Motley Fool Next Index ETF (TMFX) Exchange: NYSE ARCA

Data as of May 3, 2024

$16.96 ($0.18) 1.08%

Motley Fool Next Index ETF - Daily Information
Click for more stock information on Motley Fool Next Index ETF.
Daily Information Data
Date May 3, 2024
Open $17.00
Previous Close $16.96
High $17.00
Low $16.90
Adjusted Open $17.00
Previous Adjusted Close $16.96
Adjusted High $17.00
Adjusted Low $16.90

About Motley Fool Next Index ETF (TMFX)

The Next Fund is an exchange-traded fund(“ETF”) and employs a “passive management” – or indexing – investment approach designed totrack the total return performance, before fees and expenses, of the Next Index. Motley Fool Asset Management, LLC (the “Adviser”)serves as the investment adviser to the Next Fund. The Next Index was developed by The Motley Fool, LLC (“TMF”), anaffiliate of the Adviser. The Next Index The Next Index was established by TMF in 2021 and is a proprietary, rules-based index designed to track the performance of mid- and small-capitalization U.S. companies that have been recommended by TMF’s analysts and newsletters. TMF’s “recommendation universe” includes all companies domiciled in the United States that are either active recommendations of a newsletter published by TMF or are among the 150 highest rated U.S. companies in TMF’s analyst opinion database, subject to universe continuity rules. Tobe eligible for inclusion in the Next Index, a security must first meet the existing eligibility criteria of the Motley Fool 100Index, a proprietary, rules-based index designed to track the performance of the 100 largest, most liquid U.S. companies thathave been recommended by TMF’s analysts and newsletters. However, the Next Index excludes the 100 largest securitiesthat meet the Motley Fool 100 Index eligibility criteria, subject to universe continuity rules, and consists of the nextlargest companies with a 3-month average daily value traded greater than or equal to $1 million. The selection universe consistsof companies of all market capitalizations. For this purpose, the Adviser defines small- and mid-capitalization companies as companieshaving capitalizations similar to, or less than, the companies in the Russell Midcap Index. To create the Motley Fool 100 Index,the largest 100 companies (based on market capitalization, but not restricted to any capitalization constraints) are selected.Given that the selection universe is dynamic, there is no guarantee that the smallest companies that make up the top 100 willalways fit the definition of large capitalization, or that the first company (or companies) outside the top 100 will not fit thedefinition of large capitalization. Historically, the market capitalization weighting methodology has resulted in the Motley Fool100 Index, under commonly accepted definitions, having attributes of a large capitalization index, and the Next Index having attributesof a small- and mid-capitalization index. With respect to universe continuity, theNext Index is constructed utilizing a buffering methodology. The buffer is intended to reduce index turnover from movements inconstituent weightings that could result in a company dropping out of the index only to be added back with the next rebalance.Specifically, stocks ranked in the top 105 positions based on TMF’s analyst opinion database (70% of the 150-stock target)are automatically included in the candidate universe. Additionally, companies that were previously eligible based on their TMFanalyst ratings will still be included as long as their rank is equal to or better than 195 (130% of the 150-stock target). Stocksare then added based on conviction score rank until the 150-stock target is reached. Once the eligible universe is determined,inclusion in the Motley Fool 100 Index and the Next Index are determined jointly based on market capitalization and index continuityrules. A buffer of 30% of the Motley Fool 100 Index membership target - or 30 stocks - is used to prevent frequent turnover aroundthe Motley Fool 100 Index/Next Index cutoff. Specifically, stocks ranked in the top70 positions based on firm-level market capitalization (70% of the 100-stock target) are automatically included in the candidateuniverse for the Motley Fool 100 Index. Additionally, companies that were previously included in the Motley Fool 100 Index willstill be included as long as their market capitalization rank is equal to or better than 130 (130% of the 100-stock target). Stocksare then added to the Motley Fool 100 Index based on conviction score rank until the 100-stock target is reached. The remainingstocks are included in the Next Index. Each selected company’s share of the Next Index (or “weighting”) is set to equal the company’s share of all Next Index companies’ aggregate market value. The Next Index is reconstituted and rebalanced quarterly. The Next Index will typically include 150 – 450 companies at any one time. The Next Index is calculated and administeredby Solactive AG (the “Index Calculation Agent”), which is not affiliated with the Next Fund, the Adviser or TMF. Additionalinformation regarding the Next Index, including its value, is available on the websites of the Next Index at www.foolindices.comand the Index Calculation Agent, at www.solactive.com. The Next Fund’s Investment Strategy Under normal circumstances, at least 80% of the Next Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Next Index. The Adviser expects that, over time, if it has sufficient assets, the correlation between the Next Fund’s performance and that of the Next Index, before fees and expenses, will be 95% or better. The Next Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Next Index. However, the Next Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Next Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Next Index as a whole, when the Adviser believes it is in the best interests of the Next Fund (e.g., when replicating the Next Index involves practical difficulties or substantial costs, a Next Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Next Fund but not to the Next Index). The Next Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Next Index, but which the Adviser believes will help the Next Fund track the Next Index. For example, the Next Fund may invest in securities that are not components of the Next Index to reflect various corporate actions and other changes to the Next Index (such as reconstitutions, additions and deletions). The Next Fund is non-diversified for the purposes of the Investment Company Act of 1940, as amended (“1940 Act”), which means that the Next Fund may invest in fewer securities at any one time than a diversified fund. To the extent the Next Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry, the Next Fund will concentrate its investments to approximately the same extent as the Next Index. The Next Fund may also seek to increase its income by lending securities. The Next Fund has elected to be, and intends to qualify each year for treatment as a regulated investment company (“RIC”) under Subchapter M of Subtitle A, Chapter 1, of the Internal Revenue Code of 1986, as amended (the “Code”).

