ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.47 ($0.02) 0.14%
ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF - Daily Information
Click for more stock information on ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.42 |
Previous Close | $18.47 |
High | $18.47 |
Low | $18.30 |
Adjusted Open | $18.42 |
Previous Adjusted Close | $18.47 |
Adjusted High | $18.47 |
Adjusted Low | $18.30 |
About ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF)
DELISTED - The Fund normally invests at least 80% of its total assets in securities of the Index. The Index is designed to measure the performance of an investable universe of publicly-traded companies that directly or indirectly provide services or support to exchange-traded funds (“ETFs”), including but not limited to the management, servicing, trading or sale of ETFs (“ETF Activities”), as determined by Toroso Investments, LLC (the “Index Provider”). Companies eligible for inclusion in the Index must have securities that are publicly-traded in the U.S. and must be engaged in ETF Activities. These companies may include, but are not limited to: ETF sponsors; asset managers; index providers; broker-dealers; securities exchanges; and service providers, such as custodians, transfer agents, and administrators. At the time of inclusion on the Index, each company must have a free-float adjusted market capitalization of $200 million or greater and the three month average daily trading volume of its shares must be at least $1 million. Companies that are eligible for inclusion in the Index are reviewed by an index committee (the “Index Committee”). The Index Committee is responsible for reviewing publicly available information regarding each eligible company and placing each company into one of four tiers based on its review of such information, as follows: Tier A includes companies whose participation in ETF Activities is substantial and results in direct financial impact to the company's shareholders, as determined in the sole discretion of the Index Committee. Such companies generally include investment advisers to and sponsors of ETFs but may also include companies that are engaged in other types of ETF Activities and derive substantial revenue from such activities or companies that are considered by the Index Committee to be an integral part of the ETF industry. Companies in Tier A constitute 50% of the Index weight at each time the Index is rebalanced. Tier B includes companies whose participation in ETF Activities is substantial and results in indirect financial impact to the company's shareholders, as determined in the sole discretion of the Index Committee. Although such companies are considered by the Index Committee to play a meaningful role in the ETF industry, the revenues they derive from ETF Activities may be indirect or muted by revenues derived from other business activities. Companies in Tier B constitute 25% of the Index weight at each time the Index is rebalanced. Tier C includes companies whose participation in ETF Activities is moderate and results in indirect financial impact to the company's shareholders, as determined in the sole discretion of the Index Committee. Such companies generally do not advise or sponsor ETFs and instead provide support services to participants in the ETF industry, and are considered by the Index Committee to play a moderate role in the ETF industry. Companies in Tier C constitute 15% of the Index weight at each time the Index is rebalanced. Tier D includes companies that recently began to participate or have minor participation in ETF Activities where such participation results in indirect financial impact to shareholders, as determined in the sole discretion of the Index Committee. Such companies are newcomers or minor participants in the ETF industry and may already derive revenues from ETF Activities, and are generally considered by the Index Committee not to have made ETF Activities a business priority. Companies in Tier D constitute 10% of the Index weight at each time the Index is rebalanced. In determining the tier in which a company will be placed, the Index Committee primarily considers a company's financial information but may also consider other publicly available non-financial information, such as a company's intangible assets and public statements made by a company's representatives. Constituents within each tier are equally weighted at each rebalance of the Index, subject to a 9% maximum weight for any one constituent. The Index is reconstituted and rebalanced quarterly. The Fund employs a “passive management” investment strategy designed to track the performance of the Index. Penserra Capital Management LLC (“Penserra” or the “Sub-Adviser”), the Fund's sub-adviser, generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to their respective weightings in the Index. However, the Sub-Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the “Adviser”) expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of March 1, 2019, the Index was not concentrated in any industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of March 1, 2019, a significant portion of the Index consisted of companies in the financials sector. The Index Provider is not affiliated with the Fund, the Fund's investment adviser, Exchange Traded Concepts, LLC (the “Adviser”), or the Sub-Adviser. The Index Provider developed the methodology for determining the securities to be included on the Index and for the ongoing maintenance of the Index. The Index is calculated and administered by Solactive AG, which is not affiliated with the Fund, the Adviser, the Sub-Adviser, or the Index Provider.
