STOCK SPLIT INDEX FUND (TOFR) Exchange: NYSE ARCA

Data as of May 3, 2024

$17.57 ($0.00) 0.00%

STOCK SPLIT INDEX FUND - Daily Information
Click for more stock information on STOCK SPLIT INDEX FUND.
Daily Information Data
Date May 3, 2024
Open $17.57
Previous Close $17.57
High $17.57
Low $17.57
Adjusted Open $17.57
Previous Adjusted Close $17.57
Adjusted High $17.57
Adjusted Low $17.57

About STOCK SPLIT INDEX FUND (TOFR)

DELISTED - The Fund employs a “passive management” - or indexing - investment approach designed to track the performance, before fees and expenses, of the Index. The Fund generally will invest in substantially all of the securities included in the Index in approximately the same proportions as the Index. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, the Fund may invest in cash and cash equivalents or money market instruments. The Fund is non-diversified. The Index is an equally-weighted index, rebalanced monthly, comprised of companies listed on a U.S. stock exchange (“U.S. Exchange”), such as the New York Stock Exchange (“NYSE”) or NASDAQ Global Market, that have recently announced a stock split, or have recently undergone a stock split, of two new shares for every one existing share (or, in some cases, an exchange ratio of greater than two shares for one share). Under normal market circumstances, the Index will consist of 30 stocks. The Index can consist of both domestic and foreign stock, as long as such stock is traded on a U.S. Exchange. The Index is comprised only of common stock. The Index is based on the model portfolio of the stocks (the “Model Portfolio”) of companies that have recently announced a stock split or have recently split as published each month in the “2 for 1 Newsletter” (the “Newsletter”). The Newsletter is an investment newsletter that publishes research and analysis, including the Model Portfolio, on U.S. listed stocks that have recently announced a split or have recently split. The Newsletter has been published monthly since 1996.   The Model Portfolio and the Index typically add and remove one new company’s stock each month to the list of companies. The stock being added will be a stock that has recently undergone or announced a stock split, usually within the last month or two of its inclusion. The stock being removed is typically the stock that has been in the Model Portfolio the longest. As a result, under most circumstances, a stock will remain in the Model Portfolio for no more than 30 months. The stocks selected may be from a wide range of industries and from a wide range of market capitalizations. The Index is sponsored by Neil Macneale, Inc. (the “Index Provider”). The Index Provider is also the publisher of the Newsletter and has been since 1996. Neither the Index Provider nor the Newsletter is a registered investment adviser. The Index’s daily values will be compiled and distributed by NYSE Arca, Inc. (the “Index Calculation Agent”). Neither the Index Provider nor the Index Calculation Agent is affiliated with the USCF ETF Trust (the “Trust”), the Fund, the Adviser or the Distributor (as defined below) or with any affiliate of these companies. The Index Calculation Agent, in consultation with the Index Provider, determines the composition of the Index and relative weightings of the securities of the Index. The Index Calculation Agent publishes information regarding the market value of the Index.