Historical Stock Data for Motley Fool Next Index ETF (TMFX)

Date Open High Low Close Adj.Close Volume
2024-05-03 $17.00 $17.00 $16.90 $16.96 $16.96 2,568
2024-05-02 $16.73 $16.78 $16.58 $16.78 $16.78 1,652
2024-05-01 $16.49 $16.81 $16.49 $16.58 $16.58 1,035
2024-04-30 $16.71 $16.71 $16.54 $16.54 $16.54 1,868
2024-04-29 $16.70 $16.79 $16.70 $16.78 $16.78 5,005
2024-04-26 $16.66 $16.69 $16.65 $16.67 $16.67 1,350
2024-04-25 $16.41 $16.52 $16.41 $16.49 $16.49 569
2024-04-24 $16.71 $16.71 $16.61 $16.61 $16.61 740
2024-04-23 $16.31 $16.65 $16.31 $16.53 $16.53 4,179
2024-04-22 $16.22 $16.36 $16.22 $16.32 $16.32 2,657
2024-04-19 $16.12 $16.22 $16.10 $16.15 $16.15 4,626
2024-04-18 $16.31 $16.44 $16.17 $16.17 $16.17 18,987
2024-04-17 $16.40 $16.40 $16.29 $16.32 $16.32 4,774
2024-04-16 $16.40 $16.44 $16.38 $16.41 $16.41 5,795
2024-04-15 $16.87 $16.87 $16.46 $16.46 $16.46 8,785
2024-04-12 $16.98 $16.98 $16.74 $16.79 $16.79 1,533
2024-04-11 $17.00 $17.11 $16.95 $17.11 $17.11 8,716
2024-04-10 $17.00 $17.17 $17.00 $17.07 $17.07 5,203
2024-04-09 $17.29 $17.38 $17.29 $17.38 $17.38 3,093
2024-04-08 $17.19 $17.30 $17.19 $17.19 $17.19 6,548
2024-04-05 $17.09 $17.18 $17.09 $17.16 $17.16 3,207
2024-04-04 $17.34 $17.38 $17.02 $17.04 $17.04 7,498
2024-04-03 $17.11 $17.19 $17.11 $17.14 $17.14 1,989
2024-04-02 $17.34 $17.34 $17.15 $17.19 $17.19 2,352
2024-04-01 $17.61 $17.61 $17.40 $17.45 $17.45 4,514
2024-03-28 $17.59 $17.61 $17.55 $17.56 $17.56 3,981
2024-03-27 $17.45 $17.51 $17.39 $17.51 $17.51 3,477
2024-03-26 $17.42 $17.42 $17.34 $17.35 $17.35 4,141
2024-03-25 $17.37 $17.37 $17.31 $17.31 $17.31 4,991
2024-03-22 $17.31 $17.36 $17.30 $17.35 $17.35 1,990
2024-03-21 $17.44 $17.52 $17.42 $17.48 $17.48 4,381
2024-03-20 $17.16 $17.32 $17.12 $17.32 $17.32 3,474
2024-03-19 $17.01 $17.13 $16.96 $17.13 $17.13 5,233
2024-03-18 $17.10 $17.15 $17.05 $17.06 $17.06 5,342
2024-03-15 $17.16 $17.16 $17.00 $17.01 $17.01 7,065
2024-03-14 $17.40 $17.40 $17.01 $17.14 $17.14 3,611
2024-03-13 $17.47 $17.47 $17.35 $17.36 $17.36 5,019
2024-03-12 $17.26 $17.37 $17.26 $17.32 $17.32 2,962
2024-03-11 $17.24 $17.30 $17.19 $17.25 $17.25 12,971
2024-03-08 $17.49 $17.58 $17.33 $17.33 $17.33 6,254
2024-03-07 $17.45 $17.45 $17.34 $17.42 $17.42 22,760
2024-03-06 $17.17 $17.29 $17.17 $17.21 $17.21 5,999
2024-03-05 $17.22 $17.22 $17.02 $17.09 $17.09 2,902
2024-03-04 $17.39 $17.39 $17.33 $17.36 $17.36 2,316
2024-03-01 $17.21 $17.34 $17.20 $17.32 $17.32 4,362
2024-02-29 $17.05 $17.23 $17.05 $17.20 $17.20 3,485
2024-02-28 $16.93 $17.03 $16.93 $16.96 $16.96 1,053
2024-02-27 $16.95 $17.05 $16.95 $17.03 $17.03 5,730
2024-02-26 $16.93 $17.02 $16.93 $16.96 $16.96 6,320
2024-02-23 $16.94 $16.96 $16.89 $16.94 $16.94 1,607
2024-02-22 $16.77 $16.90 $16.77 $16.88 $16.88 10,985
2024-02-21 $16.65 $16.66 $16.59 $16.65 $16.65 3,336
2024-02-20 $16.83 $16.83 $16.70 $16.75 $16.75 4,941
2024-02-16 $17.01 $17.08 $16.96 $16.96 $16.96 6,307
2024-02-15 $16.99 $17.11 $16.99 $17.08 $17.08 2,406
2024-02-14 $16.80 $16.94 $16.78 $16.94 $16.94 8,691
2024-02-13 $16.69 $16.76 $16.58 $16.66 $16.66 3,454
2024-02-12 $16.99 $17.19 $16.99 $17.13 $17.13 9,653
2024-02-09 $16.88 $17.09 $16.88 $17.04 $17.04 6,023
2024-02-08 $16.72 $16.88 $16.72 $16.87 $16.87 3,950
2024-02-07 $16.68 $16.75 $16.59 $16.73 $16.73 4,352
2024-02-06 $16.21 $16.56 $16.21 $16.56 $16.56 7,640
2024-02-05 $16.35 $16.46 $16.29 $16.35 $16.35 9,408
2024-02-02 $16.35 $16.63 $16.35 $16.61 $16.61 3,015
2024-02-01 $16.28 $16.53 $16.26 $16.51 $16.51 7,415
2024-01-31 $16.55 $16.58 $16.32 $16.32 $16.32 5,417
2024-01-30 $16.70 $16.73 $16.64 $16.64 $16.64 8,057
2024-01-29 $16.52 $16.76 $16.52 $16.76 $16.76 11,908
2024-01-26 $16.58 $16.66 $16.51 $16.52 $16.52 15,645
2024-01-25 $16.60 $16.61 $16.49 $16.53 $16.53 4,251
2024-01-24 $16.77 $16.77 $16.45 $16.45 $16.45 10,075
2024-01-23 $16.74 $16.74 $16.56 $16.61 $16.61 6,165
2024-01-22 $16.46 $16.77 $16.46 $16.68 $16.68 13,539
2024-01-19 $16.22 $16.43 $16.22 $16.41 $16.41 14,272
2024-01-18 $16.28 $16.34 $16.19 $16.31 $16.31 16,510
2024-01-17 $16.09 $16.20 $16.09 $16.20 $16.20 5,581
2024-01-16 $16.36 $16.36 $16.22 $16.26 $16.26 3,035
2024-01-12 $16.50 $16.50 $16.37 $16.37 $16.37 3,592
2024-01-11 $16.48 $16.48 $16.33 $16.47 $16.47 5,600
2024-01-10 $16.33 $16.51 $16.33 $16.51 $16.51 6,873
2024-01-09 $16.37 $16.44 $16.37 $16.42 $16.42 25,547
2024-01-08 $16.14 $16.47 $16.14 $16.47 $16.47 3,263
2024-01-05 $16.06 $16.17 $16.06 $16.17 $16.17 845