Invest in ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF)
Historical Stock Data for ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-06-18 | $18.42 | $18.47 | $18.30 | $18.47 | $18.47 | 13,632 |
2019-06-17 | $18.41 | $18.44 | $18.40 | $18.44 | $18.44 | 1,025 |
2019-06-14 | $18.37 | $18.43 | $18.37 | $18.43 | $18.43 | 300 |
2019-06-13 | $18.47 | $18.47 | $18.45 | $18.45 | $18.45 | 360 |
2019-06-12 | $18.42 | $18.51 | $18.42 | $18.47 | $18.47 | 620 |
2019-06-11 | $18.83 | $18.84 | $18.52 | $18.55 | $18.55 | 675 |
2019-06-10 | $18.78 | $18.78 | $18.73 | $18.73 | $18.73 | 393 |
2019-06-07 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 778 |
2019-06-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 16 |
2019-06-05 | $18.35 | $18.46 | $18.35 | $18.46 | $18.46 | 1,466 |
2019-06-04 | $18.21 | $18.33 | $18.19 | $18.33 | $18.33 | 78,163 |
2019-06-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
2019-05-31 | $17.89 | $17.89 | $17.86 | $17.86 | $17.86 | 246 |
2019-05-30 | $18.18 | $18.18 | $17.99 | $18.02 | $18.02 | 40,147 |
2019-05-29 | $17.99 | $18.17 | $17.99 | $18.17 | $18.17 | 230 |
2019-05-28 | $18.29 | $18.31 | $18.14 | $18.14 | $18.14 | 3,073 |
2019-05-24 | $18.29 | $18.33 | $18.28 | $18.33 | $18.33 | 1,319 |
2019-05-23 | $18.18 | $18.20 | $18.17 | $18.17 | $18.17 | 900 |
2019-05-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 100 |
2019-05-21 | $18.56 | $18.58 | $18.55 | $18.58 | $18.58 | 874 |
2019-05-20 | $18.41 | $18.45 | $18.41 | $18.45 | $18.45 | 1,791 |
2019-05-17 | $18.56 | $18.56 | $18.46 | $18.47 | $18.47 | 205 |
2019-05-16 | $18.59 | $18.65 | $18.59 | $18.59 | $18.59 | 204 |
2019-05-15 | $18.29 | $18.43 | $18.29 | $18.43 | $18.43 | 510 |
2019-05-14 | $18.47 | $18.59 | $18.47 | $18.52 | $18.52 | 510 |
2019-05-13 | $18.39 | $18.39 | $18.33 | $18.33 | $18.33 | 100 |
2019-05-10 | $18.72 | $18.83 | $18.58 | $18.83 | $18.83 | 1,147 |
2019-05-09 | $18.54 | $18.79 | $18.54 | $18.79 | $18.79 | 2,378 |
2019-05-08 | $18.82 | $18.84 | $18.79 | $18.79 | $18.79 | 448 |
2019-05-07 | $18.89 | $18.89 | $18.75 | $18.77 | $18.77 | 232 |
2019-05-06 | $18.57 | $19.10 | $18.57 | $19.10 | $19.10 | 5,092 |
2019-05-03 | $19.00 | $19.07 | $18.94 | $19.05 | $19.05 | 4,416 |
2019-05-02 | $18.87 | $18.96 | $18.83 | $18.88 | $18.88 | 3,669 |
2019-05-01 | $19.14 | $19.14 | $18.97 | $18.97 | $18.97 | 1,810 |
2019-04-30 | $18.97 | $19.09 | $18.97 | $19.09 | $19.09 | 541 |
2019-04-29 | $19.12 | $19.13 | $19.11 | $19.12 | $19.12 | 1,688 |
2019-04-26 | $18.97 | $19.02 | $18.97 | $19.02 | $19.02 | 1,870 |
2019-04-25 | $18.84 | $18.99 | $18.84 | $18.99 | $18.99 | 1,052 |
2019-04-24 | $18.94 | $18.98 | $18.92 | $18.98 | $18.98 | 2,469 |
2019-04-23 | $18.86 | $19.04 | $18.86 | $19.03 | $19.03 | 2,417 |
2019-04-22 | $18.97 | $18.97 | $18.94 | $18.97 | $18.97 | 796 |
2019-04-18 | $19.00 | $19.01 | $18.98 | $19.01 | $19.01 | 1,464 |
2019-04-17 | $18.93 | $19.00 | $18.93 | $19.00 | $19.00 | 101 |
2019-04-16 | $18.74 | $18.94 | $18.74 | $18.93 | $18.93 | 3,094 |
2019-04-15 | $18.67 | $18.67 | $18.64 | $18.64 | $18.64 | 616 |
2019-04-12 | $18.64 | $18.75 | $18.64 | $18.73 | $18.73 | 1,136 |
2019-04-11 | $18.47 | $18.53 | $18.47 | $18.48 | $18.48 | 1,151 |
2019-04-10 | $18.31 | $18.43 | $18.31 | $18.43 | $18.43 | 100 |
2019-04-09 | $18.28 | $18.29 | $18.28 | $18.29 | $18.29 | 100 |
2019-04-08 | $18.37 | $18.42 | $18.36 | $18.42 | $18.42 | 1,078 |
2019-04-05 | $18.38 | $18.42 | $18.38 | $18.41 | $18.41 | 5,212 |
2019-04-04 | $18.19 | $18.36 | $18.19 | $18.36 | $18.36 | 2,582 |
2019-04-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 26 |
2019-04-02 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5 |
2019-04-01 | $18.01 | $18.09 | $17.90 | $18.09 | $18.09 | 1,906 |
2019-03-29 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 484 |
2019-03-28 | $17.66 | $17.66 | $17.59 | $17.66 | $17.66 | 557 |
2019-03-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
2019-03-26 | $17.58 | $17.58 | $17.49 | $17.57 | $17.57 | 720 |
2019-03-25 | $17.38 | $17.38 | $17.30 | $17.32 | $17.32 | 4,340 |
2019-03-22 | $17.46 | $17.46 | $17.40 | $17.40 | $17.40 | 339 |
2019-03-21 | $17.80 | $17.85 | $17.80 | $17.83 | $17.83 | 2,359 |
2019-03-20 | $17.95 | $18.01 | $17.81 | $17.81 | $17.81 | 540 |
2019-03-19 | $18.27 | $18.27 | $18.07 | $18.07 | $18.07 | 665 |
2019-03-18 | $17.91 | $18.17 | $17.91 | $18.17 | $18.17 | 796 |
2019-03-15 | $17.88 | $17.95 | $17.88 | $17.95 | $17.95 | 700 |
2019-03-14 | $17.82 | $17.84 | $17.82 | $17.84 | $17.84 | 100 |
2019-03-13 | $17.75 | $17.84 | $17.75 | $17.81 | $17.81 | 765 |
2019-03-12 | $17.69 | $17.70 | $17.64 | $17.64 | $17.64 | 1,611 |
2019-03-11 | $17.50 | $17.64 | $17.50 | $17.63 | $17.63 | 1,519 |
2019-03-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2019-03-07 | $17.59 | $17.59 | $17.55 | $17.55 | $17.55 | 1,250 |
