Global X TargetIncome Plus 2 ETF (TFLT) Exchange: BATS

Data as of April 19, 2024

$23.27 ($-0.02) -0.06%

Global X TargetIncome Plus 2 ETF - Daily Information
Click for more stock information on Global X TargetIncome Plus 2 ETF.
Daily Information Data
Date April 19, 2024
Open $23.13
Previous Close $23.27
High $23.27
Low $23.13
Adjusted Open $23.13
Previous Adjusted Close $23.27
Adjusted High $23.27
Adjusted Low $23.13

About Global X TargetIncome Plus 2 ETF (TFLT)

The Fund is a fund of funds and invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index seeks to provide broad exposure to income-producing asset classes using a portfolio of exchange-traded funds (each, an "Underlying ETF"), with the goal, but not the guarantee, of providing exposure that may be sufficient to support an annualized yield of the US 10-Year Treasury yield plus two percent (2.0%) for the Fund, net of fees. The Underlying Index targets an annualized yield that is somewhat higher than the US 10-Year Treasury yield plus 2% ("US 10-Year Treasury +2% Plus"), which is intended to provide the Fund with the ability to achieve the US 10-Year Treasury yield plus 2% target, net of fees. The Underlying Index allocates index weights among the Underlying ETFs based on a methodology developed by Wilshire Associates, the provider of the Underlying Index ("Index Provider"), which is designed to achieve the target income objective while also utilizing an optimization approach that seeks to minimize the overall risk of the portfolio. The share prices of the Underlying ETFs are expected to track the performance of equities or bonds in developed or emerging markets, senior loans, preferred securities, real estate investment trusts ("REITs"), master limited partnerships ("MLPs") and energy infrastructure equities, U.S. Treasury bonds, and U.S. Treasury Inflation Protected Securities ("TIPS"). The Underlying ETFs which invest in bonds may have exposure to investment grade and non-investment grade bonds.The Underlying Index is constructed from the eligible income-producing asset classes, each of which is represented by an Underlying ETF that provides exposure to the given asset class. On a quarterly basis, and subject to certain weighting constraints, the Underlying Index is rebalanced to allocate weights to a subset of the eligible Underlying ETFs using a quantitative optimization approach that is described in more detail below. The Underlying Index has a target yield of US 10-Year Treasury +2% Plus, which is expected to be generated by the income from the allocation to the Underlying ETFs.Optimization is the quantitative process of selecting a specific portfolio allocation from the set of all potential portfolio allocations, based on a defined objective and subject to certain constraints. Given that the objective of the Underlying Index is to achieve the stated income target while seeking to minimize overall portfolio risk, the primary optimization inputs for the Underlying Index are the yield, volatility, and correlation characteristics of the Underlying ETFs. The primary optimization constraints are the maximum weights of the Underlying ETFs as described in more detail below. Based on these inputs and constraints, the optimization process quantitatively determines the allocation to the Underlying ETFs at each quarterly rebalance. As of January 31, 2020, the Underlying ETFs eligible for inclusion in the Underlying Index are: Global X SuperDividend® ETF, Global X SuperDividend® U.S. ETF, iShares 20+ Year Treasury Bond ETF, VanEck Vectors® J.P. Morgan EM Local Currency Bond ETF, iShares Core U.S. Aggregate Bond ETF, Xtrackers USD High Yield Corporate Bond ETF, SPDR Blackstone / GSO Senior Loan ETF, Schwab U.S. TIPS ETF, Global X MLP & Energy Infrastructure ETF, Global X U.S. Preferred ETF, and Schwab U.S. REIT ETF. Each Underlying ETF has a minimum weight of 0% and a maximum weight of 20% at each quarterly rebalance. (iShares® is a registered trademark of BlackRock (BlackRock, Inc. and its subsidiaries). Neither BlackRock nor the iShares® Funds make any representations regarding the advisability of investing in the Fund.)The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the Underlying ETFs of the Underlying Index based on the output from the quantitative optimization process described above. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a representative sampling strategy with respect to the Underlying Index. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. These include country weightings, market capitalization and other financial characteristics of securities. The Fund may or may not hold all of the securities in the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X TargetIncome Plus 2 ETF (TFLT)

Date Open High Low Close Adj.Close Volume
2021-10-15 $23.13 $23.27 $23.13 $23.27 $23.27 3,898
2021-10-14 $23.21 $23.28 $23.04 $23.28 $23.28 3,187
2021-10-13 $23.26 $23.26 $23.26 $23.26 $23.26 16
2021-10-12 $23.26 $23.26 $23.26 $23.26 $23.26 32
2021-10-11 $23.30 $23.30 $23.28 $23.28 $23.28 533
2021-10-08 $23.31 $23.31 $23.31 $23.31 $23.31 44
2021-10-07 $23.32 $23.32 $23.32 $23.32 $23.32 27
2021-10-06 $23.33 $23.33 $23.33 $23.33 $23.33 5
2021-10-05 $23.30 $23.32 $23.30 $23.32 $23.32 522
2021-10-04 $23.43 $23.43 $23.40 $23.41 $23.33 2,211
2021-10-01 $23.48 $23.48 $23.48 $23.48 $23.40 94
2021-09-30 $23.43 $23.43 $23.43 $23.43 $23.35 99
2021-09-29 $23.38 $23.42 $23.38 $23.42 $23.34 276
2021-09-28 $23.40 $23.42 $23.39 $23.39 $23.31 978
2021-09-27 $23.53 $23.53 $23.53 $23.53 $23.45 47
2021-09-24 $23.55 $23.55 $23.55 $23.55 $23.47 22