Historical Stock Data for STOCK SPLIT INDEX FUND (TOFR)

Date Open High Low Close Adj.Close Volume
2017-10-12 $17.57 $17.57 $17.57 $17.57 $17.57 3
2017-10-11 $17.54 $17.60 $17.22 $17.57 $17.57 2,168
2017-10-10 $17.51 $17.54 $17.51 $17.53 $17.53 1,423
2017-10-09 $17.46 $17.46 $17.46 $17.46 $17.46 2
2017-10-06 $17.46 $17.46 $17.46 $17.46 $17.46 0
2017-10-05 $17.46 $17.46 $17.46 $17.46 $17.46 30
2017-10-04 $17.46 $17.46 $17.46 $17.46 $17.46 182
2017-10-03 $17.21 $17.21 $17.21 $17.21 $17.21 3
2017-10-02 $17.21 $17.21 $17.21 $17.21 $17.21 97
2017-09-29 $17.21 $17.21 $17.21 $17.21 $17.21 162
2017-09-28 $17.18 $17.21 $17.18 $17.21 $17.21 524
2017-09-27 $17.04 $17.04 $17.04 $17.04 $17.04 85
2017-09-26 $17.04 $17.04 $17.04 $17.04 $17.04 2
2017-09-25 $17.05 $17.05 $17.04 $17.04 $17.04 824
2017-09-22 $17.10 $17.10 $17.10 $17.10 $17.04 0
2017-09-21 $17.10 $17.10 $17.10 $17.10 $17.04 234
2017-09-20 $16.96 $16.96 $16.96 $16.96 $16.91 4
2017-09-19 $16.96 $16.96 $16.96 $16.96 $16.91 200
2017-09-18 $16.95 $16.95 $16.95 $16.95 $16.90 3,400
2017-09-15 $16.80 $16.80 $16.80 $16.80 $16.75 0
2017-09-14 $16.80 $16.80 $16.80 $16.80 $16.75 0
2017-09-13 $16.82 $16.82 $16.78 $16.80 $16.75 555
2017-09-12 $16.68 $16.68 $16.68 $16.68 $16.63 0
2017-09-11 $16.69 $16.72 $16.68 $16.68 $16.63 5,720
2017-09-08 $16.45 $16.45 $16.45 $16.45 $16.40 0
2017-09-07 $16.45 $16.45 $16.45 $16.45 $16.40 0
2017-09-06 $16.45 $16.45 $16.45 $16.45 $16.40 0
2017-09-05 $16.45 $16.45 $16.45 $16.45 $16.40 0
2017-09-01 $16.45 $16.45 $16.45 $16.45 $16.40 14
2017-08-31 $16.45 $16.45 $16.45 $16.45 $16.40 11
2017-08-30 $16.40 $16.45 $16.40 $16.45 $16.40 257
2017-08-29 $16.42 $16.42 $16.42 $16.42 $16.37 41
2017-08-28 $16.42 $16.42 $16.42 $16.42 $16.37 650
2017-08-25 $16.61 $16.61 $16.61 $16.61 $16.56 0
2017-08-24 $16.61 $16.61 $16.61 $16.61 $16.56 244
2017-08-23 $16.67 $16.67 $16.67 $16.67 $16.62 0
2017-08-22 $16.67 $16.67 $16.67 $16.67 $16.62 559
2017-08-21 $16.84 $16.84 $16.84 $16.84 $16.79 12
2017-08-18 $16.84 $16.84 $16.84 $16.84 $16.79 35
2017-08-17 $16.84 $16.84 $16.84 $16.84 $16.79 3
2017-08-16 $16.90 $16.90 $16.84 $16.84 $16.79 11,350
2017-08-15 $16.80 $16.80 $16.80 $16.80 $16.75 29
2017-08-14 $16.80 $16.80 $16.80 $16.80 $16.75 928
2017-08-11 $17.00 $17.00 $17.00 $17.00 $16.95 1
2017-08-10 $17.00 $17.00 $17.00 $17.00 $16.95 1
2017-08-09 $17.00 $17.00 $17.00 $17.00 $16.95 200
2017-08-08 $17.21 $17.21 $17.09 $17.13 $17.08 482