2019-03-06 | $17.89 | $18.02 | $17.86 | $17.86 | $17.86 | 4,231 |
2019-03-05 | $18.03 | $18.07 | $18.03 | $18.06 | $18.06 | 1,373 |
2019-03-04 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 2 |
2019-03-01 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 50 |
2019-02-28 | $18.16 | $18.16 | $18.13 | $18.13 | $18.13 | 863 |
2019-02-27 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 40 |
2019-02-26 | $18.06 | $18.09 | $18.06 | $18.09 | $18.09 | 203 |
2019-02-25 | $18.00 | $18.14 | $17.99 | $17.99 | $17.99 | 1,329 |
2019-02-22 | $17.91 | $17.96 | $17.91 | $17.96 | $17.96 | 160 |
2019-02-21 | $17.81 | $17.83 | $17.81 | $17.82 | $17.82 | 595 |
2019-02-20 | $17.80 | $17.88 | $17.80 | $17.88 | $17.88 | 126 |
2019-02-19 | $17.72 | $17.83 | $17.72 | $17.83 | $17.83 | 966 |
2019-02-15 | $17.63 | $17.73 | $17.63 | $17.73 | $17.73 | 801 |
2019-02-14 | $17.34 | $17.43 | $17.34 | $17.43 | $17.43 | 2,180 |
2019-02-13 | $17.64 | $17.64 | $17.53 | $17.53 | $17.53 | 4,871 |
2019-02-12 | $17.37 | $17.46 | $17.37 | $17.46 | $17.46 | 658 |
2019-02-11 | $17.17 | $17.23 | $17.17 | $17.23 | $17.23 | 613 |
2019-02-08 | $17.19 | $17.19 | $17.11 | $17.18 | $17.18 | 1,156 |
2019-02-07 | $17.30 | $17.34 | $17.30 | $17.34 | $17.34 | 500 |
2019-02-06 | $17.44 | $17.47 | $17.25 | $17.44 | $17.44 | 4,994 |
2019-02-05 | $17.43 | $17.52 | $17.43 | $17.52 | $17.52 | 457 |
2019-02-04 | $17.23 | $17.45 | $17.23 | $17.45 | $17.45 | 794 |
2019-02-01 | $17.37 | $17.44 | $17.37 | $17.41 | $17.41 | 795 |
2019-01-31 | $17.34 | $17.45 | $17.34 | $17.45 | $17.45 | 1,566 |
2019-01-30 | $17.21 | $17.45 | $17.21 | $17.34 | $17.34 | 987 |
2019-01-29 | $17.38 | $17.40 | $17.31 | $17.36 | $17.36 | 3,525 |
2019-01-28 | $17.41 | $17.46 | $17.38 | $17.46 | $17.46 | 1,066 |
2019-01-25 | $17.50 | $17.52 | $17.45 | $17.46 | $17.46 | 1,469 |
2019-01-24 | $17.33 | $17.34 | $17.28 | $17.34 | $17.34 | 712 |
2019-01-23 | $17.46 | $17.46 | $17.34 | $17.34 | $17.34 | 350 |
2019-01-22 | $17.43 | $17.46 | $17.32 | $17.37 | $17.37 | 723 |
2019-01-18 | $17.48 | $17.58 | $17.48 | $17.55 | $17.55 | 1,308 |
2019-01-17 | $17.09 | $17.28 | $17.09 | $17.28 | $17.28 | 1,862 |
2019-01-16 | $16.89 | $17.24 | $16.89 | $17.24 | $17.24 | 666 |
2019-01-15 | $16.66 | $16.81 | $16.66 | $16.81 | $16.81 | 200 |
2019-01-14 | $16.55 | $16.66 | $16.53 | $16.62 | $16.62 | 5,155 |
2019-01-11 | $16.39 | $16.56 | $16.39 | $16.56 | $16.56 | 1,305 |
2019-01-10 | $16.51 | $16.64 | $16.51 | $16.61 | $16.61 | 7,528 |
2019-01-09 | $16.65 | $16.68 | $16.56 | $16.57 | $16.57 | 3,355 |
2019-01-08 | $16.48 | $16.50 | $16.40 | $16.50 | $16.50 | 816 |
2019-01-07 | $16.33 | $16.51 | $16.33 | $16.45 | $16.45 | 306 |
2019-01-04 | $16.11 | $16.44 | $16.11 | $16.42 | $16.42 | 1,601 |
2019-01-03 | $15.93 | $15.93 | $15.88 | $15.88 | $15.88 | 412 |
2019-01-02 | $16.10 | $16.23 | $16.10 | $16.20 | $16.20 | 1,098 |
2018-12-31 | $16.10 | $16.10 | $16.00 | $16.07 | $16.07 | 3,689 |
2018-12-28 | $15.96 | $15.99 | $15.92 | $15.97 | $15.97 | 5,578 |
2018-12-27 | $15.59 | $15.92 | $15.49 | $15.92 | $15.92 | 7,075 |
2018-12-26 | $15.03 | $15.75 | $15.00 | $15.75 | $15.75 | 491 |
2018-12-24 | $15.21 | $15.35 | $15.13 | $15.14 | $15.14 | 19,035 |
2018-12-21 | $16.38 | $16.38 | $15.99 | $16.00 | $15.96 | 4,393 |
2018-12-20 | $16.40 | $16.41 | $16.20 | $16.20 | $16.17 | 387 |
2018-12-19 | $16.68 | $16.76 | $16.33 | $16.37 | $16.34 | 2,771 |
2018-12-18 | $16.80 | $16.80 | $16.56 | $16.60 | $16.56 | 759 |
2018-12-17 | $16.86 | $16.88 | $16.68 | $16.68 | $16.64 | 955 |
2018-12-14 | $16.97 | $17.00 | $16.87 | $16.89 | $16.86 | 2,017 |
2018-12-13 | $17.14 | $17.14 | $17.05 | $17.05 | $17.02 | 450 |
2018-12-12 | $17.18 | $17.36 | $17.16 | $17.18 | $17.14 | 750 |
2018-12-11 | $17.18 | $17.18 | $16.95 | $16.97 | $16.94 | 800 |
2018-12-10 | $17.03 | $17.14 | $16.96 | $17.14 | $17.10 | 236 |
2018-12-07 | $17.47 | $17.47 | $17.21 | $17.21 | $17.17 | 352 |
2018-12-06 | $17.33 | $17.44 | $17.18 | $17.40 | $17.36 | 2,829 |
2018-12-04 | $18.08 | $18.08 | $17.74 | $17.74 | $17.70 | 230 |
2018-12-03 | $18.53 | $18.53 | $18.37 | $18.45 | $18.41 | 1,450 |
2018-11-30 | $18.19 | $18.31 | $18.19 | $18.29 | $18.25 | 550 |
2018-11-29 | $18.23 | $18.27 | $18.16 | $18.25 | $18.21 | 1,660 |
2018-11-28 | $18.15 | $18.48 | $18.15 | $18.41 | $18.37 | 993 |
2018-11-27 | $18.25 | $18.25 | $18.24 | $18.24 | $18.20 | 2,819 |
2018-11-26 | $18.31 | $18.31 | $18.31 | $18.31 | $18.27 | 100 |
2018-11-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.05 | 100 |
2018-11-21 | $17.97 | $18.22 | $17.97 | $18.22 | $18.18 | 2,201 |
2018-11-20 | $17.85 | $17.86 | $17.85 | $17.86 | $17.82 | 429 |
2018-11-19 | $18.28 | $18.29 | $18.14 | $18.20 | $18.16 | 2,312 |
2018-11-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.24 | 135 |
2018-11-15 | $18.05 | $18.17 | $18.00 | $18.03 | $17.99 | 3,100 |
2018-11-14 | $18.09 | $18.30 | $17.89 | $18.00 | $17.96 | 3,061 |
2018-11-13 | $18.13 | $18.24 | $18.13 | $18.24 | $18.20 | 260 |
2018-11-12 | $18.24 | $18.26 | $18.24 | $18.26 | $18.22 | 410 |
2018-11-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 103 |
2018-11-08 | $18.67 | $18.67 | $18.67 | $18.67 | $18.63 | 180 |