2021-09-23 $23.63 $23.63 $23.63 $23.63 $23.55 3
2021-09-22 $23.65 $23.70 $23.65 $23.67 $23.59 3,244
2021-09-21 $23.61 $23.61 $23.61 $23.61 $23.53 1
2021-09-20 $23.50 $23.55 $23.50 $23.55 $23.48 665
2021-09-17 $23.65 $23.65 $23.65 $23.65 $23.57 2
2021-09-16 $23.72 $23.72 $23.72 $23.72 $23.64 101
2021-09-15 $23.77 $23.77 $23.77 $23.77 $23.69 12
2021-09-14 $23.75 $23.75 $23.75 $23.75 $23.67 16
2021-09-13 $23.75 $23.75 $23.75 $23.75 $23.67 144
2021-09-10 $23.68 $23.68 $23.68 $23.68 $23.61 31
2021-09-09 $23.71 $23.73 $23.70 $23.73 $23.65 788
2021-09-08 $23.66 $23.68 $23.66 $23.68 $23.61 199
2021-09-07 $23.69 $23.69 $23.69 $23.69 $23.61 149
2021-09-03 $23.74 $23.77 $23.74 $23.77 $23.70 148
2021-09-02 $23.86 $23.86 $23.86 $23.86 $23.71 4
2021-09-01 $23.83 $23.86 $23.83 $23.83 $23.67 460
2021-08-31 $23.75 $23.83 $23.75 $23.78 $23.62 1,602
2021-08-30 $23.75 $23.75 $23.74 $23.74 $23.58 1,234
2021-08-27 $23.73 $23.73 $23.73 $23.73 $23.57 1
2021-08-26 $23.62 $23.62 $23.62 $23.62 $23.46 2
2021-08-25 $23.68 $23.68 $23.66 $23.66 $23.50 156
2021-08-24 $23.62 $23.64 $23.61 $23.64 $23.49 1,252
2021-08-23 $23.62 $23.62 $23.62 $23.62 $23.46 8
2021-08-20 $23.56 $23.56 $23.55 $23.55 $23.39 225
2021-08-19 $23.56 $23.56 $23.51 $23.51 $23.36 257
2021-08-18 $23.53 $23.58 $23.52 $23.52 $23.36 3,856
2021-08-17 $23.55 $23.57 $23.54 $23.57 $23.41 561
2021-08-16 $23.63 $23.64 $23.63 $23.64 $23.48 904
2021-08-13 $23.64 $23.64 $23.64 $23.64 $23.49 7
2021-08-12 $23.57 $23.57 $23.57 $23.57 $23.41 793
2021-08-11 $23.58 $23.58 $23.56 $23.56 $23.41 301
2021-08-10 $23.50 $23.50 $23.50 $23.50 $23.34 51
2021-08-09 $23.53 $23.53 $23.53 $23.53 $23.37 98
2021-08-06 $23.59 $23.59 $23.59 $23.59 $23.43 7
2021-08-05 $23.66 $23.66 $23.66 $23.66 $23.51 5
2021-08-04 $23.68 $23.68 $23.68 $23.68 $23.53 2
2021-08-03 $23.77 $23.77 $23.77 $23.77 $23.54 69
2021-08-02 $23.77 $23.77 $23.73 $23.74 $23.51 994
2021-07-30 $23.71 $23.71 $23.71 $23.71 $23.48 59
2021-07-29 $23.72 $23.75 $23.70 $23.72 $23.49 2,214
2021-07-28 $23.66 $23.68 $23.64 $23.68 $23.45 1,727
2021-07-27 $23.63 $23.66 $23.63 $23.66 $23.43 277
2021-07-26 $23.71 $23.71 $23.67 $23.67 $23.45 561
2021-07-23 $23.72 $23.72 $23.70 $23.70 $23.47 638
2021-07-22 $23.71 $23.71 $23.71 $23.71 $23.48 3
2021-07-21 $23.65 $23.68 $23.64 $23.68 $23.45 919
2021-07-20 $23.69 $23.71 $23.68 $23.68 $23.45 466
2021-07-19 $23.67 $23.70 $23.60 $23.63 $23.40 4,051
2021-07-16 $23.73 $23.73 $23.73 $23.73 $23.50 100
2021-07-15 $23.77 $23.77 $23.75 $23.75 $23.52 1,653
2021-07-14 $23.74 $23.74 $23.74 $23.74 $23.51 257
2021-07-13 $23.77 $23.77 $23.68 $23.68 $23.45 1,004
2021-07-12 $23.78 $23.78 $23.78 $23.78 $23.55 21
2021-07-09 $23.78 $23.78 $23.78 $23.78 $23.55 64
2021-07-08 $23.76 $23.76 $23.76 $23.76 $23.54 125
2021-07-07 $23.80 $23.80 $23.80 $23.80 $23.57 7
2021-07-06 $23.75 $23.81 $23.75 $23.81 $23.58 446
2021-07-02 $23.85 $23.88 $23.85 $23.88 $23.58 215
2021-07-01 $23.78 $23.85 $23.78 $23.83 $23.53 1,460
2021-06-30 $23.81 $23.84 $23.81 $23.84 $23.54 925
2021-06-29 $23.82 $23.82 $23.82 $23.82 $23.53 55
2021-06-28 $23.85 $23.85 $23.85 $23.85 $23.55 1
2021-06-25 $23.81 $23.81 $23.81 $23.81 $23.51 1
2021-06-24 $23.85 $23.85 $23.85 $23.85 $23.55 1
2021-06-23 $23.79 $23.79 $23.79 $23.79 $23.49 78
2021-06-22 $23.75 $23.80 $23.75 $23.80 $23.50 503
2021-06-21 $23.77 $23.77 $23.77 $23.77 $23.48 2
2021-06-18 $23.77 $23.77 $23.77 $23.77 $23.48 3
2021-06-17 $23.80 $23.80 $23.78 $23.78 $23.49 229
2021-06-16 $23.88 $23.88 $23.76 $23.76 $23.46 683
2021-06-15 $23.85 $23.87 $23.83 $23.86 $23.56 52,791
2021-06-14 $23.89 $23.89 $23.89 $23.89 $23.59 83
2021-06-11 $23.96 $23.96 $23.93 $23.93 $23.64 144
2021-06-10 $23.93 $23.96 $23.93 $23.96 $23.66 160
2021-06-09 $23.92 $23.92 $23.92 $23.92 $23.62 266
2021-06-08 $23.86 $23.86 $23.86 $23.86 $23.56 2
2021-06-07 $23.81 $23.81 $23.81 $23.81 $23.51 10
2021-06-04 $23.83 $23.83 $23.82 $23.82 $23.52 560
2021-06-03 $23.70 $23.70 $23.69 $23.69 $23.40 300
2021-06-02 $23.82 $23.82 $23.82 $23.82 $23.46 40
2021-06-01 $23.76 $23.76 $23.76 $23.76 $23.40 14
2021-05-28 $23.71 $23.71 $23.71 $23.71 $23.35 7
2021-05-27 $23.65 $23.69 $23.65 $23.68 $23.32 1,175
2021-05-26 $23.68 $23.68 $23.68 $23.68 $23.32 1
2021-05-25 $23.68 $23.69 $23.67 $23.67 $23.31 469
2021-05-24 $23.66 $23.66 $23.62 $23.65 $23.29 506
2021-05-21 $23.59 $23.59 $23.59 $23.59 $23.23 9
2021-05-20 $23.56 $23.60 $23.55 $23.59 $23.23 1,311
2021-05-19 $23.59 $23.59 $23.45 $23.49 $23.13 1,364
2021-05-18 $23.60 $23.60 $23.56 $23.56 $23.20 906
2021-05-17 $23.57 $23.57 $23.55 $23.55 $23.19 670
2021-05-14 $23.56 $23.57 $23.53 $23.55 $23.20 4,518
2021-05-13 $23.45 $23.45 $23.45 $23.45 $23.10 3
2021-05-12 $23.43 $23.43 $23.38 $23.38 $23.03 304
2021-05-11 $23.59 $23.60 $23.56 $23.56 $23.21 4,835
2021-05-10 $23.72 $23.72 $23.63 $23.63 $23.27 3,891
2021-05-07 $23.74 $23.74 $23.67 $23.67 $23.31 1,783
2021-05-06 $23.60 $23.66 $23.58 $23.63 $23.28 1,387
2021-05-05 $23.55 $23.57 $23.54 $23.55 $23.19 2,024
2021-05-04 $23.65 $23.65 $23.55 $23.57 $23.14 5,750
2021-05-03 $23.60 $23.63 $23.57 $23.60 $23.18 1,461
2021-04-30 $23.55 $23.55 $23.55 $23.55 $23.12 22
2021-04-29 $23.60 $23.60 $23.60 $23.60 $23.18 2,000
2021-04-28 $23.62 $23.62 $23.62 $23.62 $23.19 19
2021-04-27 $23.57 $23.57 $23.55 $23.55 $23.13 740
2021-04-26 $23.61 $23.61 $23.61 $23.61 $23.19 3
2021-04-23 $23.62 $23.63 $23.61 $23.61 $23.19 7,466
2021-04-22 $23.58 $23.60 $23.57 $23.58 $23.16 5,377
2021-04-21 $23.49 $23.61 $23.49 $23.61 $23.19 5,148
2021-04-20 $23.57 $23.58 $23.54 $23.54 $23.12 6,097
2021-04-19 $23.57 $23.57 $23.57 $23.57 $23.15 2,673
2021-04-16 $23.61 $23.61 $23.58 $23.58 $23.16 838