2024-01-04 $16.12 $16.25 $16.12 $16.15 $16.15 4,704
2024-01-03 $16.36 $16.39 $16.18 $16.18 $16.18 2,653
2024-01-02 $16.73 $16.73 $16.52 $16.56 $16.56 5,401
2023-12-29 $17.01 $17.03 $16.83 $16.84 $16.84 7,711
2023-12-28 $17.00 $17.03 $16.98 $17.01 $17.01 6,155
2023-12-27 $16.92 $17.03 $16.92 $16.96 $16.96 10,114
2023-12-26 $16.83 $17.00 $16.82 $16.92 $16.92 7,211
2023-12-22 $16.74 $16.86 $16.74 $16.81 $16.81 4,994
2023-12-21 $16.69 $16.80 $16.61 $16.80 $16.80 30,970
2023-12-20 $16.69 $16.83 $16.43 $16.43 $16.43 16,538
2023-12-19 $16.64 $16.79 $16.64 $16.78 $16.78 10,569
2023-12-18 $16.64 $16.64 $16.48 $16.61 $16.61 18,911
2023-12-15 $16.70 $16.70 $16.52 $16.57 $16.57 5,437
2023-12-14 $16.49 $16.64 $16.49 $16.60 $16.60 5,553
2023-12-13 $15.97 $16.31 $15.88 $16.31 $16.31 11,250
2023-12-12 $15.85 $15.95 $15.85 $15.92 $15.90 7,723
2023-12-11 $15.71 $15.86 $15.71 $15.86 $15.83 10,477
2023-12-08 $15.58 $15.74 $15.58 $15.71 $15.68 3,909
2023-12-07 $15.59 $15.65 $15.55 $15.64 $15.64 3,117
2023-12-06 $15.71 $15.75 $15.59 $15.59 $15.59 4,620
2023-12-05 $15.62 $15.69 $15.57 $15.67 $15.67 6,238
2023-12-04 $15.54 $15.81 $15.54 $15.81 $15.81 21,625
2023-12-01 $15.29 $15.75 $15.29 $15.75 $15.75 6,067
2023-11-30 $15.35 $15.35 $15.21 $15.29 $15.29 3,711
2023-11-29 $15.17 $15.37 $15.17 $15.25 $15.25 5,221
2023-11-28 $15.04 $15.16 $15.03 $15.11 $15.11 6,127
2023-11-27 $15.07 $15.15 $15.07 $15.11 $15.11 2,833
2023-11-24 $15.11 $15.14 $15.11 $15.13 $15.13 303
2023-11-22 $15.03 $15.15 $15.03 $15.09 $15.09 10,089
2023-11-21 $15.01 $15.03 $14.98 $15.01 $15.01 13,343
2023-11-20 $14.99 $15.12 $14.99 $15.09 $15.09 3,975
2023-11-17 $14.83 $14.95 $14.83 $14.95 $14.95 2,667
2023-11-16 $14.94 $14.94 $14.84 $14.84 $14.84 1,085
2023-11-15 $14.88 $15.10 $14.88 $14.96 $14.96 5,120
2023-11-14 $14.50 $14.85 $14.50 $14.85 $14.85 3,360
2023-11-13 $14.09 $14.29 $14.09 $14.26 $14.26 8,311
2023-11-10 $14.08 $14.27 $14.08 $14.27 $14.27 16,754
2023-11-09 $14.27 $14.27 $14.08 $14.08 $14.08 2,055
2023-11-08 $14.34 $14.34 $14.23 $14.28 $14.28 1,429
2023-11-07 $14.10 $14.33 $14.10 $14.30 $14.30 3,141
2023-11-06 $14.21 $14.28 $14.07 $14.12 $14.12 5,077
2023-11-03 $14.04 $14.32 $14.04 $14.25 $14.25 3,720
2023-11-02 $13.74 $13.87 $13.74 $13.85 $13.85 1,258
2023-11-01 $13.65 $13.65 $13.51 $13.62 $13.62 7,228
2023-10-31 $13.54 $13.71 $13.54 $13.71 $13.71 2,847
2023-10-30 $13.54 $13.54 $13.51 $13.51 $13.51 982
2023-10-27 $13.65 $13.65 $13.43 $13.44 $13.44 6,218
2023-10-26 $13.75 $13.75 $13.57 $13.62 $13.62 9,311
2023-10-25 $13.78 $13.78 $13.69 $13.69 $13.69 3,976
2023-10-24 $13.97 $14.00 $13.93 $14.00 $14.00 1,080
2023-10-23 $13.82 $14.03 $13.82 $13.88 $13.88 4,018
2023-10-20 $14.06 $14.17 $13.95 $13.95 $13.95 24,259
2023-10-19 $14.35 $14.44 $14.19 $14.19 $14.19 6,039
2023-10-18 $14.62 $14.62 $14.39 $14.42 $14.42 3,771
2023-10-17 $14.60 $14.84 $14.60 $14.75 $14.75 4,629
2023-10-16 $14.24 $14.63 $14.22 $14.59 $14.59 19,716
2023-10-13 $14.45 $14.45 $14.32 $14.34 $14.34 5,209
2023-10-12 $14.87 $14.87 $14.40 $14.48 $14.48 5,054
2023-10-11 $14.82 $14.82 $14.76 $14.80 $14.80 2,551
2023-10-10 $14.64 $14.90 $14.64 $14.79 $14.79 10,775
2023-10-09 $14.42 $14.65 $14.42 $14.64 $14.64 17,481
2023-10-06 $14.32 $14.63 $14.32 $14.59 $14.59 4,235
2023-10-05 $14.26 $14.39 $14.26 $14.39 $14.39 459
2023-10-04 $14.23 $14.45 $14.23 $14.44 $14.44 5,534
2023-10-03 $14.50 $14.50 $14.30 $14.32 $14.32 8,690
2023-10-02 $14.63 $14.75 $14.63 $14.67 $14.67 4,133
2023-09-29 $14.94 $14.94 $14.77 $14.77 $14.77 8,114
2023-09-28 $14.65 $14.80 $14.65 $14.79 $14.79 1,049
2023-09-27 $14.67 $14.67 $14.55 $14.64 $14.64 4,610
2023-09-26 $14.63 $14.63 $14.55 $14.55 $14.55 2,536
2023-09-25 $14.54 $14.74 $14.54 $14.73 $14.73 4,707
2023-09-22 $14.80 $14.80 $14.70 $14.70 $14.70 2,983
2023-09-21 $14.96 $14.96 $14.74 $14.74 $14.74 5,707
2023-09-20 $15.10 $15.15 $15.02 $15.02 $15.02 4,675
2023-09-19 $15.10 $15.14 $15.03 $15.12 $15.12 7,663
2023-09-18 $15.21 $15.21 $15.12 $15.12 $15.12 2,219
2023-09-15 $15.24 $15.24 $15.18 $15.19 $15.19 2,021
2023-09-14 $15.38 $15.38 $15.31 $15.36 $15.36 9,083
2023-09-13 $15.33 $15.36 $15.29 $15.32 $15.32 3,619
2023-09-12 $15.34 $15.51 $15.34 $15.44 $15.44 4,001
2023-09-11 $15.49 $15.60 $15.49 $15.51 $15.51 19,098
2023-09-08 $15.53 $15.53 $15.46 $15.46 $15.46 1,007
2023-09-07 $15.42 $15.57 $15.42 $15.56 $15.56 3,056
2023-09-06 $15.74 $15.74 $15.61 $15.66 $15.66 3,104
2023-09-05 $15.79 $15.79 $15.73 $15.73 $15.73 8,895