2018-11-07 | $18.61 | $18.66 | $18.61 | $18.66 | $18.62 | 584 |
2018-11-06 | $18.40 | $18.41 | $18.40 | $18.41 | $18.37 | 360 |
2018-11-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.35 | 307 |
2018-11-02 | $18.19 | $18.36 | $18.19 | $18.26 | $18.22 | 559 |
2018-11-01 | $18.22 | $18.25 | $18.22 | $18.23 | $18.19 | 1,459 |
2018-10-31 | $18.23 | $18.35 | $18.23 | $18.32 | $18.28 | 1,139 |
2018-10-30 | $17.67 | $17.96 | $17.67 | $17.96 | $17.92 | 228 |
2018-10-29 | $17.64 | $17.75 | $17.59 | $17.64 | $17.60 | 6,401 |
2018-10-26 | $17.30 | $17.58 | $17.30 | $17.52 | $17.48 | 1,880 |
2018-10-25 | $17.44 | $17.71 | $17.44 | $17.60 | $17.57 | 18,267 |
2018-10-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 305 |
2018-10-23 | $17.60 | $17.99 | $17.59 | $17.99 | $17.95 | 2,068 |
2018-10-22 | $18.02 | $18.10 | $18.02 | $18.02 | $17.98 | 1,362 |
2018-10-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.17 | 224 |
2018-10-18 | $18.62 | $18.62 | $18.18 | $18.21 | $18.17 | 729 |
2018-10-17 | $18.44 | $18.44 | $18.42 | $18.42 | $18.38 | 1,253 |
2018-10-16 | $18.27 | $18.30 | $18.27 | $18.30 | $18.26 | 577 |
2018-10-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.07 | 274 |
2018-10-12 | $18.17 | $18.21 | $17.97 | $18.08 | $18.04 | 927 |
2018-10-11 | $18.21 | $18.46 | $18.00 | $18.04 | $18.00 | 3,890 |
2018-10-10 | $19.00 | $19.00 | $18.58 | $18.58 | $18.54 | 1,168 |
2018-10-09 | $19.09 | $19.09 | $19.07 | $19.07 | $19.03 | 1,430 |
2018-10-08 | $19.17 | $19.18 | $19.06 | $19.18 | $19.14 | 4,634 |
2018-10-05 | $19.52 | $19.52 | $19.44 | $19.45 | $19.41 | 2,751 |
2018-10-04 | $19.33 | $19.33 | $19.27 | $19.29 | $19.25 | 3,235 |
2018-10-03 | $19.16 | $19.24 | $19.16 | $19.23 | $19.19 | 1,947 |
2018-10-02 | $19.01 | $19.05 | $19.01 | $19.05 | $19.01 | 687 |
2018-10-01 | $19.15 | $19.15 | $19.10 | $19.10 | $19.06 | 507 |
2018-09-28 | $19.16 | $19.20 | $19.07 | $19.07 | $19.03 | 3,505 |
2018-09-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.37 | 125 |
2018-09-26 | $19.47 | $19.53 | $19.36 | $19.43 | $19.39 | 1,905 |
2018-09-25 | $19.85 | $19.85 | $19.58 | $19.63 | $19.58 | 705 |
2018-09-24 | $19.67 | $19.73 | $19.65 | $19.67 | $19.63 | 1,189 |
2018-09-21 | $19.87 | $19.87 | $19.83 | $19.87 | $19.83 | 783 |
2018-09-20 | $19.88 | $19.92 | $19.80 | $19.88 | $19.84 | 3,444 |
2018-09-19 | $19.52 | $19.73 | $19.52 | $19.72 | $19.68 | 501 |
2018-09-18 | $19.53 | $19.53 | $19.52 | $19.52 | $19.48 | 1,984 |
2018-09-17 | $19.55 | $19.55 | $19.43 | $19.43 | $19.39 | 1,078 |
2018-09-14 | $19.60 | $19.63 | $19.60 | $19.62 | $19.58 | 1,157 |
2018-09-13 | $19.46 | $19.46 | $19.40 | $19.40 | $19.36 | 734 |
2018-09-12 | $19.35 | $19.35 | $19.33 | $19.34 | $19.30 | 1,529 |
2018-09-11 | $19.53 | $19.54 | $19.53 | $19.54 | $19.50 | 2,384 |
2018-09-10 | $19.49 | $19.56 | $19.49 | $19.49 | $19.45 | 3,449 |
2018-09-07 | $19.47 | $19.51 | $19.44 | $19.44 | $19.40 | 2,456 |
2018-09-06 | $19.62 | $19.62 | $19.48 | $19.48 | $19.44 | 1,162 |
2018-09-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.72 | 287 |
2018-09-04 | $19.56 | $19.70 | $19.56 | $19.70 | $19.66 | 873 |
2018-08-31 | $19.63 | $19.63 | $19.57 | $19.60 | $19.55 | 358 |
2018-08-30 | $19.75 | $19.75 | $19.60 | $19.65 | $19.60 | 2,493 |
2018-08-29 | $19.64 | $19.74 | $19.64 | $19.72 | $19.68 | 1,810 |
2018-08-28 | $19.81 | $19.81 | $19.70 | $19.70 | $19.66 | 1,330 |
2018-08-27 | $19.44 | $19.75 | $19.44 | $19.73 | $19.69 | 1,638 |
2018-08-24 | $19.36 | $19.47 | $19.36 | $19.42 | $19.38 | 2,220 |
2018-08-23 | $19.39 | $19.44 | $19.31 | $19.31 | $19.27 | 2,371 |
2018-08-22 | $19.47 | $19.47 | $19.38 | $19.38 | $19.34 | 364 |
2018-08-21 | $19.36 | $19.48 | $19.36 | $19.42 | $19.38 | 2,178 |
2018-08-20 | $19.36 | $19.41 | $19.35 | $19.39 | $19.35 | 1,163 |
2018-08-17 | $19.24 | $19.32 | $19.24 | $19.32 | $19.27 | 515 |
2018-08-16 | $19.10 | $19.31 | $19.10 | $19.25 | $19.21 | 3,234 |
2018-08-15 | $19.15 | $19.15 | $19.07 | $19.10 | $19.05 | 1,222 |
2018-08-14 | $19.15 | $19.23 | $19.15 | $19.23 | $19.19 | 1,584 |
2018-08-13 | $19.04 | $19.12 | $19.04 | $19.09 | $19.04 | 1,217 |
2018-08-10 | $19.14 | $19.18 | $19.10 | $19.18 | $19.13 | 5,875 |
2018-08-09 | $19.41 | $19.41 | $19.36 | $19.36 | $19.32 | 1,504 |
2018-08-08 | $19.44 | $19.44 | $19.39 | $19.39 | $19.35 | 317 |
2018-08-07 | $19.38 | $19.56 | $19.38 | $19.38 | $19.34 | 13,934 |
2018-08-06 | $19.26 | $19.26 | $19.13 | $19.14 | $19.10 | 2,027 |
2018-08-03 | $19.18 | $19.20 | $19.18 | $19.20 | $19.16 | 1,158 |
2018-08-02 | $19.15 | $19.19 | $19.08 | $19.19 | $19.15 | 3,177 |
2018-08-01 | $19.64 | $19.71 | $19.23 | $19.23 | $19.19 | 2,840 |
2018-07-31 | $19.65 | $19.65 | $19.52 | $19.58 | $19.54 | 2,072 |
2018-07-30 | $19.71 | $19.74 | $19.67 | $19.69 | $19.65 | 2,146 |
2018-07-27 | $20.00 | $20.00 | $19.95 | $19.95 | $19.91 | 930 |
2018-07-26 | $20.34 | $20.34 | $20.13 | $20.13 | $20.09 | 2,016 |
2018-07-25 | $20.23 | $20.23 | $20.08 | $20.13 | $20.09 | 1,254 |
2018-07-24 | $20.24 | $20.27 | $20.18 | $20.27 | $20.23 | 727 |
2018-07-23 | $20.03 | $20.20 | $20.03 | $20.20 | $20.16 | 1,169 |
2018-07-20 | $20.04 | $20.04 | $19.99 | $19.99 | $19.95 | 715 |
2018-07-19 | $20.12 | $20.12 | $20.09 | $20.09 | $20.04 | 981 |
2018-07-18 | $20.22 | $20.37 | $20.22 | $20.37 | $20.33 | 6,015 |