2017-08-07 $17.10 $17.10 $17.10 $17.10 $17.05 253
2017-08-04 $17.10 $17.10 $17.10 $17.10 $17.05 108
2017-08-03 $17.10 $17.10 $17.10 $17.10 $17.05 0
2017-08-02 $17.10 $17.10 $17.10 $17.10 $17.05 200
2017-08-01 $17.43 $17.43 $17.43 $17.43 $17.38 40
2017-07-31 $17.43 $17.43 $17.43 $17.43 $17.38 5
2017-07-28 $17.43 $17.43 $17.43 $17.43 $17.38 0
2017-07-27 $17.43 $17.43 $17.43 $17.43 $17.38 0
2017-07-26 $17.43 $17.43 $17.43 $17.43 $17.38 10
2017-07-25 $17.43 $17.43 $17.43 $17.43 $17.38 226
2017-07-24 $17.33 $17.33 $17.33 $17.33 $17.28 5
2017-07-21 $17.32 $17.33 $17.32 $17.33 $17.28 445
2017-07-20 $17.30 $17.30 $17.30 $17.30 $17.25 135
2017-07-19 $17.27 $17.27 $17.27 $17.27 $17.22 376
2017-07-18 $17.07 $17.07 $17.07 $17.07 $17.02 226
2017-07-17 $17.11 $17.11 $17.05 $17.07 $17.02 1,490
2017-07-14 $16.90 $16.90 $16.90 $16.90 $16.85 0
2017-07-13 $16.90 $16.90 $16.90 $16.90 $16.85 200
2017-07-12 $16.89 $16.89 $16.89 $16.89 $16.84 0
2017-07-11 $16.89 $16.89 $16.89 $16.89 $16.84 0
2017-07-10 $16.89 $16.89 $16.89 $16.89 $16.84 12
2017-07-07 $16.89 $16.89 $16.89 $16.89 $16.84 606
2017-07-06 $16.96 $16.96 $16.96 $16.96 $16.91 0
2017-07-05 $16.96 $16.96 $16.96 $16.96 $16.91 1
2017-07-03 $16.96 $16.96 $16.96 $16.96 $16.91 33
2017-06-30 $16.82 $16.98 $16.82 $16.96 $16.91 421
2017-06-29 $16.80 $16.80 $16.80 $16.80 $16.75 336
2017-06-28 $16.94 $16.94 $16.94 $16.94 $16.89 150
2017-06-27 $16.87 $16.87 $16.87 $16.87 $16.82 50
2017-06-26 $16.87 $16.87 $16.87 $16.87 $16.82 655
2017-06-23 $16.83 $16.83 $16.83 $16.83 $16.74 1
2017-06-22 $16.83 $16.83 $16.83 $16.83 $16.74 0
2017-06-21 $16.83 $16.83 $16.83 $16.83 $16.74 50
2017-06-20 $16.83 $16.83 $16.83 $16.83 $16.74 255
2017-06-19 $17.04 $17.04 $17.04 $17.04 $16.95 0
2017-06-16 $17.04 $17.04 $17.04 $17.04 $16.95 0
2017-06-15 $17.04 $17.04 $17.04 $17.04 $16.95 2
2017-06-14 $17.04 $17.04 $17.04 $17.04 $16.95 0
2017-06-13 $17.04 $17.04 $17.04 $17.04 $16.95 500
2017-06-12 $16.81 $16.81 $16.81 $16.81 $16.72 102
2017-06-09 $16.85 $16.85 $16.85 $16.85 $16.76 0
2017-06-08 $16.85 $16.85 $16.85 $16.85 $16.76 0
2017-06-07 $16.85 $16.85 $16.85 $16.85 $16.76 431
2017-06-06 $16.84 $16.84 $16.84 $16.84 $16.75 0
2017-06-05 $16.84 $16.84 $16.84 $16.84 $16.75 218
2017-06-02 $16.87 $16.87 $16.86 $16.86 $16.77 618
2017-06-01 $16.66 $16.66 $16.66 $16.66 $16.57 300
2017-05-31 $16.45 $16.51 $16.45 $16.51 $16.42 846