2021-04-15 $23.60 $23.65 $23.60 $23.62 $23.20 866
2021-04-14 $23.49 $23.51 $23.46 $23.49 $23.07 11,174
2021-04-13 $23.44 $23.49 $23.44 $23.47 $23.05 5,252
2021-04-12 $23.41 $23.43 $23.38 $23.40 $22.99 8,152
2021-04-09 $23.43 $23.43 $23.43 $23.43 $23.01 16
2021-04-08 $23.51 $23.51 $23.47 $23.48 $23.06 5,115
2021-04-07 $23.41 $23.42 $23.41 $23.42 $23.00 359
2021-04-06 $23.43 $23.43 $23.43 $23.43 $23.01 22,291
2021-04-05 $23.33 $23.33 $23.33 $23.33 $22.91 1
2021-04-01 $23.38 $23.39 $23.36 $23.38 $22.91 3,100
2021-03-31 $23.29 $23.29 $23.29 $23.29 $22.82 85
2021-03-30 $23.26 $23.26 $23.25 $23.25 $22.78 214
2021-03-29 $23.24 $23.24 $23.24 $23.24 $22.77 4
2021-03-26 $23.33 $23.33 $23.30 $23.30 $22.83 1,432
2021-03-25 $23.30 $23.30 $23.30 $23.30 $22.83 10
2021-03-24 $23.34 $23.34 $23.34 $23.34 $22.87 10
2021-03-23 $23.33 $23.33 $23.33 $23.33 $22.85 65
2021-03-22 $23.32 $23.32 $23.32 $23.32 $22.85 4
2021-03-19 $23.23 $23.27 $23.22 $23.27 $22.80 466
2021-03-18 $23.21 $23.21 $23.21 $23.21 $22.74 3
2021-03-17 $23.29 $23.35 $23.29 $23.35 $22.88 502
2021-03-16 $23.37 $23.37 $23.36 $23.36 $22.89 3,004
2021-03-15 $23.39 $23.39 $23.39 $23.39 $22.91 3
2021-03-12 $23.35 $23.35 $23.35 $23.35 $22.88 4
2021-03-11 $23.53 $23.53 $23.53 $23.53 $23.05 4
2021-03-10 $23.40 $23.51 $23.40 $23.49 $23.01 1,579
2021-03-09 $23.42 $23.42 $23.42 $23.42 $22.95 14
2021-03-08 $23.29 $23.29 $23.29 $23.29 $22.82 1
2021-03-05 $23.45 $23.45 $23.45 $23.45 $22.98 1
2021-03-04 $23.44 $23.44 $23.44 $23.44 $22.96 2
2021-03-03 $23.56 $23.56 $23.56 $23.56 $23.08 9
2021-03-02 $23.73 $23.73 $23.71 $23.71 $23.17 280
2021-03-01 $23.71 $23.71 $23.71 $23.71 $23.17 79
2021-02-26 $23.70 $23.70 $23.70 $23.70 $23.16 1
2021-02-25 $23.55 $23.55 $23.55 $23.55 $23.02 9
2021-02-24 $23.76 $23.81 $23.76 $23.81 $23.28 501
2021-02-23 $23.84 $23.84 $23.84 $23.84 $23.30 17
2021-02-22 $23.81 $23.81 $23.81 $23.81 $23.27 52
2021-02-19 $23.89 $23.90 $23.89 $23.90 $23.36 4,826
2021-02-18 $23.99 $23.99 $23.99 $23.99 $23.45 3
2021-02-17 $24.04 $24.04 $24.03 $24.03 $23.49 2,531
2021-02-16 $24.01 $24.01 $24.01 $24.01 $23.47 26
2021-02-12 $24.14 $24.14 $24.14 $24.14 $23.59 8
2021-02-11 $24.21 $24.21 $24.21 $24.21 $23.66 7
2021-02-10 $24.23 $24.23 $24.23 $24.23 $23.68 55
2021-02-09 $24.18 $24.18 $24.18 $24.18 $23.63 13
2021-02-08 $24.17 $24.17 $24.17 $24.17 $23.62 82
2021-02-05 $24.21 $24.21 $24.13 $24.13 $23.58 500
2021-02-04 $24.13 $24.14 $24.13 $24.14 $23.59 550
2021-02-03 $24.16 $24.16 $24.16 $24.16 $23.61 1,344
2021-02-02 $24.23 $24.28 $24.23 $24.25 $23.64 1,344
2021-02-01 $24.27 $24.27 $24.26 $24.26 $23.65 175
2021-01-29 $24.27 $24.28 $24.21 $24.21 $23.60 261
2021-01-28 $24.27 $24.27 $24.27 $24.27 $23.66 22
2021-01-27 $24.26 $24.26 $24.26 $24.26 $23.65 22
2021-01-26 $24.33 $24.33 $24.33 $24.33 $23.72 19,831
2021-01-25 $24.32 $24.32 $24.29 $24.30 $23.69 19,831
2021-01-22 $24.27 $24.27 $24.27 $24.27 $23.66 2,853
2021-01-21 $24.25 $24.31 $24.25 $24.29 $23.68 2,853
2021-01-20 $24.35 $24.35 $24.35 $24.35 $23.74 20
2021-01-19 $24.31 $24.33 $24.31 $24.33 $23.72 375
2021-01-15 $24.27 $24.27 $24.27 $24.27 $23.66 69
2021-01-14 $24.27 $24.27 $24.27 $24.27 $23.66 0
2021-01-13 $24.28 $24.28 $24.28 $24.28 $23.67 2,251
2021-01-12 $24.17 $24.21 $24.17 $24.21 $23.60 2,251
2021-01-11 $24.14 $24.15 $24.14 $24.15 $23.54 177
2021-01-08 $24.24 $24.24 $24.24 $24.24 $23.63 35
2021-01-07 $24.24 $24.24 $24.24 $24.24 $23.63 50
2021-01-06 $24.35 $24.35 $24.32 $24.32 $23.71 316
2021-01-05 $24.46 $24.46 $24.46 $24.46 $23.85 1,830
2021-01-04 $24.49 $24.49 $24.49 $24.49 $23.88 2
2020-12-31 $24.50 $24.50 $24.50 $24.50 $23.89 2
2020-12-30 $24.49 $24.51 $24.48 $24.48 $23.87 1,350
2020-12-29 $24.48 $24.48 $24.48 $24.48 $23.81 75
2020-12-28 $24.47 $24.51 $24.46 $24.50 $23.82 15,949
2020-12-24 $24.45 $24.48 $24.45 $24.48 $23.81 250
2020-12-23 $24.43 $24.45 $24.43 $24.43 $23.75 1,774
2020-12-22 $24.40 $24.40 $24.36 $24.40 $23.72 801
2020-12-21 $24.39 $24.44 $24.39 $24.41 $23.74 4,101
2020-12-18 $24.51 $24.51 $24.44 $24.44 $23.77 551
2020-12-17 $24.46 $24.46 $24.46 $24.46 $23.79 0
2020-12-16 $24.44 $24.44 $24.44 $24.44 $23.77 2,127
2020-12-15 $24.42 $24.45 $24.42 $24.45 $23.77 2,127
2020-12-14 $24.41 $24.45 $24.41 $24.41 $23.73 6,774
2020-12-11 $24.42 $24.42 $24.42 $24.42 $23.74 1
2020-12-10 $24.42 $24.42 $24.42 $24.42 $23.75 42
2020-12-09 $24.31 $24.31 $24.31 $24.31 $23.64 111
2020-12-08 $24.40 $24.40 $24.37 $24.37 $23.70 170
2020-12-07 $24.35 $24.35 $24.33 $24.33 $23.65 329
2020-12-04 $24.30 $24.30 $24.28 $24.28 $23.61 236
2020-12-03 $24.34 $24.35 $24.32 $24.32 $23.65 3,300
2020-12-02 $24.25 $24.29 $24.25 $24.29 $23.56 751
2020-12-01 $24.34 $24.35 $24.29 $24.31 $23.59 1,827
2020-11-30 $24.30 $24.32 $24.30 $24.32 $23.59 2,503
2020-11-27 $24.33 $24.33 $24.33 $24.33 $23.60 1,801
2020-11-25 $24.32 $24.33 $24.28 $24.29 $23.56 7,275
2020-11-24 $24.29 $24.30 $24.26 $24.27 $23.54 9,250
2020-11-23 $24.26 $24.26 $24.26 $24.26 $23.54 1,065
2020-11-20 $24.29 $24.29 $24.29 $24.29 $23.56 1
2020-11-19 $24.29 $24.30 $24.25 $24.27 $23.54 11,800
2020-11-18 $24.21 $24.21 $24.21 $24.21 $23.49 1
2020-11-17 $24.20 $24.20 $24.19 $24.19 $23.47 1,585
2020-11-16 $24.14 $24.14 $24.14 $24.14 $23.41 2
2020-11-13 $24.10 $24.10 $24.10 $24.10 $23.38 4
2020-11-12 $24.08 $24.08 $24.08 $24.08 $23.36 6
2020-11-11 $24.04 $24.04 $24.04 $24.04 $23.32 10
2020-11-10 $24.04 $24.04 $24.03 $24.03 $23.31 760
2020-11-09 $24.08 $24.10 $24.05 $24.06 $23.34 6,517
2020-11-06 $24.08 $24.08 $24.08 $24.08 $23.36 3,100
2020-11-05 $24.03 $24.09 $24.02 $24.09 $23.37 3,100
2020-11-04 $23.99 $23.99 $23.99 $23.99 $23.27 2,001
2020-11-03 $23.84 $23.84 $23.84 $23.84 $23.07 2,500