2023-09-01 $15.95 $15.95 $15.86 $15.89 $15.89 1,593
2023-08-31 $15.89 $15.89 $15.78 $15.78 $15.78 5,912
2023-08-30 $15.60 $15.82 $15.60 $15.80 $15.80 3,200
2023-08-29 $15.32 $15.70 $15.32 $15.67 $15.67 16,080
2023-08-28 $15.47 $15.47 $15.43 $15.43 $15.43 1,235
2023-08-25 $15.26 $15.35 $15.17 $15.35 $15.35 7,648
2023-08-24 $15.45 $15.45 $15.24 $15.24 $15.24 2,841
2023-08-23 $15.25 $15.49 $15.25 $15.47 $15.47 1,856
2023-08-22 $15.35 $15.38 $15.27 $15.31 $15.31 5,094
2023-08-21 $15.30 $15.35 $15.25 $15.35 $15.35 4,944
2023-08-18 $15.26 $15.38 $15.26 $15.32 $15.32 1,552
2023-08-17 $15.38 $15.40 $15.26 $15.27 $15.27 19,128
2023-08-16 $15.69 $15.69 $15.48 $15.48 $15.48 3,755
2023-08-15 $15.82 $15.82 $15.61 $15.63 $15.63 4,804
2023-08-14 $15.73 $15.80 $15.68 $15.80 $15.80 2,213
2023-08-11 $15.70 $15.74 $15.69 $15.71 $15.71 1,008
2023-08-10 $15.94 $15.94 $15.70 $15.73 $15.73 4,666
2023-08-09 $15.75 $15.75 $15.70 $15.70 $15.70 1,672
2023-08-08 $15.67 $15.79 $15.67 $15.79 $15.79 1,792
2023-08-07 $15.98 $15.98 $15.86 $15.94 $15.94 2,355
2023-08-04 $15.98 $16.05 $15.86 $15.86 $15.86 5,856
2023-08-03 $16.01 $16.05 $15.96 $16.00 $16.00 3,846
2023-08-02 $16.13 $16.13 $16.01 $16.04 $16.04 22,501
2023-08-01 $16.34 $16.43 $16.33 $16.43 $16.43 5,325
2023-07-31 $16.52 $16.55 $16.35 $16.54 $16.54 8,700
2023-07-28 $16.04 $16.40 $16.04 $16.38 $16.38 6,286
2023-07-27 $16.47 $16.50 $16.20 $16.20 $16.20 6,459
2023-07-26 $16.40 $16.41 $16.32 $16.40 $16.40 5,651
2023-07-25 $16.37 $16.43 $16.37 $16.39 $16.39 4,243
2023-07-24 $16.34 $16.37 $16.32 $16.32 $16.32 2,257
2023-07-21 $16.39 $16.45 $16.36 $16.37 $16.37 28,487
2023-07-20 $16.42 $16.53 $16.35 $16.37 $16.37 4,120
2023-07-19 $16.72 $16.73 $16.60 $16.66 $16.66 2,224
2023-07-18 $16.41 $16.61 $16.41 $16.61 $16.61 8,127
2023-07-17 $16.43 $16.55 $16.40 $16.55 $16.55 9,749
2023-07-14 $16.50 $16.50 $16.33 $16.33 $16.33 3,597
2023-07-13 $16.32 $16.55 $16.32 $16.55 $16.55 9,519
2023-07-12 $16.50 $16.50 $16.33 $16.36 $16.36 4,271
2023-07-11 $16.10 $16.27 $16.10 $16.27 $16.27 11,488
2023-07-10 $15.78 $16.03 $15.78 $16.03 $16.03 7,791
2023-07-07 $15.78 $15.90 $15.78 $15.78 $15.78 14,705
2023-07-06 $15.82 $15.82 $15.58 $15.73 $15.73 1,828
2023-07-05 $15.74 $15.95 $15.74 $15.88 $15.88 7,446
2023-07-03 $16.00 $16.04 $15.95 $16.01 $16.01 5,877
2023-06-30 $16.00 $16.07 $15.98 $16.02 $16.02 5,416
2023-06-29 $15.76 $15.94 $15.76 $15.87 $15.87 6,705
2023-06-28 $15.67 $15.87 $15.67 $15.83 $15.83 7,255
2023-06-27 $15.53 $15.78 $15.53 $15.75 $15.75 3,787
2023-06-26 $15.40 $15.62 $15.40 $15.50 $15.50 6,768
2023-06-23 $15.40 $15.55 $15.40 $15.49 $15.49 1,617
2023-06-22 $15.50 $15.64 $15.50 $15.63 $15.63 2,574
2023-06-21 $15.59 $15.63 $15.59 $15.63 $15.63 826
2023-06-20 $15.68 $15.75 $15.65 $15.73 $15.73 1,541
2023-06-16 $15.92 $15.92 $15.81 $15.86 $15.86 3,020
2023-06-15 $15.55 $15.92 $15.55 $15.91 $15.91 1,823
2023-06-14 $15.75 $15.81 $15.69 $15.71 $15.71 7,308
2023-06-13 $15.71 $15.75 $15.67 $15.74 $15.74 4,789
2023-06-12 $15.52 $15.56 $15.42 $15.53 $15.53 6,685
2023-06-09 $15.50 $15.56 $15.38 $15.39 $15.39 20,562
2023-06-08 $15.47 $15.47 $15.35 $15.42 $15.42 1,752
2023-06-07 $15.61 $15.61 $15.38 $15.41 $15.41 8,372
2023-06-06 $15.15 $15.49 $15.15 $15.48 $15.48 2,786
2023-06-05 $15.25 $15.33 $15.24 $15.29 $15.29 2,200
2023-06-02 $15.05 $15.34 $15.05 $15.34 $15.34 9,038
2023-06-01 $14.83 $15.00 $14.83 $14.97 $14.97 2,869
2023-05-31 $14.80 $14.84 $14.73 $14.83 $14.83 4,008
2023-05-30 $14.88 $14.89 $14.85 $14.87 $14.87 4,706
2023-05-26 $14.88 $14.89 $14.84 $14.84 $14.84 1,712
2023-05-25 $14.77 $14.77 $14.66 $14.73 $14.73 21,187
2023-05-24 $14.85 $14.85 $14.79 $14.79 $14.79 1,528
2023-05-23 $14.97 $15.08 $14.88 $14.89 $14.89 3,038
2023-05-22 $14.86 $15.14 $14.86 $15.11 $15.11 10,804
2023-05-19 $15.07 $15.07 $14.91 $14.93 $14.93 3,536
2023-05-18 $14.98 $15.06 $14.91 $15.06 $15.06 2,506
2023-05-17 $14.52 $14.85 $14.52 $14.84 $14.84 6,929
2023-05-16 $14.90 $14.90 $14.67 $14.67 $14.67 2,131
2023-05-15 $14.57 $14.89 $14.57 $14.89 $14.89 3,165
2023-05-12 $14.67 $14.80 $14.63 $14.72 $14.72 6,475
2023-05-11 $14.68 $14.73 $14.67 $14.73 $14.73 570
2023-05-10 $14.55 $14.81 $14.55 $14.77 $14.77 2,053
2023-05-09 $14.60 $14.69 $14.60 $14.69 $14.69 1,161
2023-05-08 $14.72 $14.74 $14.68 $14.74 $14.74 6,101
2023-05-05 $14.31 $14.68 $14.31 $14.68 $14.68 3,360
2023-05-04 $14.47 $14.54 $14.45 $14.45 $14.45 3,462
2023-05-03 $14.64 $14.67 $14.55 $14.55 $14.55 7,685