2017-05-30 $16.72 $16.72 $16.72 $16.72 $16.63 40
2017-05-26 $16.73 $16.73 $16.72 $16.72 $16.63 58,001
2017-05-25 $16.61 $16.63 $16.61 $16.63 $16.54 241
2017-05-24 $16.55 $16.55 $16.55 $16.55 $16.46 193
2017-05-23 $16.45 $16.45 $16.45 $16.45 $16.36 10
2017-05-22 $16.42 $16.45 $16.42 $16.45 $16.36 231
2017-05-19 $16.21 $16.21 $16.21 $16.21 $16.12 0
2017-05-18 $16.21 $16.21 $16.21 $16.21 $16.12 501
2017-05-17 $16.49 $16.49 $16.49 $16.49 $16.40 0
2017-05-16 $16.49 $16.49 $16.49 $16.49 $16.40 110
2017-05-15 $16.43 $16.43 $16.43 $16.43 $16.34 1
2017-05-12 $16.43 $16.43 $16.43 $16.43 $16.34 158
2017-05-11 $16.43 $16.43 $16.43 $16.43 $16.34 160
2017-05-10 $16.52 $16.52 $16.52 $16.52 $16.43 400
2017-05-09 $16.51 $16.51 $16.51 $16.51 $16.42 0
2017-05-08 $16.51 $16.51 $16.51 $16.51 $16.42 76
2017-05-05 $16.51 $16.51 $16.51 $16.51 $16.42 0
2017-05-04 $16.51 $16.51 $16.51 $16.51 $16.42 9
2017-05-03 $16.52 $16.52 $16.51 $16.51 $16.42 2,088
2017-05-02 $16.65 $16.65 $16.65 $16.65 $16.55 3,001
2017-05-01 $16.98 $16.98 $16.98 $16.98 $16.89 108
2017-04-28 $16.98 $16.98 $16.98 $16.98 $16.89 205
2017-04-27 $17.02 $17.02 $17.02 $17.02 $16.93 150
2017-04-26 $17.67 $17.67 $16.99 $16.99 $16.89 620
2017-04-25 $16.90 $16.90 $16.90 $16.90 $16.81 325
2017-04-24 $16.69 $16.71 $16.69 $16.71 $16.62 650
2017-04-21 $16.51 $16.51 $16.51 $16.51 $16.42 1
2017-04-20 $16.49 $16.51 $16.49 $16.51 $16.42 1,687
2017-04-19 $16.03 $16.03 $16.03 $16.03 $15.94 9
2017-04-18 $16.03 $16.03 $16.03 $16.03 $15.94 0
2017-04-17 $16.03 $16.03 $16.03 $16.03 $15.94 369
2017-04-13 $16.35 $16.35 $16.35 $16.35 $16.26 26
2017-04-12 $16.35 $16.35 $16.35 $16.35 $16.26 2,100
2017-04-11 $16.47 $16.47 $16.47 $16.47 $16.38 0
2017-04-10 $16.52 $16.52 $16.47 $16.47 $16.38 330
2017-04-07 $16.43 $16.43 $16.43 $16.43 $16.34 2
2017-04-06 $16.43 $16.46 $16.43 $16.43 $16.34 550
2017-04-05 $16.60 $16.60 $16.60 $16.60 $16.51 2
2017-04-04 $16.60 $16.60 $16.60 $16.60 $16.51 75
2017-04-03 $16.60 $16.60 $16.60 $16.60 $16.51 0
2017-03-31 $16.60 $16.60 $16.60 $16.60 $16.51 0
2017-03-30 $16.60 $16.60 $16.60 $16.60 $16.51 0
2017-03-29 $16.60 $16.60 $16.60 $16.60 $16.51 221
2017-03-28 $16.56 $16.56 $16.56 $16.56 $16.47 350
2017-03-27 $16.45 $16.48 $16.45 $16.48 $16.39 847
2017-03-24 $16.47 $16.48 $16.47 $16.48 $16.39 326
2017-03-23 $16.34 $16.49 $16.34 $16.43 $16.34 600
2017-03-22 $16.29 $16.34 $16.29 $16.34 $16.25 1,414
2017-03-21 $16.67 $16.67 $16.67 $16.67 $16.58 10