2020-11-02 $23.77 $23.78 $23.77 $23.78 $23.01 2,500
2020-10-30 $23.73 $23.73 $23.73 $23.73 $22.97 500
2020-10-29 $23.74 $23.78 $23.74 $23.78 $23.01 500
2020-10-28 $23.85 $23.85 $23.82 $23.82 $23.05 2,500
2020-10-27 $23.93 $23.93 $23.93 $23.93 $23.16 75
2020-10-26 $23.90 $23.90 $23.90 $23.90 $23.13 1
2020-10-23 $23.91 $23.91 $23.91 $23.91 $23.14 0
2020-10-22 $23.87 $23.87 $23.87 $23.87 $23.10 1
2020-10-21 $23.92 $23.92 $23.92 $23.92 $23.15 1
2020-10-20 $23.92 $23.92 $23.92 $23.92 $23.15 27
2020-10-19 $23.93 $23.93 $23.93 $23.93 $23.16 27
2020-10-16 $23.95 $23.95 $23.95 $23.95 $23.18 1
2020-10-15 $23.97 $23.97 $23.97 $23.97 $23.20 1
2020-10-14 $24.01 $24.01 $24.01 $24.01 $23.23 2
2020-10-13 $24.00 $24.00 $24.00 $24.00 $23.23 2
2020-10-12 $24.02 $24.03 $24.02 $24.03 $23.26 144
2020-10-09 $23.98 $23.98 $23.98 $23.98 $23.21 29
2020-10-08 $23.94 $23.94 $23.94 $23.94 $23.17 2
2020-10-07 $23.87 $23.90 $23.87 $23.87 $23.10 1,000
2020-10-06 $23.91 $23.91 $23.87 $23.87 $23.10 250
2020-10-05 $23.88 $23.88 $23.85 $23.88 $23.11 1,125
2020-10-02 $23.96 $23.96 $23.96 $23.96 $23.14 1
2020-10-01 $24.03 $24.03 $24.03 $24.03 $23.20 1
2020-09-30 $23.96 $23.96 $23.96 $23.96 $23.14 200
2020-09-29 $23.97 $23.97 $23.97 $23.97 $23.15 200
2020-09-28 $23.92 $23.95 $23.92 $23.95 $23.12 200
2020-09-25 $23.90 $23.90 $23.90 $23.90 $23.08 500
2020-09-24 $23.91 $23.91 $23.91 $23.91 $23.09 500
2020-09-23 $23.90 $23.90 $23.90 $23.90 $23.07 1,424
2020-09-22 $24.01 $24.02 $24.00 $24.00 $23.17 1,250
2020-09-21 $24.02 $24.02 $24.00 $24.01 $23.18 1,425
2020-09-18 $24.09 $24.09 $24.06 $24.06 $23.23 1,299
2020-09-17 $24.11 $24.13 $24.11 $24.12 $23.29 860
2020-09-16 $24.09 $24.09 $24.09 $24.09 $23.26 133
2020-09-15 $24.08 $24.12 $24.08 $24.10 $23.27 378
2020-09-14 $24.11 $24.11 $24.09 $24.10 $23.27 3,124
2020-09-11 $24.06 $24.06 $24.06 $24.06 $23.23 1,060
2020-09-10 $24.06 $24.06 $24.01 $24.05 $23.22 465
2020-09-09 $24.05 $24.05 $24.03 $24.03 $23.20 250
2020-09-08 $24.02 $24.02 $24.00 $24.00 $23.17 2,004
2020-09-04 $24.02 $24.02 $24.02 $24.02 $23.19 18
2020-09-03 $24.12 $24.12 $24.12 $24.12 $23.29 99
2020-09-02 $24.22 $24.22 $24.22 $24.22 $23.33 75
2020-09-01 $24.19 $24.19 $24.19 $24.19 $23.30 1
2020-08-31 $24.16 $24.16 $24.10 $24.10 $23.21 1,047
2020-08-28 $24.05 $24.07 $24.04 $24.04 $23.16 1,040
2020-08-27 $24.00 $24.00 $24.00 $24.00 $23.12 67
2020-08-26 $24.08 $24.08 $24.08 $24.08 $23.20 127
2020-08-25 $24.07 $24.07 $24.07 $24.07 $23.19 776
2020-08-24 $24.09 $24.09 $24.09 $24.09 $23.21 776
2020-08-21 $24.07 $24.07 $24.07 $24.07 $23.18 102
2020-08-20 $24.03 $24.03 $24.03 $24.03 $23.15 102
2020-08-19 $24.05 $24.05 $23.97 $23.97 $23.09 133
2020-08-18 $24.04 $24.07 $24.04 $24.07 $23.19 1,500
2020-08-17 $24.00 $24.01 $23.98 $23.98 $23.10 5,303
2020-08-14 $23.98 $23.98 $23.91 $23.91 $23.04 271
2020-08-13 $23.95 $23.95 $23.95 $23.95 $23.07 1
2020-08-12 $24.03 $24.03 $24.03 $24.03 $23.15 1
2020-08-11 $24.23 $24.23 $24.08 $24.08 $23.20 1,022
2020-08-10 $24.17 $24.17 $24.17 $24.17 $23.29 300
2020-08-07 $24.24 $24.24 $24.20 $24.20 $23.31 383
2020-08-06 $24.27 $24.28 $24.26 $24.27 $23.38 1,024
2020-08-05 $24.21 $24.21 $24.21 $24.21 $23.33 227
2020-08-04 $24.27 $24.27 $24.27 $24.27 $23.32 4
2020-08-03 $24.19 $24.24 $24.19 $24.23 $23.28 1,104
2020-07-31 $24.24 $24.24 $24.24 $24.24 $23.29 1
2020-07-30 $24.22 $24.22 $24.22 $24.22 $23.28 2,650
2020-07-29 $24.14 $24.17 $24.14 $24.17 $23.22 2,650
2020-07-28 $24.14 $24.16 $24.12 $24.12 $23.18 1,501
2020-07-27 $24.13 $24.13 $24.11 $24.11 $23.17 1,808
2020-07-24 $24.10 $24.10 $24.10 $24.10 $23.16 0
2020-07-23 $24.09 $24.09 $24.09 $24.09 $23.15 21
2020-07-22 $24.05 $24.05 $24.05 $24.05 $23.11 21
2020-07-21 $24.02 $24.02 $24.02 $24.02 $23.08 1
2020-07-20 $23.96 $23.96 $23.96 $23.96 $23.03 6
2020-07-17 $23.89 $23.89 $23.89 $23.89 $22.96 1
2020-07-16 $23.84 $23.84 $23.84 $23.84 $22.91 1
2020-07-15 $23.82 $23.82 $23.82 $23.82 $22.89 130
2020-07-14 $23.78 $23.78 $23.78 $23.78 $22.85 400
2020-07-13 $23.75 $23.75 $23.70 $23.70 $22.78 100
2020-07-10 $23.69 $23.70 $23.69 $23.70 $22.78 300
2020-07-09 $23.68 $23.71 $23.68 $23.71 $22.79 500
2020-07-08 $23.66 $23.68 $23.65 $23.65 $22.73 901
2020-07-07 $23.69 $23.72 $23.68 $23.68 $22.76 1,300
2020-07-06 $23.66 $23.66 $23.66 $23.66 $22.74 200
2020-07-02 $23.68 $23.68 $23.68 $23.68 $22.70 6
2020-07-01 $23.63 $23.63 $23.63 $23.63 $22.65 6
2020-06-30 $23.58 $23.58 $23.58 $23.58 $22.60 1
2020-06-29 $23.51 $23.51 $23.51 $23.51 $22.53 1
2020-06-26 $23.53 $23.53 $23.53 $23.53 $22.55 1
2020-06-25 $23.63 $23.63 $23.63 $23.63 $22.65 9
2020-06-24 $23.67 $23.67 $23.58 $23.64 $22.66 1,400
2020-06-23 $23.75 $23.75 $23.75 $23.75 $22.76 5
2020-06-22 $23.72 $23.73 $23.72 $23.73 $22.74 21,400
2020-06-19 $23.78 $23.78 $23.73 $23.73 $22.74 500
2020-06-18 $23.75 $23.75 $23.72 $23.72 $22.74 250
2020-06-17 $23.74 $23.74 $23.74 $23.74 $22.75 50
2020-06-16 $23.75 $23.75 $23.75 $23.75 $22.76 41
2020-06-15 $23.65 $23.65 $23.65 $23.65 $22.67 5
2020-06-12 $23.62 $23.62 $23.62 $23.62 $22.64 42
2020-06-11 $23.62 $23.62 $23.62 $23.62 $22.64 148
2020-06-10 $23.83 $23.84 $23.81 $23.84 $22.85 4,453
2020-06-09 $23.82 $23.82 $23.82 $23.82 $22.83 15
2020-06-08 $23.85 $23.85 $23.85 $23.85 $22.86 100
2020-06-05 $23.80 $23.80 $23.80 $23.80 $22.81 0
2020-06-04 $23.68 $23.69 $23.68 $23.69 $22.71 2,000
2020-06-03 $23.74 $23.74 $23.74 $23.74 $22.75 0
2020-06-02 $23.70 $23.74 $23.70 $23.74 $22.69 2,000
2020-06-01 $23.63 $23.67 $23.63 $23.65 $22.61 500
2020-05-29 $23.60 $23.60 $23.60 $23.60 $22.56 4
2020-05-28 $23.56 $23.58 $23.56 $23.58 $22.54 100
2020-05-27 $23.53 $23.53 $23.52 $23.52 $22.48 300
2020-05-26 $23.47 $23.47 $23.47 $23.47 $22.43 500