2018-07-17 | $20.04 | $20.09 | $20.04 | $20.09 | $20.05 | 432 |
2018-07-16 | $19.91 | $19.98 | $19.91 | $19.96 | $19.91 | 1,692 |
2018-07-13 | $19.83 | $19.90 | $19.82 | $19.87 | $19.83 | 3,166 |
2018-07-12 | $19.88 | $19.89 | $19.85 | $19.85 | $19.81 | 7,142 |
2018-07-11 | $20.00 | $20.00 | $19.90 | $19.92 | $19.88 | 2,135 |
2018-07-10 | $20.21 | $20.21 | $20.01 | $20.09 | $20.05 | 1,598 |
2018-07-09 | $19.99 | $20.13 | $19.99 | $20.13 | $20.09 | 2,976 |
2018-07-06 | $19.70 | $19.89 | $19.70 | $19.77 | $19.73 | 2,930 |
2018-07-05 | $19.94 | $19.94 | $19.68 | $19.68 | $19.64 | 3,182 |
2018-07-03 | $20.00 | $20.00 | $19.96 | $19.96 | $19.92 | 1,126 |
2018-07-02 | $19.80 | $19.93 | $19.75 | $19.93 | $19.88 | 4,786 |
2018-06-29 | $19.99 | $20.12 | $19.99 | $20.04 | $20.00 | 3,830 |
2018-06-28 | $19.89 | $19.98 | $19.89 | $19.93 | $19.89 | 2,177 |
2018-06-27 | $20.30 | $20.33 | $19.94 | $19.95 | $19.91 | 7,772 |
2018-06-26 | $20.39 | $20.41 | $20.36 | $20.36 | $20.32 | 3,372 |
2018-06-25 | $20.19 | $20.37 | $20.18 | $20.37 | $20.33 | 2,715 |
2018-06-22 | $20.83 | $20.83 | $20.73 | $20.73 | $20.68 | 4,899 |
2018-06-21 | $20.69 | $20.79 | $20.59 | $20.79 | $20.74 | 2,805 |
2018-06-20 | $20.88 | $20.89 | $20.76 | $20.76 | $20.71 | 1,444 |
2018-06-19 | $20.78 | $20.86 | $20.72 | $20.86 | $20.81 | 1,459 |
2018-06-18 | $20.64 | $20.87 | $20.64 | $20.87 | $20.82 | 2,414 |
2018-06-15 | $20.70 | $20.91 | $20.70 | $20.91 | $20.86 | 2,108 |
2018-06-14 | $21.00 | $21.03 | $20.88 | $20.94 | $20.90 | 8,520 |
2018-06-13 | $21.10 | $21.17 | $21.10 | $21.10 | $21.05 | 2,716 |
2018-06-12 | $21.22 | $21.23 | $21.07 | $21.08 | $21.03 | 6,857 |
2018-06-11 | $21.27 | $21.31 | $21.20 | $21.21 | $21.16 | 4,241 |
2018-06-08 | $21.12 | $21.21 | $21.12 | $21.21 | $21.16 | 2,478 |
2018-06-07 | $21.30 | $21.30 | $21.15 | $21.16 | $21.11 | 6,731 |
2018-06-06 | $21.01 | $21.16 | $21.01 | $21.16 | $21.11 | 2,254 |
2018-06-05 | $20.88 | $20.88 | $20.76 | $20.85 | $20.80 | 3,663 |
2018-06-04 | $20.86 | $20.86 | $20.73 | $20.79 | $20.74 | 4,138 |
2018-06-01 | $20.67 | $20.77 | $20.67 | $20.74 | $20.69 | 2,030 |
2018-05-31 | $20.51 | $20.54 | $20.43 | $20.54 | $20.50 | 2,819 |
2018-05-30 | $20.47 | $20.66 | $20.45 | $20.66 | $20.62 | 2,113 |
2018-05-29 | $20.59 | $20.59 | $20.23 | $20.24 | $20.20 | 1,639 |
2018-05-25 | $20.65 | $20.80 | $20.65 | $20.78 | $20.73 | 8,454 |
2018-05-24 | $20.75 | $20.87 | $20.70 | $20.86 | $20.81 | 1,806 |
2018-05-23 | $20.93 | $20.93 | $20.74 | $20.85 | $20.80 | 9,964 |
2018-05-22 | $20.97 | $21.03 | $20.97 | $20.99 | $20.94 | 887 |
2018-05-21 | $21.04 | $21.07 | $20.97 | $20.98 | $20.93 | 4,048 |
2018-05-18 | $20.97 | $20.97 | $20.85 | $20.87 | $20.82 | 9,356 |
2018-05-17 | $20.96 | $21.07 | $20.96 | $21.05 | $21.00 | 3,104 |
2018-05-16 | $20.87 | $21.05 | $20.87 | $20.93 | $20.89 | 7,725 |
2018-05-15 | $20.91 | $20.95 | $20.85 | $20.85 | $20.80 | 2,820 |
2018-05-14 | $21.10 | $21.10 | $20.93 | $20.97 | $20.92 | 4,369 |
2018-05-11 | $20.98 | $20.99 | $20.93 | $20.95 | $20.90 | 8,578 |
2018-05-10 | $20.90 | $20.99 | $20.88 | $20.96 | $20.91 | 8,478 |
2018-05-09 | $20.62 | $20.87 | $20.62 | $20.83 | $20.78 | 2,114 |
2018-05-08 | $20.62 | $20.68 | $20.56 | $20.56 | $20.52 | 14,157 |
2018-05-07 | $20.40 | $20.62 | $20.40 | $20.56 | $20.52 | 2,235 |
2018-05-04 | $20.32 | $20.48 | $20.14 | $20.40 | $20.36 | 11,060 |
2018-05-03 | $19.91 | $20.21 | $19.91 | $20.19 | $20.15 | 24,791 |
2018-05-02 | $20.35 | $20.51 | $20.33 | $20.50 | $20.46 | 17,632 |
2018-05-01 | $20.29 | $20.39 | $20.17 | $20.29 | $20.25 | 7,046 |
2018-04-30 | $20.48 | $20.72 | $20.48 | $20.56 | $20.52 | 3,386 |
2018-04-27 | $20.50 | $20.52 | $20.49 | $20.49 | $20.45 | 1,104 |
2018-04-26 | $20.30 | $20.54 | $20.30 | $20.48 | $20.43 | 2,530 |
2018-04-25 | $20.41 | $20.52 | $20.38 | $20.52 | $20.48 | 1,490 |
2018-04-24 | $20.69 | $20.74 | $20.39 | $20.41 | $20.36 | 2,081 |
2018-04-23 | $20.80 | $20.89 | $20.74 | $20.74 | $20.70 | 3,247 |
2018-04-20 | $20.78 | $20.78 | $20.64 | $20.65 | $20.60 | 3,328 |
2018-04-19 | $20.72 | $20.82 | $20.72 | $20.82 | $20.78 | 3,007 |
2018-04-18 | $20.77 | $20.77 | $20.69 | $20.69 | $20.64 | 14,865 |
2018-04-17 | $20.70 | $20.83 | $20.67 | $20.68 | $20.63 | 6,762 |
2018-04-16 | $20.47 | $20.63 | $20.47 | $20.57 | $20.52 | 2,537 |
2018-04-13 | $20.75 | $20.75 | $20.34 | $20.34 | $20.30 | 826 |
2018-04-12 | $20.55 | $20.65 | $20.55 | $20.59 | $20.54 | 1,037 |
2018-04-11 | $20.31 | $20.45 | $20.31 | $20.45 | $20.41 | 782 |
2018-04-10 | $20.44 | $20.61 | $20.44 | $20.49 | $20.45 | 38,734 |
2018-04-09 | $20.14 | $20.48 | $20.14 | $20.25 | $20.21 | 2,638 |
2018-04-06 | $20.44 | $20.44 | $20.00 | $20.09 | $20.05 | 5,493 |
2018-04-05 | $20.59 | $20.66 | $20.50 | $20.61 | $20.57 | 6,562 |
2018-04-04 | $19.87 | $20.47 | $19.87 | $20.46 | $20.42 | 7,977 |
2018-04-03 | $20.15 | $20.31 | $20.10 | $20.31 | $20.27 | 3,869 |
2018-04-02 | $20.44 | $20.44 | $19.89 | $19.96 | $19.92 | 6,628 |
2018-03-29 | $20.33 | $20.63 | $20.29 | $20.56 | $20.52 | 4,906 |
2018-03-28 | $20.24 | $20.30 | $20.16 | $20.30 | $20.26 | 1,667 |
2018-03-27 | $20.74 | $20.79 | $20.27 | $20.27 | $20.22 | 3,260 |
2018-03-26 | $20.28 | $20.69 | $20.28 | $20.66 | $20.62 | 2,733 |
