $28.15 50,946
2015-12-22 $28.60 $28.77 $28.60 $28.71 $27.80 5,842
2015-12-21 $28.45 $28.55 $28.44 $28.47 $27.56 4,312
2015-12-18 $28.67 $28.67 $28.43 $28.43 $27.53 19,687
2015-12-17 $28.96 $29.11 $28.96 $29.05 $28.13 1,719
2015-12-16 $28.92 $29.36 $28.92 $29.27 $28.34 9,595
2015-12-15 $29.01 $29.01 $28.91 $28.91 $27.99 1,574
2015-12-14 $28.53 $28.65 $28.53 $28.55 $27.64 6,966
2015-12-11 $28.75 $28.82 $28.67 $28.79 $27.87 4,677
2015-12-10 $29.14 $29.28 $29.14 $29.14 $28.21 1,288
2015-12-09 $29.00 $29.15 $28.97 $29.15 $28.22 2,529
2015-12-08 $29.56 $29.56 $29.56 $29.56 $28.62 55
2015-12-07 $29.38 $29.56 $29.38 $29.56 $28.62 1,139
2015-12-04 $29.65 $29.72 $29.65 $29.66 $28.72 6,892
2015-12-03 $29.63 $29.63 $29.13 $29.13 $28.20 7,159
2015-12-02 $29.79 $29.94 $29.55 $29.55 $28.61 29,577
2015-12-01 $29.78 $29.91 $29.75 $29.89 $28.94 2,899
2015-11-30 $29.59 $29.59 $29.59 $29.59 $28.65 3,748
2015-11-27 $29.67 $29.70 $29.67 $29.70 $28.76 670
2015-11-25 $29.66 $29.79 $29.64 $29.65 $28.71 10,387
2015-11-24 $29.47 $29.73 $29.47 $29.73 $28.78 9,952
2015-11-23 $29.65 $29.72 $29.64 $29.64 $28.70 38,822
2015-11-20 $29.70 $29.77 $29.67 $29.72 $28.78 47,386
2015-11-19 $29.62 $29.63 $29.60 $29.61 $28.67 4,941
2015-11-18 $29.50 $29.61 $29.50 $29.61 $28.67 2,419
2015-11-17 $29.20 $29.33 $29.09 $29.09 $28.17 1,593
2015-11-16 $29.18 $29.18 $29.18 $29.18 $28.26 601
2015-11-13 $29.07 $29.07 $28.90 $28.97 $28.05 30,126
2015-11-12 $29.54 $29.54 $29.21 $29.21 $28.28 22,334
2015-11-11 $29.79 $29.79 $29.61 $29.61 $28.67 7,425
2015-11-10 $29.79 $29.79 $29.79 $29.79 $28.84 1,549
2015-11-09 $29.64 $29.69 $29.62 $29.69 $28.75 8,611
2015-11-06 $29.97 $29.98 $29.92 $29.98 $29.03 2,386
2015-11-05 $29.98 $30.07 $29.92 $30.07 $29.11 6,145
2015-11-04 $30.14 $30.14 $29.96 $29.97 $29.02 13,264
2015-11-03 $30.07 $30.13 $30.07 $30.13 $29.17 1,384
2015-11-02 $30.02 $30.16 $30.02 $30.16 $29.20 3,977
2015-10-30 $29.97 $29.97 $29.91 $29.91 $28.96 634
2015-10-29 $29.83 $29.88 $29.77 $29.88 $28.93 8,900
2015-10-28 $29.80 $29.80 $29.59 $29.80 $28.85 12,947
2015-10-27 $29.52 $29.62 $29.52 $29.62 $28.68 2,656
2015-10-26 $29.64 $29.71 $29.59 $29.65 $28.71 5,165
2015-10-23 $29.74 $29.77 $29.61 $29.77 $28.82 2,785
2015-10-22 $29.26 $29.51 $29.26 $29.51 $28.57 9,256
2015-10-21 $29.20 $29.20 $29.11 $29.11 $28.19 2,047
2015-10-20 $29.22 $29.22 $29.19 $29.21 $28.28 5,527