2020-05-22 $23.36 $23.36 $23.36 $23.36 $22.33 0
2020-05-21 $23.32 $23.32 $23.31 $23.31 $22.28 1,500
2020-05-20 $23.29 $23.29 $23.29 $23.29 $22.26 1
2020-05-19 $23.14 $23.18 $23.14 $23.18 $22.16 500
2020-05-18 $23.13 $23.14 $23.13 $23.14 $22.12 300
2020-05-15 $23.00 $23.00 $23.00 $23.00 $21.98 1
2020-05-14 $23.00 $23.00 $23.00 $23.00 $21.98 65
2020-05-13 $23.04 $23.08 $23.02 $23.02 $22.00 1,089
2020-05-12 $23.10 $23.10 $23.10 $23.10 $22.08 0
2020-05-11 $23.10 $23.10 $23.10 $23.10 $22.08 200
2020-05-08 $23.08 $23.08 $23.08 $23.08 $22.06 8
2020-05-07 $23.10 $23.10 $23.08 $23.08 $22.06 1,000
2020-05-06 $22.99 $23.01 $22.99 $23.01 $21.99 2,400
2020-05-05 $23.04 $23.13 $23.01 $23.09 $22.07 1,800
2020-05-04 $23.05 $23.08 $23.05 $23.08 $22.00 300
2020-05-01 $23.24 $23.24 $23.24 $23.24 $22.15 46
2020-04-30 $23.24 $23.24 $23.21 $23.24 $22.15 1,700
2020-04-29 $23.22 $23.27 $23.20 $23.27 $22.18 9,000
2020-04-28 $23.08 $23.08 $23.08 $23.08 $22.00 1
2020-04-27 $23.09 $23.09 $23.08 $23.08 $22.00 100
2020-04-24 $23.04 $23.04 $23.04 $23.04 $21.96 1
2020-04-23 $22.82 $23.04 $22.82 $23.04 $21.96 375
2020-04-22 $22.96 $22.99 $22.96 $22.99 $21.91 100
2020-04-21 $23.07 $23.07 $23.07 $23.07 $21.99 1
2020-04-20 $23.07 $23.07 $23.02 $23.07 $21.99 800
2020-04-17 $23.13 $23.13 $23.13 $23.13 $22.05 2
2020-04-16 $23.08 $23.14 $23.05 $23.13 $22.05 600
2020-04-15 $23.18 $23.18 $23.18 $23.18 $22.09 1,004
2020-04-14 $23.16 $23.26 $23.16 $23.26 $22.17 300
2020-04-13 $23.04 $23.19 $23.04 $23.14 $22.06 104,100
2020-04-09 $22.71 $22.71 $22.71 $22.71 $21.65 76
2020-04-08 $22.52 $22.52 $22.52 $22.52 $21.47 0
2020-04-07 $22.47 $22.55 $22.47 $22.52 $21.47 300
2020-04-06 $22.20 $22.32 $22.20 $22.32 $21.28 600
2020-04-03 $22.16 $22.16 $22.16 $22.16 $21.12 7
2020-04-02 $21.94 $22.16 $21.94 $22.16 $21.06 100
2020-04-01 $21.88 $21.88 $21.88 $21.88 $20.79 0
2020-03-31 $22.44 $22.46 $22.34 $22.34 $21.23 2,176
2020-03-30 $22.40 $22.44 $22.34 $22.37 $21.26 700
2020-03-27 $22.26 $22.30 $22.26 $22.30 $21.19 300
2020-03-26 $22.32 $22.32 $22.32 $22.32 $21.21 3
2020-03-25 $21.61 $21.80 $21.54 $21.70 $20.62 446,900
2020-03-24 $21.02 $21.13 $21.00 $21.13 $20.08 382,000
2020-03-23 $20.25 $20.40 $20.25 $20.40 $19.39 300
2020-03-20 $21.01 $21.01 $20.54 $20.54 $19.52 188,500
2020-03-19 $20.59 $20.70 $20.59 $20.70 $19.67 200
2020-03-18 $21.01 $21.01 $20.25 $20.58 $19.56 10,200
2020-03-17 $21.92 $21.92 $21.92 $21.92 $20.83 0
2020-03-16 $22.02 $22.05 $21.90 $21.90 $20.81 700
2020-03-13 $22.39 $22.61 $22.39 $22.61 $21.49 2,145
2020-03-12 $22.27 $22.64 $22.05 $22.17 $21.07 5,700
2020-03-11 $23.54 $23.54 $23.20 $23.20 $22.05 1,400
2020-03-10 $23.69 $23.71 $23.63 $23.67 $22.50 2,000
2020-03-09 $23.70 $23.91 $23.53 $23.57 $22.40 1,300
2020-03-06 $24.34 $24.34 $24.29 $24.29 $23.09 1,400
2020-03-05 $24.55 $24.55 $24.44 $24.45 $23.24 5,400
2020-03-04 $24.55 $24.58 $24.55 $24.56 $23.34 2,000
2020-03-03 $24.65 $24.65 $24.46 $24.46 $23.18 1,700
2020-03-02 $24.31 $24.39 $24.31 $24.38 $23.10 102,400
2020-02-28 $24.24 $24.24 $24.20 $24.23 $22.96 5,800
2020-02-27 $24.30 $24.37 $24.30 $24.37 $23.09 125,800
2020-02-26 $24.55 $24.55 $24.50 $24.50 $23.21 8,300
2020-02-25 $24.56 $24.56 $24.51 $24.51 $23.22 100
2020-02-24 $24.70 $24.70 $24.59 $24.61 $23.32 9,800
2020-02-21 $24.72 $24.72 $24.72 $24.72 $23.42 1
2020-02-20 $24.73 $24.73 $24.69 $24.72 $23.42 3,114
2020-02-19 $24.74 $24.74 $24.73 $24.73 $23.43 561
2020-02-18 $24.71 $24.75 $24.71 $24.74 $23.44 5,400
2020-02-14 $24.75 $24.75 $24.72 $24.72 $23.42 3,300
2020-02-13 $24.69 $24.69 $24.69 $24.69 $23.39 400
2020-02-12 $24.72 $24.72 $24.69 $24.69 $23.39 500
2020-02-11 $24.70 $24.71 $24.67 $24.67 $23.37 330,600
2020-02-10 $24.66 $24.67 $24.66 $24.67 $23.37 500
2020-02-07 $24.64 $24.65 $24.64 $24.65 $23.36 500
2020-02-06 $24.65 $24.66 $24.65 $24.66 $23.37 2,500
2020-02-05 $24.76 $24.76 $24.62 $24.63 $23.34 2,947
2020-02-04 $24.72 $24.72 $24.72 $24.72 $23.34 0
2020-02-03 $24.69 $24.70 $24.68 $24.70 $23.32 4,614
2020-01-31 $24.70 $24.70 $24.69 $24.69 $23.31 101
2020-01-30 $24.69 $24.70 $24.68 $24.70 $23.32 4,992
2020-01-29 $24.67 $24.69 $24.67 $24.69 $23.31 800
2020-01-28 $24.64 $24.67 $24.64 $24.64 $23.26 87,500
2020-01-27 $24.62 $24.62 $24.62 $24.62 $23.25 142
2020-01-24 $24.71 $24.71 $24.67 $24.67 $23.29 500
2020-01-23 $24.66 $24.66 $24.66 $24.66 $23.28 1
2020-01-22 $24.69 $24.70 $24.67 $24.67 $23.29 3,500
2020-01-21 $24.71 $24.71 $24.66 $24.66 $23.28 2,500
2020-01-17 $24.66 $24.66 $24.65 $24.65 $23.27 270,900
2020-01-16 $24.64 $24.65 $24.64 $24.65 $23.27 200
2020-01-15 $24.68 $24.68 $24.66 $24.66 $23.28 9,300
2020-01-14 $24.64 $24.67 $24.64 $24.64 $23.26 5,600
2020-01-13 $24.65 $24.65 $24.62 $24.62 $23.25 4,100
2020-01-10 $24.65 $24.68 $24.62 $24.63 $23.25 14,400
2020-01-09 $24.62 $24.62 $24.60 $24.60 $23.23 3,300
2020-01-08 $24.60 $24.62 $24.55 $24.58 $23.21 47,800
2020-01-07 $24.58 $24.59 $24.58 $24.58 $23.21 1,600
2020-01-06 $24.61 $24.64 $24.60 $24.61 $23.24 6,300
2020-01-03 $24.61 $24.61 $24.61 $24.61 $23.24 2
2020-01-02 $24.57 $24.60 $24.57 $24.59 $23.22 8,400
2019-12-31 $24.50 $24.50 $24.50 $24.50 $23.13 23
2019-12-30 $24.50 $24.50 $24.50 $24.50 $23.13 0
2019-12-27 $24.59 $24.59 $24.59 $24.59 $23.13 1
2019-12-26 $24.60 $24.60 $24.59 $24.59 $23.13 1,200
2019-12-24 $24.58 $24.58 $24.56 $24.56 $23.11 2,100
2019-12-23 $24.54 $24.54 $24.54 $24.54 $23.09 25
2019-12-20 $24.55 $24.55 $24.49 $24.49 $23.04 30,792
2019-12-19 $24.54 $24.55 $24.54 $24.54 $23.09 270,900
2019-12-18 $24.52 $24.54 $24.50 $24.51 $23.06 9,300
2019-12-17 $24.50 $24.50 $24.50 $24.50 $23.05 152
2019-12-16 $24.48 $24.48 $24.48 $24.48 $23.03 4