2018-03-23 | $20.44 | $20.65 | $20.11 | $20.11 | $20.06 | 4,311 |
2018-03-22 | $21.00 | $21.00 | $20.40 | $20.40 | $20.36 | 6,799 |
2018-03-21 | $21.16 | $21.28 | $21.10 | $21.20 | $21.15 | 3,571 |
2018-03-20 | $20.99 | $21.13 | $20.98 | $21.09 | $21.05 | 5,718 |
2018-03-19 | $21.08 | $21.08 | $20.75 | $20.97 | $20.92 | 6,653 |
2018-03-16 | $21.02 | $21.15 | $21.02 | $21.13 | $21.08 | 5,012 |
2018-03-15 | $21.16 | $21.16 | $20.93 | $21.00 | $20.95 | 11,078 |
2018-03-14 | $21.14 | $21.17 | $21.00 | $21.02 | $20.98 | 19,256 |
2018-03-13 | $21.64 | $21.64 | $21.15 | $21.15 | $21.10 | 15,634 |
2018-03-12 | $21.57 | $21.58 | $21.40 | $21.42 | $21.37 | 11,581 |
2018-03-09 | $21.10 | $21.56 | $21.08 | $21.53 | $21.48 | 6,656 |
2018-03-08 | $21.00 | $21.04 | $20.91 | $21.04 | $20.99 | 2,332 |
2018-03-07 | $20.77 | $20.81 | $20.77 | $20.81 | $20.76 | 514 |
2018-03-06 | $20.75 | $20.91 | $20.68 | $20.91 | $20.86 | 3,129 |
2018-03-05 | $20.31 | $21.13 | $20.25 | $20.70 | $20.66 | 5,818 |
2018-03-02 | $20.03 | $20.36 | $20.03 | $20.35 | $20.31 | 6,590 |
2018-03-01 | $20.40 | $20.52 | $20.17 | $20.20 | $20.16 | 8,543 |
2018-02-28 | $20.75 | $20.81 | $20.50 | $20.51 | $20.47 | 7,249 |
2018-02-27 | $20.83 | $20.83 | $20.73 | $20.76 | $20.71 | 3,525 |
2018-02-26 | $20.43 | $20.65 | $20.43 | $20.65 | $20.61 | 3,271 |
2018-02-23 | $20.33 | $20.47 | $20.33 | $20.47 | $20.43 | 947 |
2018-02-22 | $20.42 | $20.42 | $20.22 | $20.22 | $20.18 | 1,114 |
2018-02-21 | $20.58 | $20.74 | $20.45 | $20.45 | $20.40 | 5,819 |
2018-02-20 | $20.40 | $20.59 | $20.40 | $20.47 | $20.43 | 4,459 |
2018-02-16 | $20.42 | $20.44 | $20.40 | $20.40 | $20.35 | 603 |
2018-02-15 | $20.27 | $20.37 | $20.17 | $20.37 | $20.33 | 1,419 |
2018-02-14 | $19.75 | $20.23 | $19.75 | $20.19 | $20.15 | 2,467 |
2018-02-13 | $19.79 | $19.81 | $19.75 | $19.81 | $19.77 | 1,325 |
2018-02-12 | $19.69 | $19.86 | $19.58 | $19.80 | $19.76 | 9,758 |
2018-02-09 | $19.25 | $19.50 | $18.89 | $19.50 | $19.46 | 5,126 |
2018-02-08 | $19.61 | $19.67 | $19.19 | $19.23 | $19.19 | 6,391 |
2018-02-07 | $19.50 | $19.62 | $19.45 | $19.56 | $19.52 | 3,313 |
2018-02-06 | $18.64 | $19.28 | $18.64 | $19.19 | $19.14 | 11,323 |
2018-02-05 | $19.94 | $19.96 | $19.14 | $19.43 | $19.39 | 10,655 |
2018-02-02 | $20.34 | $20.34 | $19.94 | $19.99 | $19.95 | 11,006 |
2018-02-01 | $20.13 | $20.42 | $20.13 | $20.42 | $20.38 | 461 |
2018-01-31 | $20.23 | $20.27 | $20.22 | $20.24 | $20.20 | 2,884 |
2018-01-30 | $20.31 | $20.31 | $20.22 | $20.23 | $20.19 | 43,807 |
2018-01-29 | $20.61 | $20.61 | $20.43 | $20.43 | $20.39 | 3,954 |
2018-01-26 | $20.51 | $20.63 | $20.51 | $20.63 | $20.58 | 1,430 |
2018-01-25 | $20.48 | $20.48 | $20.42 | $20.44 | $20.39 | 887 |
2018-01-24 | $20.58 | $20.65 | $20.48 | $20.53 | $20.48 | 2,186 |
2018-01-23 | $20.48 | $20.50 | $20.46 | $20.46 | $20.42 | 2,860 |
2018-01-22 | $20.35 | $20.44 | $20.32 | $20.44 | $20.39 | 3,014 |
2018-01-19 | $20.37 | $20.43 | $20.32 | $20.43 | $20.38 | 514 |
2018-01-18 | $20.37 | $20.37 | $20.21 | $20.27 | $20.23 | 3,607 |
2018-01-17 | $20.21 | $20.34 | $20.21 | $20.32 | $20.28 | 1,115 |
2018-01-16 | $20.45 | $20.48 | $20.12 | $20.15 | $20.11 | 4,873 |
2018-01-12 | $20.13 | $20.26 | $20.13 | $20.23 | $20.19 | 5,355 |
2018-01-11 | $19.89 | $19.95 | $19.89 | $19.95 | $19.91 | 1,022 |
2018-01-10 | $19.72 | $19.95 | $19.72 | $19.90 | $19.86 | 4,117 |
2018-01-09 | $19.64 | $19.73 | $19.64 | $19.69 | $19.65 | 1,123 |
2018-01-08 | $19.41 | $19.54 | $19.36 | $19.49 | $19.45 | 4,252 |
2018-01-05 | $19.31 | $19.40 | $19.31 | $19.40 | $19.35 | 1,559 |
2018-01-04 | $19.17 | $19.28 | $18.98 | $19.28 | $19.24 | 1,637 |
2018-01-03 | $18.97 | $19.07 | $18.97 | $19.07 | $19.03 | 4,064 |
2018-01-02 | $19.00 | $19.02 | $18.92 | $18.95 | $18.91 | 4,537 |
2017-12-29 | $19.07 | $19.08 | $19.04 | $19.05 | $19.00 | 4,991 |
2017-12-28 | $19.08 | $19.08 | $18.99 | $19.03 | $18.99 | 4,629 |
2017-12-27 | $18.91 | $19.00 | $18.91 | $18.99 | $18.94 | 2,037 |
2017-12-26 | $19.03 | $19.03 | $18.96 | $18.97 | $18.93 | 1,155 |
2017-12-22 | $19.16 | $19.16 | $19.10 | $19.16 | $19.11 | 1,854 |
2017-12-21 | $19.17 | $19.20 | $19.13 | $19.17 | $19.12 | 3,389 |
2017-12-20 | $19.11 | $19.11 | $19.02 | $19.02 | $18.98 | 965 |
2017-12-19 | $19.18 | $19.18 | $19.11 | $19.12 | $19.07 | 756 |
2017-12-18 | $19.18 | $19.18 | $19.15 | $19.15 | $19.10 | 1,350 |
2017-12-15 | $19.05 | $19.11 | $19.02 | $19.08 | $19.03 | 3,643 |
2017-12-14 | $18.99 | $18.99 | $18.85 | $18.85 | $18.80 | 1,420 |
2017-12-13 | $19.09 | $19.17 | $19.09 | $19.13 | $19.08 | 3,909 |
2017-12-12 | $19.05 | $19.17 | $19.05 | $19.17 | $19.12 | 1,641 |
2017-12-11 | $19.14 | $19.14 | $18.98 | $19.05 | $19.01 | 1,955 |
2017-12-08 | $19.04 | $19.04 | $18.89 | $19.04 | $18.99 | 3,875 |
2017-12-07 | $18.86 | $18.93 | $18.80 | $18.93 | $18.88 | 1,635 |
2017-12-06 | $18.92 | $18.94 | $18.83 | $18.85 | $18.81 | 83,565 |
2017-12-05 | $19.03 | $19.07 | $18.92 | $18.92 | $18.88 | 24,611 |
2017-12-04 | $19.03 | $19.05 | $18.96 | $18.98 | $18.94 | 3,546 |
2017-12-01 | $18.65 | $18.72 | $18.65 | $18.72 | $18.68 | 1,181 |
2017-11-30 | $18.59 | $18.80 | $18.59 | $18.64 | $18.60 | 2,552 |
2017-11-29 | $18.60 | $18.60 | $18.46 | $18.48 | $18.44 | 11,780 |