2023-05-02 $14.70 $14.70 $14.57 $14.59 $14.59 2,486
2023-05-01 $14.76 $14.89 $14.76 $14.82 $14.82 3,514
2023-04-28 $14.77 $14.83 $14.77 $14.83 $14.83 1,265
2023-04-27 $14.59 $14.77 $14.59 $14.77 $14.77 2,885
2023-04-26 $14.74 $14.74 $14.55 $14.55 $14.55 5,211
2023-04-25 $15.01 $15.01 $14.68 $14.68 $14.68 7,959
2023-04-24 $15.02 $15.09 $14.97 $14.99 $14.99 3,657
2023-04-21 $14.95 $15.07 $14.95 $15.07 $15.07 615
2023-04-20 $15.00 $15.11 $15.00 $15.03 $15.03 15,277
2023-04-19 $15.03 $15.10 $15.03 $15.09 $15.09 1,988
2023-04-18 $15.24 $15.24 $15.10 $15.14 $15.14 2,026
2023-04-17 $14.92 $15.11 $14.92 $15.11 $15.11 3,953
2023-04-14 $14.86 $15.09 $14.86 $15.01 $15.01 4,820
2023-04-13 $15.02 $15.13 $14.89 $15.08 $15.08 9,073
2023-04-12 $14.97 $15.04 $14.85 $14.85 $14.85 7,674
2023-04-11 $14.71 $15.00 $14.71 $14.97 $14.97 3,088
2023-04-10 $14.73 $14.90 $14.73 $14.79 $14.79 6,211
2023-04-06 $14.61 $14.77 $14.61 $14.61 $14.61 1,243
2023-04-05 $14.79 $14.79 $14.68 $14.68 $14.68 10,060
2023-04-04 $15.08 $15.16 $14.97 $15.00 $15.00 4,176
2023-04-03 $15.07 $15.15 $15.07 $15.15 $15.15 1,906
2023-03-31 $14.82 $15.20 $14.82 $15.20 $15.20 8,380
2023-03-30 $14.84 $14.93 $14.84 $14.89 $14.89 2,463
2023-03-29 $14.66 $14.80 $14.66 $14.80 $14.80 7,132
2023-03-28 $14.50 $14.62 $14.50 $14.56 $14.56 5,078
2023-03-27 $14.56 $14.60 $14.56 $14.60 $14.60 2,424
2023-03-24 $14.41 $14.48 $14.36 $14.48 $14.48 5,377
2023-03-23 $14.72 $14.72 $14.42 $14.48 $14.48 1,694
2023-03-22 $14.70 $14.74 $14.43 $14.43 $14.43 3,543
2023-03-21 $14.49 $14.79 $14.49 $14.79 $14.79 2,031
2023-03-20 $14.30 $14.54 $14.30 $14.46 $14.46 13,462
2023-03-17 $14.52 $14.52 $14.38 $14.38 $14.38 1,288
2023-03-16 $14.22 $14.58 $14.22 $14.58 $14.58 3,393
2023-03-15 $14.22 $14.31 $14.19 $14.26 $14.26 3,601
2023-03-14 $14.32 $14.57 $14.30 $14.41 $14.41 14,310
2023-03-13 $14.12 $14.39 $14.12 $14.24 $14.24 13,771
2023-03-10 $14.51 $14.70 $14.35 $14.35 $14.35 2,526
2023-03-09 $15.29 $15.30 $14.85 $14.85 $14.85 4,239
2023-03-08 $15.33 $15.38 $15.28 $15.33 $15.33 2,372
2023-03-07 $15.58 $15.58 $15.32 $15.32 $15.32 2,314
2023-03-06 $15.50 $15.73 $15.49 $15.49 $15.49 3,009
2023-03-03 $15.40 $15.62 $15.39 $15.61 $15.61 2,889
2023-03-02 $15.05 $15.35 $15.05 $15.35 $15.35 2,838
2023-03-01 $15.18 $15.32 $15.18 $15.24 $15.24 3,786
2023-02-28 $15.32 $15.36 $15.25 $15.25 $15.25 1,842
2023-02-27 $15.45 $15.45 $15.25 $15.25 $15.25 2,890
2023-02-24 $15.17 $15.25 $15.16 $15.22 $15.22 8,254
2023-02-23 $15.39 $15.45 $15.28 $15.45 $15.45 2,580
2023-02-22 $15.48 $15.48 $15.44 $15.44 $15.44 2,436
2023-02-21 $15.62 $15.66 $15.39 $15.40 $15.40 8,715
2023-02-17 $15.94 $15.94 $15.73 $15.87 $15.87 3,875
2023-02-16 $15.91 $16.17 $15.91 $15.97 $15.97 5,592
2023-02-15 $16.00 $16.19 $16.00 $16.18 $16.18 6,940
2023-02-14 $15.78 $15.94 $15.69 $15.89 $15.89 6,689
2023-02-13 $15.74 $15.85 $15.74 $15.80 $15.80 11,074
2023-02-10 $15.70 $15.70 $15.56 $15.59 $15.59 3,192
2023-02-09 $16.09 $16.09 $15.74 $15.74 $15.74 1,294
2023-02-08 $16.10 $16.10 $15.94 $15.94 $15.94 6,956
2023-02-07 $15.80 $16.13 $15.80 $16.13 $16.13 8,287
2023-02-06 $16.20 $16.34 $15.95 $15.95 $15.95 8,929
2023-02-03 $16.25 $16.37 $16.13 $16.17 $16.17 3,453
2023-02-02 $16.20 $16.60 $16.08 $16.49 $16.49 14,769
2023-02-01 $15.82 $15.96 $15.73 $15.96 $15.96 7,259
2023-01-31 $15.70 $15.76 $15.66 $15.76 $15.76 795
2023-01-30 $15.77 $15.77 $15.51 $15.51 $15.51 2,098
2023-01-27 $15.64 $15.82 $15.64 $15.77 $15.77 4,627
2023-01-26 $15.51 $15.61 $15.46 $15.50 $15.50 4,950
2023-01-25 $15.28 $15.42 $15.09 $15.42 $15.42 2,462
2023-01-24 $15.48 $15.55 $15.41 $15.44 $15.44 2,494
2023-01-23 $15.33 $15.57 $15.29 $15.57 $15.57 6,216
2023-01-20 $14.91 $15.23 $14.89 $15.23 $15.23 8,012
2023-01-19 $15.08 $15.08 $14.89 $14.89 $14.89 3,022
2023-01-18 $15.25 $15.25 $15.14 $15.14 $15.14 2,236
2023-01-17 $15.23 $15.36 $15.23 $15.35 $15.35 2,108
2023-01-13 $15.21 $15.30 $15.21 $15.30 $15.30 533
2023-01-12 $15.22 $15.22 $15.04 $15.19 $15.19 1,491
2023-01-11 $14.93 $15.11 $14.93 $15.11 $15.11 1,233
2023-01-10 $14.74 $14.83 $14.74 $14.82 $14.82 3,767
2023-01-09 $14.60 $14.77 $14.60 $14.63 $14.63 5,117
2023-01-06 $14.27 $14.52 $14.27 $14.49 $14.49 3,143
2023-01-05 $14.31 $14.32 $14.24 $14.24 $14.24 624
2023-01-04 $14.29 $14.52 $14.29 $14.44 $14.44 19,007
2023-01-03 $14.33 $14.41 $14.16 $14.23 $14.23 15,766
2022-12-30 $14.12 $14.30 $14.12 $14.30 $14.30 7,484
2022-12-29 $14.27 $14.33 $14.27 $14.32 $14.32 7,243
2022-12-28 $14.06 $14.17 $13.95 $13.97 $13.97 11,460