2019-12-13 $24.46 $24.46 $24.46 $24.46 $23.01 2
2019-12-12 $24.44 $24.44 $24.41 $24.41 $22.97 700
2019-12-11 $24.43 $24.43 $24.43 $24.43 $22.98 50
2019-12-10 $24.35 $24.35 $24.35 $24.35 $22.91 4
2019-12-09 $24.36 $24.36 $24.36 $24.36 $22.92 2
2019-12-06 $24.32 $24.34 $24.32 $24.34 $22.90 200
2019-12-05 $24.31 $24.31 $24.31 $24.31 $22.87 4
2019-12-04 $24.31 $24.31 $24.31 $24.31 $22.87 1
2019-12-03 $24.37 $24.38 $24.37 $24.38 $22.86 300
2019-12-02 $24.33 $24.33 $24.33 $24.33 $22.81 1
2019-11-29 $24.40 $24.40 $24.40 $24.40 $22.87 102,500
2019-11-27 $24.42 $24.42 $24.42 $24.42 $22.89 1
2019-11-26 $24.42 $24.42 $24.42 $24.42 $22.89 0
2019-11-25 $24.39 $24.39 $24.39 $24.39 $22.86 0
2019-11-22 $24.37 $24.37 $24.37 $24.37 $22.85 3
2019-11-21 $24.34 $24.34 $24.34 $24.34 $22.82 1
2019-11-20 $24.35 $24.35 $24.35 $24.35 $22.82 1
2019-11-19 $24.35 $24.35 $24.35 $24.35 $22.83 1
2019-11-18 $24.35 $24.35 $24.35 $24.35 $22.83 0
2019-11-15 $24.35 $24.35 $24.35 $24.35 $22.83 3
2019-11-14 $24.33 $24.33 $24.33 $24.33 $22.81 40
2019-11-13 $24.30 $24.30 $24.30 $24.30 $22.78 1
2019-11-12 $24.29 $24.29 $24.29 $24.29 $22.77 0
2019-11-11 $24.28 $24.28 $24.28 $24.28 $22.76 4
2019-11-08 $24.29 $24.29 $24.29 $24.29 $22.77 1
2019-11-07 $24.29 $24.29 $24.29 $24.29 $22.77 35
2019-11-06 $24.36 $24.36 $24.36 $24.36 $22.84 112
2019-11-05 $24.35 $24.35 $24.35 $24.35 $22.83 6
2019-11-04 $24.51 $24.51 $24.50 $24.50 $22.89 400
2019-11-01 $24.50 $24.50 $24.48 $24.48 $22.87 100
2019-10-31 $24.46 $24.46 $24.46 $24.46 $22.85 2
2019-10-30 $24.43 $24.43 $24.43 $24.43 $22.83 0
2019-10-29 $24.43 $24.43 $24.43 $24.43 $22.82 14
2019-10-28 $24.45 $24.45 $24.45 $24.45 $22.84 0
2019-10-25 $24.50 $24.50 $24.48 $24.48 $22.87 151
2019-10-24 $24.49 $24.49 $24.49 $24.49 $22.88 0
2019-10-23 $24.47 $24.47 $24.47 $24.47 $22.86 0
2019-10-22 $24.45 $24.45 $24.45 $24.45 $22.84 0
2019-10-21 $24.44 $24.44 $24.44 $24.44 $22.83 115,000
2019-10-18 $24.44 $24.44 $24.44 $24.44 $22.83 0
2019-10-17 $24.42 $24.42 $24.42 $24.42 $22.81 3
2019-10-16 $24.39 $24.39 $24.39 $24.39 $22.78 2
2019-10-15 $24.40 $24.40 $24.40 $24.40 $22.79 13
2019-10-14 $24.41 $24.41 $24.41 $24.41 $22.80 6
2019-10-11 $24.37 $24.37 $24.37 $24.37 $22.76 1
2019-10-10 $24.38 $24.38 $24.34 $24.34 $22.74 215,004
2019-10-09 $24.38 $24.38 $24.37 $24.37 $22.76 100
2019-10-08 $24.37 $24.37 $24.37 $24.37 $22.76 15
2019-10-07 $24.41 $24.41 $24.41 $24.41 $22.80 0
2019-10-04 $24.43 $24.43 $24.43 $24.43 $22.82 0
2019-10-03 $24.37 $24.37 $24.36 $24.36 $22.76 1,400
2019-10-02 $24.45 $24.45 $24.45 $24.45 $22.76 0
2019-10-01 $24.49 $24.49 $24.49 $24.49 $22.80 0
2019-09-30 $24.49 $24.49 $24.49 $24.49 $22.80 0
2019-09-27 $24.46 $24.46 $24.46 $24.46 $22.77 1
2019-09-26 $24.47 $24.47 $24.47 $24.47 $22.78 0
2019-09-25 $24.45 $24.45 $24.45 $24.45 $22.76 0
2019-09-24 $24.53 $24.53 $24.53 $24.53 $22.83 0
2019-09-23 $24.53 $24.53 $24.53 $24.53 $22.83 0
2019-09-20 $24.50 $24.50 $24.50 $24.50 $22.80 0
2019-09-19 $24.44 $24.45 $24.44 $24.45 $22.76 100
2019-09-18 $24.43 $24.43 $24.43 $24.43 $22.74 0
2019-09-17 $24.41 $24.41 $24.41 $24.41 $22.72 1
2019-09-16 $24.38 $24.38 $24.38 $24.38 $22.69 6
2019-09-13 $24.36 $24.36 $24.36 $24.36 $22.67 1
2019-09-12 $24.45 $24.45 $24.45 $24.45 $22.76 28
2019-09-11 $24.43 $24.43 $24.42 $24.42 $22.73 200
2019-09-10 $24.39 $24.39 $24.39 $24.39 $22.70 155
2019-09-09 $24.46 $24.46 $24.46 $24.46 $22.77 0
2019-09-06 $24.48 $24.48 $24.48 $24.48 $22.79 0
2019-09-05 $24.44 $24.44 $24.42 $24.42 $22.73 432
2019-09-04 $24.52 $24.52 $24.52 $24.52 $22.74 99
2019-09-03 $24.43 $24.43 $24.43 $24.43 $22.65 0
2019-08-30 $24.46 $24.46 $24.46 $24.46 $22.68 55
2019-08-29 $24.46 $24.46 $24.46 $24.46 $22.68 0
2019-08-28 $24.45 $24.45 $24.45 $24.45 $22.67 0
2019-08-27 $24.42 $24.42 $24.42 $24.42 $22.64 5
2019-08-26 $24.39 $24.39 $24.39 $24.39 $22.62 0
2019-08-23 $24.42 $24.42 $24.37 $24.37 $22.60 101
2019-08-22 $24.41 $24.41 $24.41 $24.41 $22.63 0
2019-08-21 $24.42 $24.42 $24.42 $24.42 $22.64 88
2019-08-20 $24.38 $24.38 $24.38 $24.38 $22.61 0
2019-08-19 $24.34 $24.34 $24.34 $24.34 $22.57 0
2019-08-16 $24.36 $24.36 $24.36 $24.36 $22.59 0
2019-08-15 $24.34 $24.34 $24.34 $24.34 $22.57 3
2019-08-14 $24.28 $24.28 $24.28 $24.28 $22.51 3
2019-08-13 $24.34 $24.34 $24.34 $24.34 $22.57 1
2019-08-12 $24.29 $24.29 $24.29 $24.29 $22.52 0
2019-08-09 $24.31 $24.31 $24.31 $24.31 $22.54 4
2019-08-08 $24.32 $24.32 $24.32 $24.32 $22.55 0
2019-08-07 $24.26 $24.26 $24.26 $24.26 $22.50 100
2019-08-06 $24.27 $24.27 $24.27 $24.27 $22.50 100
2019-08-05 $24.21 $24.21 $24.21 $24.21 $22.45 100
2019-08-02 $24.40 $24.40 $24.40 $24.40 $22.54 100
2019-08-01 $24.43 $24.43 $24.43 $24.43 $22.57 48
2019-07-31 $24.44 $24.44 $24.40 $24.40 $22.54 100
2019-07-30 $24.40 $24.40 $24.40 $24.40 $22.54 0
2019-07-29 $24.41 $24.41 $24.41 $24.41 $22.55 0
2019-07-26 $24.40 $24.40 $24.40 $24.40 $22.54 0
2019-07-25 $24.39 $24.39 $24.39 $24.39 $22.53 0
2019-07-24 $24.41 $24.41 $24.41 $24.41 $22.55 0
2019-07-23 $24.37 $24.37 $24.37 $24.37 $22.51 0
2019-07-22 $24.39 $24.39 $24.39 $24.39 $22.53 1
2019-07-19 $24.36 $24.36 $24.36 $24.36 $22.50 0
2019-07-18 $24.38 $24.38 $24.38 $24.38 $22.52 0
2019-07-17 $24.33 $24.33 $24.33 $24.33 $22.47 0
2019-07-16 $24.29 $24.29 $24.29 $24.29 $22.44 4
2019-07-15 $24.33 $24.33 $24.33 $24.33 $22.47 1
2019-07-12 $24.29 $24.29 $24.29 $24.29 $22.44 0
2019-07-11 $24.30 $24.30 $24.30 $24.30 $22.44 0
2019-07-10 $24.30 $24.30 $24.30 $24.30 $22.45 4
2019-07-09 $24.28 $24.28 $24.28 $24.28 $22.43 0
2019-07-08 $24.31 $24.31 $24.31 $24.31 $22.46 0
2019-07-05 $24.29 $24.29 $24.29 $24.29 $22.44 0
2019-07-03 $24.39 $24.39 $24.39 $24.39 $22.53 0
2019-07-02 $24.41 $24.41 $24.41 $24.41 $22.46 0