2017-11-28 | $18.12 | $18.37 | $18.12 | $18.37 | $18.32 | 3,843 |
2017-11-27 | $18.16 | $18.16 | $18.02 | $18.04 | $18.00 | 1,670 |
2017-11-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.01 | 301 |
2017-11-22 | $18.07 | $18.09 | $18.05 | $18.05 | $18.01 | 2,409 |
2017-11-21 | $18.03 | $18.09 | $18.03 | $18.09 | $18.05 | 705 |
2017-11-20 | $17.90 | $18.00 | $17.90 | $17.98 | $17.94 | 4,064 |
2017-11-17 | $17.80 | $17.83 | $17.80 | $17.83 | $17.79 | 1,269 |
2017-11-16 | $17.80 | $17.85 | $17.80 | $17.80 | $17.76 | 1,542 |
2017-11-15 | $17.69 | $17.69 | $17.52 | $17.67 | $17.63 | 947 |
2017-11-14 | $17.67 | $17.70 | $17.67 | $17.70 | $17.65 | 292 |
2017-11-13 | $17.60 | $17.72 | $17.60 | $17.68 | $17.64 | 2,617 |
2017-11-10 | $17.80 | $17.80 | $17.74 | $17.74 | $17.70 | 615 |
2017-11-09 | $17.59 | $17.69 | $17.59 | $17.69 | $17.65 | 653 |
2017-11-08 | $17.74 | $17.78 | $17.74 | $17.78 | $17.74 | 252 |
2017-11-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.94 | 145 |
2017-11-06 | $17.86 | $17.88 | $17.86 | $17.88 | $17.84 | 314 |
2017-11-03 | $17.83 | $17.87 | $17.83 | $17.87 | $17.83 | 589 |
2017-11-02 | $17.65 | $17.86 | $17.65 | $17.86 | $17.82 | 779 |
2017-11-01 | $17.70 | $17.71 | $17.66 | $17.66 | $17.62 | 421 |
2017-10-31 | $17.65 | $17.65 | $17.63 | $17.64 | $17.60 | 617 |
2017-10-30 | $17.74 | $17.74 | $17.70 | $17.70 | $17.66 | 229 |
2017-10-27 | $17.78 | $17.94 | $17.78 | $17.88 | $17.84 | 1,500 |
2017-10-26 | $17.82 | $17.96 | $17.82 | $17.96 | $17.92 | 4,604 |
2017-10-25 | $17.89 | $17.89 | $17.64 | $17.73 | $17.69 | 2,083 |
2017-10-24 | $17.92 | $17.92 | $17.91 | $17.91 | $17.86 | 489 |
2017-10-23 | $17.87 | $17.90 | $17.87 | $17.87 | $17.83 | 3,898 |
2017-10-20 | $17.88 | $17.96 | $17.88 | $17.92 | $17.88 | 4,019 |
2017-10-19 | $17.70 | $17.77 | $17.70 | $17.77 | $17.73 | 666 |
2017-10-18 | $17.79 | $17.82 | $17.79 | $17.82 | $17.78 | 697 |
2017-10-17 | $17.99 | $17.99 | $17.70 | $17.70 | $17.66 | 5,272 |
2017-10-16 | $17.94 | $17.98 | $17.85 | $17.87 | $17.83 | 858 |
2017-10-13 | $18.08 | $18.08 | $17.89 | $17.94 | $17.90 | 4,418 |
2017-10-12 | $17.96 | $18.03 | $17.96 | $17.97 | $17.93 | 4,361 |
2017-10-11 | $17.90 | $17.91 | $17.75 | $17.91 | $17.87 | 9,569 |
2017-10-10 | $17.78 | $17.78 | $17.78 | $17.78 | $17.74 | 276 |
2017-10-09 | $17.80 | $17.81 | $17.76 | $17.76 | $17.72 | 509 |
2017-10-06 | $17.82 | $17.82 | $17.76 | $17.76 | $17.72 | 468 |
2017-10-05 | $17.76 | $17.86 | $17.76 | $17.86 | $17.82 | 456 |
2017-10-04 | $17.62 | $17.73 | $17.62 | $17.73 | $17.68 | 1,139 |
2017-10-03 | $17.54 | $17.63 | $17.54 | $17.63 | $17.59 | 277 |
2017-10-02 | $17.53 | $17.59 | $17.53 | $17.59 | $17.55 | 228 |
2017-09-29 | $17.34 | $17.44 | $17.34 | $17.44 | $17.39 | 347 |
2017-09-28 | $17.31 | $17.31 | $17.28 | $17.31 | $17.27 | 1,278 |
2017-09-27 | $17.22 | $17.22 | $17.21 | $17.22 | $17.18 | 1,823 |
2017-09-26 | $17.06 | $17.11 | $17.06 | $17.07 | $17.03 | 1,431 |
2017-09-25 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 207 |
2017-09-22 | $17.02 | $17.02 | $17.01 | $17.01 | $16.96 | 655 |
2017-09-21 | $16.86 | $16.98 | $16.86 | $16.97 | $16.93 | 8,355 |
2017-09-20 | $16.81 | $16.90 | $16.81 | $16.90 | $16.86 | 711 |
2017-09-19 | $16.80 | $16.85 | $16.80 | $16.84 | $16.80 | 1,054 |
2017-09-18 | $16.65 | $16.75 | $16.65 | $16.75 | $16.71 | 409 |
2017-09-15 | $16.54 | $16.65 | $16.54 | $16.65 | $16.61 | 2,260 |
2017-09-14 | $16.67 | $16.67 | $16.65 | $16.65 | $16.62 | 200 |
2017-09-13 | $16.59 | $16.59 | $16.59 | $16.59 | $16.55 | 250 |
2017-09-12 | $16.62 | $16.66 | $16.61 | $16.65 | $16.61 | 982 |
2017-09-11 | $16.52 | $16.52 | $16.52 | $16.52 | $16.48 | 491 |
2017-09-08 | $16.10 | $16.36 | $16.10 | $16.36 | $16.32 | 6,721 |
2017-09-07 | $16.32 | $16.32 | $16.18 | $16.19 | $16.15 | 8,778 |
2017-09-06 | $16.41 | $16.41 | $16.30 | $16.30 | $16.26 | 245 |
2017-09-05 | $16.44 | $16.44 | $16.34 | $16.35 | $16.31 | 545 |
2017-09-01 | $16.63 | $16.63 | $16.63 | $16.63 | $16.59 | 317 |
2017-08-31 | $16.50 | $16.56 | $16.50 | $16.56 | $16.52 | 745 |
2017-08-30 | $16.29 | $16.40 | $16.29 | $16.40 | $16.36 | 799 |
2017-08-29 | $16.29 | $16.38 | $16.29 | $16.37 | $16.33 | 2,409 |
2017-08-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.52 | 407 |
2017-08-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.48 | 232 |
2017-08-24 | $16.44 | $16.45 | $16.44 | $16.44 | $16.40 | 841 |
2017-08-23 | $16.39 | $16.39 | $16.39 | $16.39 | $16.35 | 170 |
2017-08-22 | $16.39 | $16.39 | $16.29 | $16.37 | $16.33 | 2,265 |
2017-08-21 | $16.38 | $16.38 | $16.17 | $16.26 | $16.22 | 13,138 |
2017-08-18 | $16.24 | $16.26 | $16.16 | $16.26 | $16.22 | 1,754 |
2017-08-17 | $16.47 | $16.47 | $16.26 | $16.26 | $16.22 | 2,270 |
2017-08-16 | $16.67 | $16.71 | $16.67 | $16.71 | $16.67 | 610 |
2017-08-15 | $16.58 | $16.58 | $16.54 | $16.54 | $16.50 | 302 |
2017-08-14 | $16.41 | $16.65 | $16.41 | $16.56 | $16.52 | 41,785 |
2017-08-11 | $16.41 | $16.42 | $16.40 | $16.40 | $16.36 | 2,148 |
2017-08-10 | $16.55 | $16.55 | $16.36 | $16.36 | $16.32 | 7,802 |
2017-08-09 | $16.60 | $16.65 | $16.60 | $16.65 | $16.61 | 2,332 |
2017-08-08 | $16.76 | $16.79 | $16.66 | $16.67 | $16.63 | 9,599 |
2017-08-07 | $16.77 | $16.78 | $16.76 | $16.78 | $16.74 | 728 |