2022-12-27 $13.00 $14.18 $13.00 $14.14 $14.14 7,715
2022-12-23 $14.21 $14.26 $14.16 $14.25 $14.25 17,169
2022-12-22 $14.15 $14.26 $14.05 $14.24 $14.24 26,499
2022-12-21 $14.33 $14.53 $14.26 $14.46 $14.46 3,687
2022-12-20 $14.15 $14.30 $14.15 $14.23 $14.23 9,921
2022-12-19 $14.39 $14.40 $14.15 $14.15 $14.15 4,480
2022-12-16 $14.45 $14.45 $14.32 $14.43 $14.43 7,488
2022-12-15 $14.86 $14.86 $14.53 $14.55 $14.55 2,227
2022-12-14 $15.16 $15.23 $14.97 $15.03 $15.03 9,092
2022-12-13 $15.09 $15.20 $14.97 $15.14 $15.11 5,869
2022-12-12 $14.64 $14.94 $14.64 $14.94 $14.91 2,326
2022-12-09 $14.84 $14.84 $14.72 $14.72 $14.69 1,446
2022-12-08 $14.71 $14.90 $14.71 $14.83 $14.80 3,496
2022-12-07 $14.52 $14.69 $14.52 $14.66 $14.63 3,057
2022-12-06 $14.74 $14.74 $14.61 $14.65 $14.62 1,662
2022-12-05 $15.21 $15.21 $14.77 $14.92 $14.89 7,820
2022-12-02 $15.04 $15.36 $15.04 $15.36 $15.36 1,804
2022-12-01 $15.34 $15.39 $15.25 $15.39 $15.39 5,193
2022-11-30 $14.71 $15.18 $14.67 $15.18 $15.18 7,888
2022-11-29 $14.79 $14.79 $14.66 $14.66 $14.66 1,482
2022-11-28 $14.88 $14.88 $14.67 $14.69 $14.69 3,976
2022-11-25 $14.92 $14.95 $14.90 $14.92 $14.92 1,699
2022-11-23 $14.63 $14.95 $14.63 $14.92 $14.92 3,151
2022-11-22 $14.70 $14.73 $14.52 $14.73 $14.73 1,988
2022-11-21 $14.72 $14.72 $14.51 $14.60 $14.60 2,574
2022-11-18 $14.80 $14.83 $14.64 $14.68 $14.68 1,298
2022-11-17 $14.61 $14.67 $14.53 $14.67 $14.67 8,472
2022-11-16 $15.05 $15.05 $14.88 $14.88 $14.88 1,346
2022-11-15 $15.24 $15.29 $15.05 $15.17 $15.17 5,016
2022-11-14 $15.02 $15.09 $14.87 $14.87 $14.87 3,518
2022-11-11 $14.67 $15.07 $14.67 $15.06 $15.06 5,421
2022-11-10 $14.44 $14.57 $14.34 $14.52 $14.52 27,945
2022-11-09 $13.93 $13.93 $13.72 $13.74 $13.74 2,366
2022-11-08 $14.03 $14.24 $13.99 $13.99 $13.99 3,931
2022-11-07 $14.01 $14.03 $13.92 $14.02 $14.02 3,644
2022-11-04 $13.87 $13.97 $13.79 $13.97 $13.97 5,009
2022-11-03 $14.16 $14.20 $13.79 $14.07 $14.07 31,984
2022-11-02 $14.56 $14.64 $14.17 $14.18 $14.18 7,416
2022-11-01 $14.80 $14.80 $14.63 $14.66 $14.66 3,964
2022-10-31 $14.44 $14.67 $14.44 $14.61 $14.61 6,361
2022-10-28 $14.38 $14.62 $14.26 $14.58 $14.58 13,886
2022-10-27 $14.33 $14.43 $14.32 $14.32 $14.32 872
2022-10-26 $14.59 $14.59 $14.30 $14.30 $14.30 1,654
2022-10-25 $13.91 $14.38 $13.91 $14.35 $14.35 7,010
2022-10-24 $14.00 $14.00 $13.76 $13.94 $13.94 6,585
2022-10-21 $13.51 $13.88 $13.50 $13.88 $13.88 4,552
2022-10-20 $13.71 $13.90 $13.58 $13.62 $13.62 2,912
2022-10-19 $13.79 $13.81 $13.62 $13.67 $13.67 5,323
2022-10-18 $14.06 $14.25 $13.92 $14.00 $14.00 4,391
2022-10-17 $13.55 $13.85 $13.55 $13.79 $13.79 2,971
2022-10-14 $13.78 $13.89 $13.32 $13.32 $13.32 3,295
2022-10-13 $13.43 $13.82 $13.26 $13.71 $13.71 8,139
2022-10-12 $13.63 $13.63 $13.49 $13.60 $13.60 1,148
2022-10-11 $13.55 $13.70 $13.47 $13.63 $13.63 3,524
2022-10-10 $13.75 $13.75 $13.63 $13.73 $13.73 3,495
2022-10-07 $14.09 $14.09 $13.89 $13.94 $13.94 3,026
2022-10-06 $14.49 $14.49 $14.36 $14.41 $14.41 2,655
2022-10-05 $14.24 $14.46 $14.18 $14.46 $14.46 2,943
2022-10-04 $14.34 $14.47 $14.34 $14.47 $14.47 9,171
2022-10-03 $13.62 $13.98 $13.62 $13.91 $13.91 2,498
2022-09-30 $13.56 $13.87 $13.52 $13.52 $13.52 4,763
2022-09-29 $13.72 $13.79 $13.56 $13.67 $13.67 7,185
2022-09-28 $13.56 $14.03 $13.56 $14.03 $14.03 3,156
2022-09-27 $13.62 $13.84 $13.53 $13.56 $13.56 3,514
2022-09-26 $13.58 $13.83 $13.51 $13.51 $13.51 6,474
2022-09-23 $13.78 $13.85 $13.50 $13.70 $13.70 8,724
2022-09-22 $14.30 $14.30 $13.93 $13.95 $13.95 10,327
2022-09-21 $14.67 $14.67 $14.35 $14.36 $14.36 998
2022-09-20 $14.63 $14.64 $14.48 $14.51 $14.51 8,265
2022-09-19 $14.63 $14.83 $14.63 $14.82 $14.82 3,481
2022-09-16 $14.70 $14.74 $14.55 $14.70 $14.70 8,039
2022-09-15 $14.89 $14.95 $14.89 $14.95 $14.95 3,020
2022-09-14 $14.91 $15.04 $14.91 $15.04 $15.04 1,546
2022-09-13 $15.16 $15.20 $15.01 $15.01 $15.01 18,750
2022-09-12 $15.56 $15.67 $15.56 $15.67 $15.67 8,165
2022-09-09 $15.25 $15.53 $15.25 $15.49 $15.49 3,382
2022-09-08 $14.81 $15.17 $14.81 $15.17 $15.17 4,982
2022-09-07 $14.53 $14.97 $14.53 $14.97 $14.97 19,063
2022-09-06 $14.81 $14.81 $14.50 $14.60 $14.60 13,027
2022-09-02 $14.96 $15.04 $14.69 $14.71 $14.71 14,284
2022-09-01 $14.77 $14.82 $14.57 $14.82 $14.82 10,021
2022-08-31 $15.12 $15.12 $14.99 $15.01 $15.01 5,503
2022-08-30 $15.28 $15.35 $15.02 $15.08 $15.08 5,487
2022-08-29 $15.34 $15.34 $15.22 $15.26 $15.26 4,744
2022-08-26 $15.80 $15.91 $15.40 $15.40 $15.40 5,564