2019-07-01 $24.41 $24.41 $24.41 $24.41 $22.45 29
2019-06-28 $24.35 $24.35 $24.35 $24.35 $22.40 0
2019-06-27 $24.32 $24.32 $24.32 $24.32 $22.37 0
2019-06-26 $24.25 $24.25 $24.25 $24.25 $22.31 0
2019-06-25 $24.31 $24.31 $24.31 $24.31 $22.36 50
2019-06-24 $24.32 $24.32 $24.32 $24.32 $22.37 0
2019-06-21 $24.31 $24.31 $24.31 $24.31 $22.36 0
2019-06-20 $24.37 $24.37 $24.37 $24.37 $22.42 4
2019-06-19 $24.28 $24.28 $24.28 $24.28 $22.34 21
2019-06-18 $24.18 $24.18 $24.18 $24.18 $22.24 0
2019-06-17 $24.09 $24.09 $24.08 $24.08 $22.15 2,008
2019-06-14 $24.07 $24.07 $24.07 $24.07 $22.14 1
2019-06-13 $24.10 $24.10 $24.10 $24.10 $22.17 1
2019-06-12 $24.07 $24.07 $24.07 $24.07 $22.14 0
2019-06-11 $24.11 $24.11 $24.09 $24.09 $22.16 2,003
2019-06-10 $24.04 $24.06 $24.04 $24.06 $22.13 0
2019-06-07 $24.06 $24.06 $24.04 $24.04 $22.11 101
2019-06-06 $23.93 $23.93 $23.93 $23.93 $22.01 0
2019-06-05 $23.92 $23.92 $23.92 $23.92 $22.00 10
2019-06-04 $24.02 $24.02 $24.02 $24.02 $21.99 0
2019-06-03 $23.91 $23.92 $23.91 $23.92 $21.90 101
2019-05-31 $23.88 $23.88 $23.88 $23.88 $21.87 0
2019-05-30 $23.89 $23.89 $23.89 $23.89 $21.88 9
2019-05-29 $23.88 $23.88 $23.85 $23.85 $21.84 262
2019-05-28 $23.89 $23.89 $23.89 $23.89 $21.87 0
2019-05-24 $23.89 $23.89 $23.89 $23.89 $21.88 1
2019-05-23 $23.87 $23.87 $23.86 $23.86 $21.85 712
2019-05-22 $23.90 $23.90 $23.90 $23.90 $21.88 0
2019-05-21 $23.90 $23.90 $23.90 $23.90 $21.89 0
2019-05-20 $23.85 $23.85 $23.85 $23.85 $21.84 0
2019-05-17 $23.85 $23.85 $23.85 $23.85 $21.84 0
2019-05-16 $23.94 $23.94 $23.94 $23.94 $21.92 0
2019-05-15 $23.91 $23.91 $23.91 $23.91 $21.89 0
2019-05-14 $23.88 $23.88 $23.88 $23.88 $21.87 1
2019-05-13 $23.80 $23.81 $23.80 $23.81 $21.80 835
2019-05-10 $23.94 $23.94 $23.94 $23.94 $21.92 5
2019-05-09 $23.87 $23.87 $23.87 $23.87 $21.86 3
2019-05-08 $23.91 $23.91 $23.91 $23.91 $21.90 0
2019-05-07 $23.91 $23.91 $23.91 $23.91 $21.89 6
2019-05-06 $24.01 $24.01 $24.01 $24.01 $21.99 4
2019-05-03 $24.05 $24.05 $24.05 $24.05 $22.02 0
2019-05-02 $24.10 $24.10 $24.06 $24.06 $21.93 100
2019-05-01 $24.11 $24.11 $24.11 $24.11 $21.98 0
2019-04-30 $24.13 $24.13 $24.13 $24.13 $22.00 0
2019-04-29 $24.12 $24.12 $24.12 $24.12 $21.99 0
2019-04-26 $24.10 $24.10 $24.10 $24.10 $21.97 0
2019-04-25 $24.08 $24.08 $24.08 $24.08 $21.95 0
2019-04-24 $24.11 $24.11 $24.11 $24.11 $21.98 1
2019-04-23 $24.15 $24.15 $24.15 $24.15 $22.01 0
2019-04-22 $24.11 $24.11 $24.11 $24.11 $21.98 0
2019-04-18 $24.16 $24.16 $24.16 $24.16 $22.02 0
2019-04-17 $24.16 $24.16 $24.16 $24.16 $22.02 1
2019-04-16 $24.17 $24.17 $24.17 $24.17 $22.03 0
2019-04-15 $24.20 $24.20 $24.20 $24.20 $22.06 2
2019-04-12 $24.19 $24.19 $24.19 $24.19 $22.05 0
2019-04-11 $24.18 $24.18 $24.18 $24.18 $22.04 0
2019-04-10 $24.22 $24.22 $24.22 $24.22 $22.08 0
2019-04-09 $24.15 $24.15 $24.15 $24.15 $22.01 2
2019-04-08 $24.16 $24.16 $24.16 $24.16 $22.02 0
2019-04-05 $24.18 $24.18 $24.18 $24.18 $22.04 0
2019-04-04 $24.12 $24.12 $24.12 $24.12 $21.99 0
2019-04-03 $24.14 $24.14 $24.14 $24.14 $22.00 0
2019-04-02 $24.21 $24.21 $24.21 $24.21 $21.97 0
2019-04-01 $24.20 $24.20 $24.20 $24.20 $21.96 48
2019-03-29 $24.11 $24.11 $24.11 $24.11 $21.88 0
2019-03-28 $24.06 $24.06 $24.06 $24.06 $21.83 0
2019-03-27 $24.06 $24.06 $24.06 $24.06 $21.83 0
2019-03-26 $24.10 $24.10 $24.10 $24.10 $21.87 0
2019-03-25 $24.07 $24.07 $24.07 $24.07 $21.84 0
2019-03-22 $24.05 $24.05 $24.05 $24.05 $21.82 0
2019-03-21 $24.25 $24.25 $24.25 $24.25 $22.01 0
2019-03-20 $24.26 $24.26 $24.26 $24.26 $22.01 0
2019-03-19 $24.21 $24.21 $24.21 $24.21 $21.97 0
2019-03-18 $24.26 $24.26 $24.26 $24.26 $22.01 0
2019-03-15 $24.19 $24.19 $24.19 $24.19 $21.95 0
2019-03-14 $24.17 $24.17 $24.17 $24.17 $21.93 0
2019-03-13 $24.17 $24.17 $24.17 $24.17 $21.93 0
2019-03-12 $24.15 $24.15 $24.15 $24.15 $21.91 0
2019-03-11 $24.07 $24.07 $24.07 $24.07 $21.84 0
2019-03-08 $24.00 $24.00 $23.98 $23.98 $21.76 150
2019-03-07 $23.98 $23.98 $23.98 $23.98 $21.76 0
2019-03-06 $24.10 $24.10 $24.10 $24.10 $21.87 0
2019-03-05 $24.17 $24.17 $24.17 $24.17 $21.93 0
2019-03-04 $24.30 $24.30 $24.29 $24.29 $21.94 100
2019-03-01 $24.32 $24.32 $24.32 $24.32 $21.97 0
2019-02-28 $24.33 $24.33 $24.33 $24.33 $21.97 0
2019-02-27 $24.34 $24.34 $24.34 $24.34 $21.98 0
2019-02-26 $24.35 $24.35 $24.35 $24.35 $21.99 0
2019-02-25 $24.34 $24.34 $24.34 $24.34 $21.98 0
2019-02-22 $24.32 $24.32 $24.32 $24.32 $21.97 12
2019-02-21 $24.22 $24.22 $24.22 $24.22 $21.88 0
2019-02-20 $24.26 $24.26 $24.26 $24.26 $21.91 0
2019-02-19 $24.26 $24.26 $24.26 $24.26 $21.91 0
2019-02-15 $24.22 $24.22 $24.22 $24.22 $21.87 0
2019-02-14 $24.14 $24.14 $24.14 $24.14 $21.80 0
2019-02-13 $24.15 $24.15 $24.15 $24.15 $21.81 7
2019-02-12 $24.18 $24.18 $24.18 $24.18 $21.84 0
2019-02-11 $24.10 $24.10 $24.10 $24.10 $21.77 0
2019-02-08 $24.12 $24.12 $24.12 $24.12 $21.78 0
2019-02-07 $24.13 $24.13 $24.13 $24.13 $21.79 0
2019-02-06 $24.18 $24.18 $24.18 $24.18 $21.84 0
2019-02-05 $24.24 $24.24 $24.24 $24.24 $21.89 0
2019-02-04 $24.27 $24.29 $24.27 $24.29 $21.84 100
2019-02-01 $24.26 $24.26 $24.26 $24.26 $21.81 0
2019-01-31 $24.25 $24.26 $24.25 $24.26 $21.81 208
2019-01-30 $24.16 $24.19 $24.16 $24.19 $21.75 103
2019-01-29 $24.08 $24.08 $24.08 $24.08 $21.65 0
2019-01-28 $24.02 $24.02 $24.02 $24.02 $21.59 0
2019-01-25 $24.04 $24.04 $24.04 $24.04 $21.61 0
2019-01-24 $23.93 $23.93 $23.93 $23.93 $21.51 0
2019-01-23 $23.82 $23.82 $23.82 $23.82 $21.41 0
2019-01-22 $23.82 $23.82 $23.82 $23.82 $21.41 5
2019-01-18 $23.93 $23.93 $23.93 $23.93 $21.52 0
2019-01-17 $23.84 $23.84 $23.84 $23.84 $21.43 0
2019-01-16 $23.90 $23.90 $23.84 $23.84 $21.43 250
2019-01-15 $23.82 $23.82 $23.82 $23.82 $21.41 0