2017-08-04 | $16.80 | $16.80 | $16.76 | $16.76 | $16.72 | 6,712 |
2017-08-03 | $16.74 | $16.74 | $16.72 | $16.74 | $16.70 | 2,667 |
2017-08-02 | $16.94 | $16.94 | $16.70 | $16.72 | $16.69 | 4,739 |
2017-08-01 | $16.86 | $16.86 | $16.85 | $16.85 | $16.81 | 437 |
2017-07-31 | $16.72 | $16.82 | $16.72 | $16.82 | $16.78 | 13,469 |
2017-07-28 | $16.79 | $16.79 | $16.56 | $16.66 | $16.62 | 1,138 |
2017-07-27 | $16.77 | $16.81 | $16.65 | $16.70 | $16.66 | 22,757 |
2017-07-26 | $17.07 | $17.07 | $16.96 | $16.96 | $16.92 | 2,063 |
2017-07-25 | $16.95 | $16.98 | $16.95 | $16.98 | $16.94 | 594 |
2017-07-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.74 | 399 |
2017-07-21 | $16.76 | $16.77 | $16.76 | $16.77 | $16.73 | 444 |
2017-07-20 | $16.75 | $16.75 | $16.73 | $16.73 | $16.69 | 1,068 |
2017-07-19 | $16.84 | $16.84 | $16.65 | $16.67 | $16.63 | 1,841 |
2017-07-18 | $16.76 | $16.76 | $16.64 | $16.75 | $16.71 | 7,174 |
2017-07-17 | $16.70 | $16.76 | $16.70 | $16.76 | $16.72 | 2,891 |
2017-07-14 | $16.74 | $16.76 | $16.74 | $16.76 | $16.72 | 721 |
2017-07-13 | $16.71 | $16.80 | $16.71 | $16.80 | $16.76 | 4,628 |
2017-07-12 | $16.75 | $16.75 | $16.71 | $16.71 | $16.68 | 507 |
2017-07-11 | $16.75 | $16.75 | $16.68 | $16.68 | $16.65 | 1,474 |
2017-07-10 | $16.79 | $16.83 | $16.74 | $16.77 | $16.73 | 945 |
2017-07-07 | $16.65 | $16.74 | $16.65 | $16.74 | $16.70 | 1,389 |
2017-07-06 | $16.68 | $16.68 | $16.61 | $16.61 | $16.57 | 776 |
2017-07-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.74 | 1,861 |
2017-07-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.67 | 407 |
2017-06-30 | $16.54 | $16.55 | $16.54 | $16.54 | $16.50 | 3,486 |
2017-06-29 | $16.64 | $16.65 | $16.54 | $16.55 | $16.51 | 2,743 |
2017-06-28 | $16.54 | $16.63 | $16.53 | $16.62 | $16.58 | 3,697 |
2017-06-27 | $16.37 | $16.48 | $16.37 | $16.41 | $16.37 | 6,656 |
2017-06-26 | $16.22 | $16.36 | $16.22 | $16.34 | $16.30 | 3,723 |
2017-06-23 | $16.28 | $16.28 | $16.22 | $16.22 | $16.18 | 867 |
2017-06-22 | $16.22 | $16.32 | $16.22 | $16.31 | $16.27 | 11,489 |
2017-06-21 | $16.34 | $16.34 | $16.26 | $16.26 | $16.22 | 2,069 |
2017-06-20 | $16.47 | $16.47 | $16.40 | $16.42 | $16.38 | 3,592 |
2017-06-19 | $16.48 | $16.49 | $16.42 | $16.47 | $16.43 | 2,019 |
2017-06-16 | $16.45 | $16.45 | $16.30 | $16.32 | $16.28 | 3,703 |
2017-06-15 | $16.30 | $16.34 | $16.30 | $16.34 | $16.30 | 1,046 |
2017-06-14 | $16.27 | $16.35 | $16.19 | $16.35 | $16.32 | 1,038 |
2017-06-13 | $16.30 | $16.35 | $16.25 | $16.27 | $16.23 | 1,692 |
2017-06-12 | $16.12 | $16.20 | $16.12 | $16.20 | $16.17 | 1,281 |
2017-06-09 | $16.13 | $16.20 | $16.12 | $16.12 | $16.08 | 2,888 |
2017-06-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.86 | 135 |
2017-06-07 | $15.61 | $15.84 | $15.61 | $15.84 | $15.80 | 800 |
2017-06-06 | $15.68 | $15.68 | $15.59 | $15.66 | $15.62 | 1,740 |
2017-06-05 | $15.72 | $15.75 | $15.72 | $15.74 | $15.70 | 878 |
2017-06-02 | $15.68 | $15.71 | $15.68 | $15.71 | $15.68 | 426 |
2017-06-01 | $15.55 | $15.74 | $15.53 | $15.74 | $15.70 | 2,059 |
2017-05-31 | $15.30 | $15.43 | $15.30 | $15.41 | $15.37 | 712 |
2017-05-30 | $15.53 | $15.53 | $15.46 | $15.47 | $15.43 | 1,402 |
2017-05-26 | $15.47 | $15.53 | $15.47 | $15.50 | $15.46 | 664 |
2017-05-25 | $15.45 | $15.46 | $15.43 | $15.46 | $15.42 | 2,701 |
2017-05-24 | $15.39 | $15.42 | $15.39 | $15.40 | $15.36 | 1,899 |
2017-05-23 | $15.39 | $15.39 | $15.32 | $15.32 | $15.29 | 8,113 |
2017-05-22 | $15.46 | $15.46 | $15.35 | $15.35 | $15.32 | 306 |
2017-05-19 | $15.25 | $15.30 | $15.24 | $15.30 | $15.26 | 848 |
2017-05-18 | $15.11 | $15.11 | $15.10 | $15.10 | $15.06 | 1,205 |
2017-05-17 | $15.40 | $15.40 | $15.11 | $15.11 | $15.07 | 5,610 |
2017-05-16 | $15.44 | $15.49 | $15.44 | $15.49 | $15.45 | 579 |
2017-05-15 | $15.35 | $15.56 | $15.35 | $15.52 | $15.48 | 2,648 |
2017-05-12 | $15.31 | $15.36 | $15.21 | $15.34 | $15.30 | 3,087 |
2017-05-11 | $15.49 | $15.49 | $15.30 | $15.37 | $15.33 | 4,766 |
2017-05-10 | $15.30 | $15.38 | $15.30 | $15.37 | $15.33 | 601 |
2017-05-09 | $15.37 | $15.41 | $15.33 | $15.33 | $15.30 | 3,895 |
2017-05-08 | $15.41 | $15.41 | $15.26 | $15.27 | $15.23 | 3,879 |
2017-05-05 | $15.48 | $15.48 | $15.25 | $15.37 | $15.33 | 5,689 |
2017-05-04 | $15.40 | $15.40 | $15.30 | $15.30 | $15.26 | 22,981 |
2017-05-03 | $15.34 | $15.34 | $15.28 | $15.28 | $15.24 | 1,004 |
2017-05-02 | $15.35 | $15.35 | $15.25 | $15.34 | $15.30 | 2,440 |
2017-05-01 | $15.41 | $15.41 | $15.30 | $15.35 | $15.31 | 24,003 |
2017-04-28 | $15.50 | $15.50 | $15.31 | $15.31 | $15.27 | 15,381 |
2017-04-27 | $15.55 | $15.55 | $15.32 | $15.40 | $15.36 | 8,820 |
2017-04-26 | $15.48 | $15.52 | $15.42 | $15.47 | $15.43 | 3,540 |
2017-04-25 | $15.55 | $15.55 | $15.42 | $15.44 | $15.40 | 27,151 |
2017-04-24 | $15.60 | $15.60 | $15.32 | $15.36 | $15.32 | 5,000 |
2017-04-21 | $15.30 | $15.30 | $15.11 | $15.17 | $15.13 | 25,650 |
2017-04-20 | $15.19 | $15.25 | $15.13 | $15.25 | $15.21 | 18,312 |
ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF) News Headlines
Recent ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF) News
Similar Companies to ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF) 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 | -- | -- | -- |