2022-08-25 $15.83 $15.94 $15.75 $15.92 $15.92 4,567
2022-08-24 $15.62 $15.72 $15.55 $15.64 $15.64 5,557
2022-08-23 $15.60 $15.68 $15.48 $15.50 $15.50 4,077
2022-08-22 $15.80 $15.80 $15.52 $15.52 $15.52 10,798
2022-08-19 $16.21 $16.21 $15.85 $15.90 $15.90 26,357
2022-08-18 $16.31 $16.38 $16.28 $16.36 $16.36 2,591
2022-08-17 $16.50 $16.50 $16.23 $16.40 $16.40 27,966
2022-08-16 $16.67 $16.70 $16.50 $16.69 $16.69 15,751
2022-08-15 $16.50 $16.64 $16.50 $16.60 $16.60 8,309
2022-08-12 $16.25 $16.58 $16.25 $16.58 $16.58 9,115
2022-08-11 $16.50 $16.64 $16.11 $16.11 $16.11 12,613
2022-08-10 $16.24 $16.37 $16.18 $16.32 $16.32 13,403
2022-08-09 $16.09 $16.09 $15.77 $15.78 $15.78 3,676
2022-08-08 $15.92 $16.36 $15.92 $16.16 $16.16 11,771
2022-08-05 $15.66 $15.99 $15.57 $15.92 $15.92 22,845
2022-08-04 $15.83 $15.89 $15.80 $15.88 $15.88 5,569
2022-08-03 $15.59 $15.82 $15.59 $15.81 $15.81 6,638
2022-08-02 $15.38 $15.54 $15.36 $15.40 $15.40 6,130
2022-08-01 $15.09 $15.52 $15.09 $15.29 $15.29 11,924
2022-07-29 $15.02 $15.23 $15.02 $15.23 $15.23 12,252
2022-07-28 $14.85 $15.13 $14.84 $15.13 $15.13 7,094
2022-07-27 $14.59 $14.89 $14.57 $14.89 $14.89 12,376
2022-07-26 $14.49 $14.49 $14.42 $14.44 $14.44 1,809
2022-07-25 $14.67 $14.81 $14.67 $14.74 $14.74 7,345
2022-07-22 $15.11 $15.11 $14.74 $14.80 $14.80 2,318
2022-07-21 $14.87 $15.14 $14.87 $15.14 $15.14 3,632
2022-07-20 $14.57 $14.99 $14.57 $14.96 $14.96 5,876
2022-07-19 $14.34 $14.61 $14.34 $14.61 $14.61 1,907
2022-07-18 $14.31 $14.46 $14.14 $14.14 $14.14 6,721
2022-07-15 $14.12 $14.19 $14.12 $14.19 $14.19 1,815
2022-07-14 $13.98 $13.98 $13.71 $13.87 $13.87 8,126
2022-07-13 $13.92 $14.19 $13.92 $14.11 $14.11 2,912
2022-07-12 $14.22 $14.31 $14.05 $14.13 $14.13 3,021
2022-07-11 $14.49 $14.49 $14.25 $14.25 $14.25 1,471
2022-07-08 $14.51 $14.70 $14.51 $14.57 $14.57 6,626
2022-07-07 $14.29 $14.62 $14.29 $14.62 $14.62 4,610
2022-07-06 $14.28 $14.33 $14.10 $14.23 $14.23 5,091
2022-07-05 $13.76 $14.31 $13.76 $14.31 $14.31 4,907
2022-07-01 $13.92 $14.01 $13.76 $14.01 $14.01 2,569
2022-06-30 $13.56 $13.84 $13.53 $13.71 $13.71 7,907
2022-06-29 $14.06 $14.06 $13.89 $14.00 $14.00 4,178
2022-06-28 $14.49 $14.60 $14.06 $14.06 $14.06 3,616
2022-06-27 $14.66 $14.66 $14.47 $14.47 $14.47 10,307
2022-06-24 $14.27 $14.55 $14.27 $14.55 $14.55 14,543
2022-06-23 $13.73 $14.05 $13.73 $14.04 $14.04 9,318
2022-06-22 $13.41 $13.75 $13.41 $13.69 $13.69 2,576
2022-06-21 $13.65 $13.80 $13.54 $13.54 $13.54 10,423
2022-06-17 $13.11 $13.47 $13.11 $13.40 $13.40 13,253
2022-06-16 $13.43 $13.43 $13.06 $13.11 $13.11 17,074
2022-06-15 $13.43 $13.74 $13.43 $13.74 $13.74 10,959
2022-06-14 $13.49 $13.53 $13.33 $13.35 $13.35 12,413
2022-06-13 $13.68 $13.82 $13.40 $13.45 $13.45 23,639
2022-06-10 $14.40 $14.40 $14.15 $14.20 $14.20 9,865
2022-06-09 $14.88 $14.90 $14.66 $14.66 $14.66 5,542
2022-06-08 $15.02 $15.20 $14.88 $14.88 $14.88 9,276
2022-06-07 $14.74 $15.15 $14.74 $15.15 $15.15 6,997
2022-06-06 $15.04 $15.19 $14.88 $14.96 $14.96 16,610
2022-06-03 $14.92 $14.99 $14.88 $14.88 $14.88 5,382
2022-06-02 $14.62 $15.16 $14.62 $15.15 $15.15 9,307
2022-06-01 $14.95 $14.95 $14.51 $14.65 $14.65 4,678
2022-05-31 $15.07 $15.07 $14.82 $14.84 $14.84 5,505
2022-05-27 $14.85 $15.07 $14.81 $15.07 $15.07 7,558
2022-05-26 $14.20 $14.65 $14.20 $14.61 $14.61 22,953
2022-05-25 $13.89 $14.20 $13.89 $14.19 $14.19 7,023
2022-05-24 $14.04 $14.04 $13.74 $13.87 $13.87 11,352
2022-05-23 $14.29 $14.37 $14.09 $14.31 $14.31 12,344
2022-05-20 $14.53 $14.53 $13.80 $14.19 $14.19 16,184
2022-05-19 $13.98 $14.45 $13.96 $14.28 $14.28 27,211
2022-05-18 $14.57 $14.57 $14.06 $14.10 $14.10 13,787
2022-05-17 $14.57 $14.72 $14.40 $14.71 $14.71 16,225
2022-05-16 $14.48 $14.55 $14.33 $14.33 $14.33 5,512
2022-05-13 $14.21 $14.60 $14.20 $14.53 $14.53 18,658
2022-05-12 $13.60 $14.09 $13.48 $13.90 $13.90 18,226
2022-05-11 $13.88 $14.26 $13.64 $13.65 $13.65 8,819
2022-05-10 $14.40 $14.40 $13.64 $13.99 $13.99 25,068
2022-05-09 $14.51 $14.64 $14.01 $14.06 $14.06 35,804
2022-05-06 $15.00 $15.02 $14.61 $14.82 $14.82 19,064
2022-05-05 $15.77 $15.77 $15.05 $15.18 $15.18 27,127
2022-05-04 $15.56 $16.07 $15.34 $16.04 $16.04 7,422
2022-05-03 $15.57 $15.70 $15.54 $15.61 $15.61 8,835
2022-05-02 $15.48 $15.66 $15.26 $15.66 $15.66 9,673
2022-04-29 $15.71 $15.95 $15.33 $15.35 $15.35 5,754
2022-04-28 $15.81 $15.97 $15.40 $15.89 $15.89 13,565
2022-04-27 $15.65 $15.80 $15.56 $15.57 $15.57 9,205