2015-10-19 $29.18 $29.28 $29.18 $29.28 $28.35 1,870
2015-10-16 $29.12 $29.25 $29.09 $29.25 $28.32 2,304
2015-10-15 $28.92 $29.03 $28.90 $29.03 $28.11 1,005
2015-10-14 $28.74 $28.86 $28.74 $28.86 $27.94 2,179
2015-10-13 $29.09 $29.09 $28.93 $28.97 $28.05 8,486
2015-10-12 $29.13 $29.13 $29.13 $29.13 $28.21 413
2015-10-09 $29.09 $29.09 $29.03 $29.07 $28.15 1,969
2015-10-08 $28.92 $29.13 $28.92 $29.13 $28.20 770
2015-10-07 $28.88 $28.88 $28.78 $28.78 $27.86 1,652
2015-10-06 $28.79 $28.81 $28.70 $28.70 $27.79 13,106
2015-10-05 $28.54 $28.85 $28.54 $28.85 $27.93 5,661
2015-10-02 $28.14 $28.27 $28.14 $28.27 $27.37 685
2015-10-01 $28.09 $28.24 $28.09 $28.23 $27.33 5,235
2015-09-30 $28.18 $28.22 $28.16 $28.17 $27.27 2,258
2015-09-29 $27.94 $27.94 $27.82 $27.87 $26.98 7,303
2015-09-28 $28.18 $28.18 $27.81 $27.89 $27.00 7,116
2015-09-25 $28.36 $28.37 $28.27 $28.27 $27.37 939
2015-09-24 $28.07 $28.34 $28.07 $28.33 $27.42 4,683
2015-09-23 $28.34 $28.34 $28.25 $28.34 $27.44 6,409
2015-09-22 $28.35 $28.47 $28.32 $28.46 $27.53 11,958
2015-09-21 $28.69 $28.75 $28.69 $28.72 $27.78 1,592
2015-09-18 $28.84 $28.93 $28.74 $28.74 $27.80 3,906
2015-09-17 $29.08 $29.17 $28.89 $28.97 $28.02 5,515
2015-09-16 $28.84 $29.05 $28.84 $29.04 $28.09 7,262
2015-09-15 $28.94 $29.05 $28.94 $28.97 $28.02 1,819
2015-09-14 $28.89 $28.92 $28.87 $28.87 $27.92 1,592
2015-09-11 $28.84 $29.05 $28.82 $29.05 $28.10 11,376
2015-09-10 $29.09 $29.12 $28.98 $29.02 $28.07 7,310
2015-09-09 $29.25 $29.25 $28.97 $28.97 $28.02 3,850
2015-09-08 $29.23 $29.25 $29.12 $29.25 $28.29 7,098
2015-09-04 $28.96 $29.09 $28.94 $29.06 $28.11 18,261
2015-09-03 $29.15 $29.18 $29.10 $29.18 $28.22 8,019
2015-09-02 $29.11 $29.40 $29.06 $29.11 $28.16 37,193
2015-09-01 $29.00 $29.69 $28.99 $29.69 $28.72 20,769
2015-08-31 $29.27 $29.55 $28.96 $28.96 $28.01 1,498
2015-08-28 $29.45 $29.74 $28.83 $29.55 $28.58 17,749
2015-08-27 $28.50 $29.61 $28.49 $29.61 $28.64 1,030
2015-08-26 $28.29 $28.51 $28.20 $28.41 $27.48 11,576
2015-08-25 $29.00 $29.00 $28.15 $28.25 $27.32 16,190
2015-08-24 $28.45 $28.50 $26.18 $28.28 $27.35 12,499

JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH) News Headlines

Recent JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH) News
Similar Companies to JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH) 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.