2017-03-20 $16.67 $16.67 $16.67 $16.67 $16.58 20
2017-03-17 $16.64 $16.67 $16.64 $16.67 $16.58 200
2017-03-16 $16.70 $16.70 $16.69 $16.69 $16.60 271
2017-03-15 $16.60 $16.64 $16.59 $16.64 $16.55 28,203
2017-03-14 $16.49 $16.49 $16.49 $16.49 $16.40 350
2017-03-13 $16.41 $16.41 $16.41 $16.41 $16.32 0
2017-03-10 $16.41 $16.41 $16.41 $16.41 $16.32 0
2017-03-09 $16.39 $16.42 $16.39 $16.41 $16.32 4,900
2017-03-08 $16.48 $16.48 $16.48 $16.48 $16.39 21
2017-03-07 $16.48 $16.48 $16.48 $16.48 $16.39 200
2017-03-06 $16.63 $16.63 $16.63 $16.63 $16.54 0
2017-03-03 $16.63 $16.63 $16.63 $16.63 $16.54 0
2017-03-02 $16.63 $16.63 $16.63 $16.63 $16.54 0
2017-03-01 $16.63 $16.63 $16.23 $16.63 $16.54 630
2017-02-28 $16.63 $16.63 $16.63 $16.63 $16.54 0
2017-02-27 $16.91 $16.91 $16.63 $16.63 $16.54 770
2017-02-24 $16.75 $16.75 $16.66 $16.69 $16.60 2,724
2017-02-23 $16.71 $16.71 $16.71 $16.71 $16.62 430
2017-02-22 $16.65 $16.65 $16.65 $16.65 $16.56 40
2017-02-21 $16.65 $16.65 $16.65 $16.65 $16.56 201
2017-02-17 $16.65 $16.65 $16.65 $16.65 $16.56 860
2017-02-16 $16.64 $16.68 $16.64 $16.66 $16.57 620
2017-02-15 $16.66 $16.69 $16.66 $16.69 $16.60 4,641
2017-02-14 $16.65 $16.65 $16.62 $16.63 $16.53 480
2017-02-13 $16.67 $16.67 $16.67 $16.67 $16.58 446
2017-02-10 $16.60 $16.60 $16.58 $16.58 $16.49 1,000
2017-02-09 $16.40 $16.40 $16.40 $16.40 $16.31 0
2017-02-08 $16.40 $16.40 $16.40 $16.40 $16.31 315
2017-02-07 $16.50 $16.50 $16.50 $16.50 $16.41 100
2017-02-06 $16.57 $16.57 $16.57 $16.57 $16.48 500
2017-02-03 $16.52 $16.52 $16.52 $16.52 $16.43 246
2017-02-02 $16.54 $16.54 $16.45 $16.45 $16.36 800
2017-02-01 $16.51 $16.51 $16.51 $16.51 $16.42 300
2017-01-31 $16.40 $16.40 $16.40 $16.40 $16.31 0
2017-01-30 $16.40 $16.40 $16.40 $16.40 $16.31 111
2017-01-27 $16.54 $16.56 $16.54 $16.56 $16.47 473
2017-01-26 $16.72 $16.72 $16.72 $16.72 $16.63 0
2017-01-25 $16.72 $16.72 $16.72 $16.72 $16.63 330
2017-01-24 $16.19 $16.19 $16.19 $16.19 $16.10 0
2017-01-23 $16.19 $16.19 $16.19 $16.19 $16.10 40
2017-01-20 $16.19 $16.19 $16.19 $16.19 $16.10 643
2017-01-19 $16.20 $16.20 $16.20 $16.20 $16.11 0
2017-01-18 $16.20 $16.20 $16.20 $16.20 $16.11 310
2017-01-17 $16.43 $16.43 $16.43 $16.43 $16.34 0
2017-01-13 $16.47 $16.47 $16.43 $16.43 $16.34 1,204
2017-01-12 $16.33 $16.34 $16.33 $16.34 $16.25 580
2017-01-11 $16.45 $16.48 $16.45 $16.48 $16.39 200
2017-01-10 $16.44 $16.44 $16.44 $16.44 $16.35 0