2019-01-14 $23.79 $23.79 $23.79 $23.79 $21.39 0
2019-01-11 $23.82 $23.82 $23.82 $23.82 $21.41 0
2019-01-10 $23.83 $23.83 $23.83 $23.83 $21.42 1
2019-01-09 $23.79 $23.79 $23.79 $23.79 $21.38 1
2019-01-08 $23.73 $23.73 $23.73 $23.73 $21.33 0
2019-01-07 $23.63 $23.63 $23.63 $23.63 $21.24 0
2019-01-04 $23.43 $23.43 $23.43 $23.43 $21.06 0
2019-01-03 $23.02 $23.02 $23.02 $23.02 $20.69 0
2019-01-02 $23.02 $23.02 $23.02 $23.02 $20.69 1
2018-12-31 $22.95 $22.95 $22.95 $22.95 $20.63 0
2018-12-28 $22.97 $22.97 $22.91 $22.91 $20.59 224
2018-12-27 $23.00 $23.00 $23.00 $23.00 $20.49 0
2018-12-26 $23.01 $23.01 $23.01 $23.01 $20.50 0
2018-12-24 $22.74 $22.74 $22.74 $22.74 $20.26 0
2018-12-21 $23.04 $23.04 $23.04 $23.04 $20.53 1
2018-12-20 $23.15 $23.15 $23.04 $23.04 $20.53 100
2018-12-19 $23.18 $23.18 $23.18 $23.18 $20.66 0
2018-12-18 $23.33 $23.33 $23.33 $23.33 $20.78 0
2018-12-17 $23.32 $23.32 $23.32 $23.32 $20.77 1
2018-12-14 $23.53 $23.53 $23.53 $23.53 $20.96 1
2018-12-13 $23.63 $23.63 $23.63 $23.63 $21.06 0
2018-12-12 $23.65 $23.65 $23.65 $23.65 $21.07 0
2018-12-11 $23.60 $23.60 $23.60 $23.60 $21.03 0
2018-12-10 $23.57 $23.60 $23.57 $23.60 $21.02 500
2018-12-07 $23.90 $23.90 $23.90 $23.90 $21.30 0
2018-12-06 $23.90 $23.90 $23.90 $23.90 $21.29 50
2018-12-04 $24.01 $24.01 $24.01 $24.01 $21.29 100
2018-12-03 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-30 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-29 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-28 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-27 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-26 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-23 $23.92 $23.92 $23.92 $23.92 $21.21 0
2018-11-21 $24.12 $24.12 $24.12 $24.12 $21.39 3
2018-11-20 $24.12 $24.12 $24.12 $24.12 $21.39 0
2018-11-19 $24.12 $24.12 $24.12 $24.12 $21.39 0
2018-11-16 $23.92 $23.92 $23.92 $23.92 $21.21 2
2018-11-15 $24.12 $24.12 $24.12 $24.12 $21.39 0
2018-11-14 $24.12 $24.12 $24.12 $24.12 $21.39 1
2018-11-13 $24.12 $24.12 $24.12 $24.12 $21.39 203
2018-11-12 $23.90 $23.90 $23.90 $23.90 $21.19 4
2018-11-09 $24.19 $24.19 $24.19 $24.19 $21.45 0
2018-11-08 $24.19 $24.19 $24.19 $24.19 $21.45 0
2018-11-07 $24.19 $24.19 $24.19 $24.19 $21.45 0
2018-11-06 $24.19 $24.19 $24.19 $24.19 $21.45 502
2018-11-05 $23.97 $23.97 $23.97 $23.97 $21.25 0
2018-11-02 $24.08 $24.08 $24.08 $24.08 $21.25 0
2018-11-01 $24.08 $24.08 $24.08 $24.08 $21.25 0
2018-10-31 $24.10 $24.10 $24.08 $24.08 $21.25 999
2018-10-30 $24.11 $24.11 $24.11 $24.11 $21.28 2
2018-10-29 $24.29 $24.29 $24.29 $24.29 $21.44 0
2018-10-26 $24.29 $24.29 $24.29 $24.29 $21.44 4
2018-10-25 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-24 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-23 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-22 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-19 $23.93 $23.93 $23.93 $23.93 $21.12 1
2018-10-18 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-17 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-16 $23.93 $23.93 $23.93 $23.93 $21.12 0
2018-10-15 $23.93 $23.93 $23.93 $23.93 $21.12 2
2018-10-12 $24.26 $24.26 $24.26 $24.26 $21.41 1
2018-10-11 $24.26 $24.26 $24.26 $24.26 $21.41 100
2018-10-10 $24.28 $24.28 $24.28 $24.28 $21.43 200
2018-10-09 $24.92 $24.92 $24.92 $24.92 $21.99 0
2018-10-08 $24.92 $24.92 $24.92 $24.92 $21.99 2
2018-10-05 $24.92 $24.92 $24.92 $24.92 $21.99 0
2018-10-04 $24.92 $24.92 $24.92 $24.92 $21.99 0
2018-10-03 $24.92 $24.92 $24.92 $24.92 $21.99 0
2018-10-02 $25.03 $25.03 $25.03 $25.03 $21.99 1
2018-10-01 $25.03 $25.03 $25.03 $25.03 $21.99 0
2018-09-28 $25.03 $25.03 $25.03 $25.03 $21.99 0
2018-09-27 $25.03 $25.03 $25.03 $25.03 $21.99 0
2018-09-26 $25.03 $25.03 $25.03 $25.03 $21.99 0
2018-09-25 $25.03 $25.03 $25.03 $25.03 $21.99 0
2018-09-24 $25.03 $25.03 $25.03 $25.03 $21.99 1
2018-09-18 $24.71 $24.71 $24.71 $24.71 $21.71 148
2018-09-17 $24.65 $24.65 $24.65 $24.65 $21.66 1
2018-09-14 $24.51 $24.65 $24.51 $24.65 $21.66 513
2018-09-13 $24.66 $24.66 $24.66 $24.66 $21.66 1
2018-09-12 $24.66 $24.66 $24.66 $24.66 $21.66 147
2018-09-11 $24.56 $24.56 $24.56 $24.56 $21.58 0
2018-09-10 $24.56 $24.56 $24.56 $24.56 $21.58 11
2018-09-07 $24.56 $24.56 $24.56 $24.56 $21.58 0
2018-09-06 $24.56 $24.56 $24.56 $24.56 $21.58 10
2018-09-05 $24.67 $24.67 $24.67 $24.67 $21.58 150
2018-09-04 $25.22 $25.22 $25.22 $25.22 $22.06 1
2018-08-31 $25.22 $25.22 $25.22 $25.22 $22.06 0
2018-08-30 $25.22 $25.22 $25.22 $25.22 $22.06 5
2018-08-29 $25.22 $25.22 $25.22 $25.22 $22.06 0
2018-08-28 $25.22 $25.22 $25.22 $25.22 $22.06 313
2018-08-27 $24.98 $24.98 $24.98 $24.98 $21.85 0
2018-08-24 $24.98 $24.98 $24.98 $24.98 $21.85 5
2018-08-23 $24.98 $24.98 $24.98 $24.98 $21.85 0
2018-08-17 $24.72 $24.72 $24.72 $24.72 $21.62 89
2018-08-16 $24.72 $24.72 $24.72 $24.72 $21.62 10
2018-08-15 $24.72 $24.72 $24.72 $24.72 $21.62 0
2018-08-14 $24.72 $24.72 $24.72 $24.72 $21.62 0
2018-08-13 $24.92 $24.92 $24.72 $24.72 $21.62 342
2018-08-10 $24.92 $24.92 $24.92 $24.92 $21.80 0
2018-08-09 $24.92 $24.92 $24.92 $24.92 $21.80 0
2018-08-08 $24.92 $24.92 $24.92 $24.92 $21.80 1
2018-08-07 $24.92 $24.92 $24.92 $24.92 $21.80 1
2018-08-06 $25.13 $25.13 $25.13 $25.13 $21.98 0
2018-08-03 $25.13 $25.13 $25.13 $25.13 $21.98 0
2018-08-02 $25.13 $25.13 $25.13 $25.13 $21.98 51
2018-08-01 $25.13 $25.13 $25.13 $25.13 $21.98 0
2018-07-31 $25.09 $25.13 $25.09 $25.13 $21.98 201

Global X TargetIncome Plus 2 ETF (TFLT) News Headlines

Recent Global X TargetIncome Plus 2 ETF (TFLT) News
Similar Companies to Global X TargetIncome Plus 2 ETF (TFLT) 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.