2022-04-26 $16.02 $16.02 $15.64 $15.64 $15.64 22,215
2022-04-25 $16.10 $16.18 $15.86 $16.17 $16.17 31,375
2022-04-22 $16.49 $16.50 $16.11 $16.19 $16.19 18,578
2022-04-21 $17.00 $17.06 $16.38 $16.40 $16.40 6,408
2022-04-20 $16.99 $17.00 $16.85 $16.85 $16.85 3,705
2022-04-19 $16.50 $17.05 $16.50 $17.00 $17.00 7,244
2022-04-18 $16.79 $16.79 $16.42 $16.51 $16.51 13,959
2022-04-14 $17.14 $17.18 $16.80 $16.80 $16.80 10,598
2022-04-13 $16.80 $17.11 $16.65 $17.09 $17.09 13,425
2022-04-12 $16.99 $17.16 $16.66 $16.69 $16.69 7,740
2022-04-11 $16.89 $16.98 $16.68 $16.79 $16.79 7,870
2022-04-08 $17.06 $17.13 $16.88 $16.88 $16.88 8,119
2022-04-07 $17.06 $17.12 $16.43 $17.04 $17.04 26,607
2022-04-06 $17.39 $17.39 $16.86 $17.03 $17.03 27,427
2022-04-05 $18.00 $18.04 $17.41 $17.43 $17.43 24,407
2022-04-04 $17.74 $17.84 $17.65 $17.79 $17.79 24,018
2022-04-01 $17.61 $17.64 $17.43 $17.59 $17.59 14,701
2022-03-31 $17.67 $17.72 $17.46 $17.47 $17.47 7,342
2022-03-30 $17.95 $18.00 $17.67 $17.70 $17.70 18,728
2022-03-29 $17.94 $18.09 $17.82 $18.05 $18.05 25,669
2022-03-28 $17.51 $17.56 $17.26 $17.56 $17.56 11,190
2022-03-25 $17.50 $17.65 $17.25 $17.40 $17.40 13,663
2022-03-24 $17.33 $17.53 $17.20 $17.53 $17.53 30,382
2022-03-23 $17.61 $17.62 $17.33 $17.33 $17.33 9,671
2022-03-22 $17.50 $17.65 $17.41 $17.63 $17.63 19,512
2022-03-21 $17.29 $17.50 $17.19 $17.44 $17.44 21,246
2022-03-18 $17.08 $17.50 $17.03 $17.50 $17.50 23,945
2022-03-17 $16.50 $17.09 $16.41 $17.09 $17.09 15,845
2022-03-16 $16.11 $16.69 $16.11 $16.69 $16.69 28,057
2022-03-15 $15.90 $16.09 $15.70 $16.08 $16.08 13,777
2022-03-14 $16.01 $16.60 $15.61 $15.72 $15.72 51,610
2022-03-11 $16.74 $16.74 $16.11 $16.12 $16.12 14,544
2022-03-10 $16.55 $16.59 $16.27 $16.55 $16.55 32,957
2022-03-09 $16.65 $16.80 $16.52 $16.75 $16.75 33,333
2022-03-08 $16.23 $16.58 $16.01 $16.19 $16.19 45,455
2022-03-07 $16.94 $16.94 $16.05 $16.14 $16.14 53,373
2022-03-04 $17.11 $17.11 $16.65 $16.80 $16.80 24,786
2022-03-03 $17.68 $17.68 $17.05 $17.12 $17.12 28,884
2022-03-02 $17.40 $17.54 $17.12 $17.49 $17.49 23,240
2022-03-01 $17.38 $17.59 $17.13 $17.25 $17.25 61,259
2022-02-28 $17.42 $17.62 $17.26 $17.53 $17.53 42,153
2022-02-25 $17.35 $17.47 $17.04 $17.46 $17.46 41,124
2022-02-24 $16.41 $17.24 $16.00 $17.22 $17.22 58,359
2022-02-23 $17.30 $17.30 $16.57 $16.61 $16.61 66,314
2022-02-22 $17.81 $17.81 $16.90 $17.00 $17.00 89,505
2022-02-18 $18.14 $18.14 $17.45 $17.75 $17.75 212,378
2022-02-17 $18.15 $18.15 $17.66 $17.77 $17.77 149,203
2022-02-16 $18.23 $18.23 $17.89 $18.15 $18.15 94,447
2022-02-15 $18.35 $18.35 $17.75 $18.29 $18.29 17,227
2022-02-14 $17.58 $17.96 $17.50 $17.77 $17.77 14,320
2022-02-11 $18.18 $18.22 $17.62 $17.74 $17.74 17,397
2022-02-10 $18.35 $18.49 $17.97 $18.07 $18.07 33,878
2022-02-09 $17.97 $18.40 $17.97 $18.34 $18.34 32,635
2022-02-08 $17.60 $17.89 $17.55 $17.89 $17.89 8,753
2022-02-07 $17.74 $17.78 $17.52 $17.56 $17.56 28,550
2022-02-04 $17.20 $17.67 $17.20 $17.55 $17.55 19,075
2022-02-03 $17.44 $17.57 $17.28 $17.30 $17.30 61,487
2022-02-02 $18.09 $18.09 $17.65 $17.74 $17.74 32,934
2022-02-01 $17.85 $17.92 $17.54 $17.92 $17.92 53,849
2022-01-31 $17.04 $17.72 $17.04 $17.72 $17.72 51,774
2022-01-28 $16.68 $16.98 $16.41 $16.98 $16.98 44,275
2022-01-27 $17.05 $17.09 $16.53 $16.65 $16.65 30,731
2022-01-26 $17.37 $17.37 $16.64 $16.71 $16.71 29,181
2022-01-25 $17.30 $17.30 $16.83 $16.92 $16.92 51,386
2022-01-24 $17.25 $17.45 $16.41 $17.45 $17.45 138,919
2022-01-21 $17.42 $17.61 $17.02 $17.02 $17.02 145,269
2022-01-20 $17.89 $18.16 $17.45 $17.46 $17.46 42,342
2022-01-19 $18.13 $18.13 $17.70 $17.70 $17.70 37,737
2022-01-18 $18.98 $19.01 $17.84 $17.87 $17.87 115,919
2022-01-14 $18.40 $18.59 $18.01 $18.34 $18.34 174,039
2022-01-13 $19.05 $19.05 $18.38 $18.42 $18.42 112,144
2022-01-12 $19.33 $19.33 $18.76 $18.84 $18.84 273,836
2022-01-11 $18.91 $19.19 $18.66 $19.02 $19.02 165,799
2022-01-10 $19.92 $19.92 $18.20 $18.72 $18.72 163,409
2022-01-07 $19.09 $19.15 $18.77 $18.79 $18.79 18,402
2022-01-06 $20.00 $20.00 $18.64 $18.90 $18.90 24,949
2022-01-05 $19.60 $19.68 $18.89 $18.89 $18.89 10,034
2022-01-04 $20.00 $20.00 $19.45 $19.63 $19.63 21,216
2022-01-03 $20.00 $20.00 $19.70 $19.86 $19.86 53,252
2021-12-31 $20.08 $20.29 $19.95 $19.95 $19.95 138,252

Motley Fool Next Index ETF (TMFX) News Headlines

Recent Motley Fool Next Index ETF (TMFX) News
Similar Companies to Motley Fool Next Index ETF (TMFX) 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.