2017-01-09 $16.44 $16.44 $16.44 $16.44 $16.35 0
2017-01-06 $16.42 $16.44 $16.42 $16.44 $16.35 300
2017-01-05 $16.38 $16.38 $16.38 $16.38 $16.29 99
2017-01-04 $16.38 $16.38 $16.38 $16.38 $16.29 3
2017-01-03 $16.38 $16.38 $16.38 $16.38 $16.29 429
2016-12-30 $16.38 $16.38 $16.38 $16.38 $16.29 170
2016-12-29 $16.38 $16.38 $16.36 $16.38 $16.29 635
2016-12-28 $16.41 $16.42 $16.41 $16.42 $16.33 1,000
2016-12-27 $16.49 $16.51 $16.49 $16.51 $16.42 685
2016-12-23 $17.08 $17.08 $17.08 $17.08 $16.98 0
2016-12-22 $17.08 $17.08 $17.08 $17.08 $16.30 0
2016-12-21 $17.08 $17.08 $17.08 $17.08 $16.30 1
2016-12-20 $17.11 $17.12 $17.08 $17.08 $16.30 1,376
2016-12-19 $17.07 $17.07 $17.00 $17.00 $16.23 650
2016-12-16 $16.99 $16.99 $16.99 $16.99 $16.22 0
2016-12-15 $16.99 $16.99 $16.99 $16.99 $16.22 60
2016-12-14 $16.99 $16.99 $16.99 $16.99 $16.22 100
2016-12-13 $17.04 $17.04 $17.04 $17.04 $16.27 201
2016-12-12 $16.99 $16.99 $16.99 $16.99 $16.22 300
2016-12-09 $16.96 $16.96 $16.96 $16.96 $16.19 1,009
2016-12-08 $16.82 $16.82 $16.82 $16.82 $16.06 100
2016-12-07 $16.59 $16.59 $16.59 $16.59 $15.84 100
2016-12-06 $16.50 $16.50 $16.48 $16.50 $15.75 1,802
2016-12-05 $16.42 $16.42 $16.42 $16.42 $15.67 112
2016-12-02 $16.29 $16.29 $16.29 $16.29 $15.55 100
2016-12-01 $16.36 $16.36 $16.36 $16.36 $15.62 463
2016-11-30 $16.44 $16.44 $16.44 $16.44 $15.69 0
2016-11-29 $16.51 $16.51 $16.43 $16.44 $15.69 3,687
2016-11-28 $16.48 $16.48 $16.48 $16.48 $15.73 226
2016-11-25 $16.45 $16.45 $16.45 $16.45 $15.70 100
2016-11-23 $16.43 $16.43 $16.43 $16.43 $15.68 668
2016-11-22 $16.35 $16.40 $16.35 $16.40 $15.65 900
2016-11-21 $16.28 $16.28 $16.28 $16.28 $15.54 711
2016-11-18 $15.65 $15.65 $15.65 $15.65 $14.94 150
2016-11-17 $15.69 $15.90 $15.69 $15.90 $15.18 7,637
2016-11-16 $15.32 $15.32 $15.32 $15.32 $14.62 134
2016-11-15 $15.22 $15.22 $15.22 $15.22 $14.53 138
2016-11-14 $15.18 $16.00 $15.18 $15.22 $14.53 868
2016-11-11 $15.05 $15.05 $15.05 $15.05 $14.37 630
2016-11-10 $15.50 $15.50 $15.45 $15.45 $14.75 1,525
2016-11-09 $15.50 $15.60 $15.08 $15.60 $14.89 3,614
2016-11-08 $15.36 $15.50 $15.06 $15.06 $14.38 1,069
2016-11-07 $15.02 $15.36 $15.02 $15.36 $14.66 782
2016-11-04 $14.98 $14.98 $14.98 $14.98 $14.30 34
2016-11-03 $14.77 $15.15 $14.77 $14.98 $14.30 782
2016-11-02 $15.08 $15.08 $15.08 $15.08 $14.39 0
2016-11-01 $15.02 $15.08 $14.95 $15.08 $14.39 1,800
2016-10-31 $15.08 $15.08 $15.08 $15.08 $14.40 0
2016-10-28 $14.84 $15.08 $14.84 $15.08 $14.40 325
2016-10-27 $15.55 $15.55 $15.55 $15.55 $14.84 4
2016-10-26 $15.53 $15.58 $15.53 $15.55 $14.84 700
2016-10-25 $15.39 $15.39 $15.39 $15.39 $14.69 84
2016-10-24 $15.39 $15.39 $15.39 $15.39 $14.69 1
2016-10-21 $15.38 $15.39 $15.38 $15.39 $14.69 200
2016-10-20 $15.42 $15.45 $14.79 $15.44 $14.74 6,900
2016-10-19 $15.29 $15.50 $14.85 $15.43 $14.73 4,983
2016-10-18 $14.89 $15.32 $14.89 $15.32 $14.62 318
2016-10-17 $15.13 $15.13 $15.13 $15.13 $14.44 1
2016-10-14 $15.13 $15.13 $15.13 $15.13 $14.44 0
2016-10-13 $15.13 $15.13 $15.13 $15.13 $14.44 200
2016-10-12 $15.14 $15.14 $15.14 $15.14 $14.45 0
2016-10-11 $15.14 $15.14 $15.14 $15.14 $14.45 5
2016-10-10 $15.27 $15.27 $14.87 $15.14 $14.45 4,996
2016-10-07 $15.40 $15.40 $15.40 $15.40 $14.70 4
2016-10-06 $15.40 $15.40 $15.40 $15.40 $14.70 0
2016-10-05 $15.40 $15.40 $15.40 $15.40 $14.70 21
2016-10-04 $15.40 $15.40 $15.40 $15.40 $14.70 106
2016-10-03 $15.01 $15.01 $15.01 $15.01 $14.32 54
2016-09-30 $15.01 $15.01 $15.01 $15.01 $14.32 24
2016-09-29 $15.01 $15.01 $15.01 $15.01 $14.32 60
2016-09-28 $15.01 $15.01 $15.01 $15.01 $14.32 0
2016-09-27 $15.01 $15.01 $15.01 $15.01 $14.32 212
2016-09-26 $15.73 $15.73 $15.73 $15.73 $15.01 2
2016-09-23 $15.79 $15.79 $15.79 $15.79 $15.02 50
2016-09-22 $15.79 $15.79 $15.79 $15.79 $15.02 0
2016-09-21 $15.79 $15.79 $15.79 $15.79 $15.02 1,300
2016-09-20 $15.50 $15.68 $15.40 $15.68 $14.91 3,305
2016-09-19 $15.60 $15.60 $15.60 $15.60 $14.84 16
2016-09-16 $15.55 $15.60 $15.55 $15.60 $14.84 2,000
2016-09-15 $15.02 $15.02 $15.02 $15.02 $14.28 7
2016-09-14 $15.02 $15.02 $15.02 $15.02 $14.28 3
2016-09-13 $14.95 $15.26 $14.95 $15.02 $14.28 1,568
2016-09-12 $15.93 $15.93 $15.93 $15.93 $15.15 106
2016-09-09 $15.93 $15.93 $15.93 $15.93 $15.15 0
2016-09-08 $15.93 $15.93 $15.93 $15.93 $15.15 60
2016-09-07 $15.90 $15.95 $15.55 $15.93 $15.15 1,853
2016-09-06 $15.90 $15.90 $15.90 $15.90 $15.12 5
2016-09-02 $15.90 $16.02 $15.58 $15.90 $15.12 7,955
2016-09-01 $15.91 $15.91 $15.91 $15.91 $15.13 1
2016-08-31 $15.25 $15.91 $15.25 $15.91 $15.13 300
2016-08-30 $15.56 $15.56 $15.56 $15.56 $14.80 131
2016-08-29 $15.50 $15.93 $15.50 $15.93 $15.15 745
2016-08-26 $15.32 $15.70 $15.32 $15.70 $14.93 763
2016-08-25 $15.85 $15.85 $15.85 $15.85 $15.08 2,005
2016-08-24 $15.87 $15.87 $15.54 $15.54 $14.78 1,125
2016-08-23 $15.80 $15.90 $15.60 $15.90 $15.12 1,862
2016-08-22 $15.19 $15.19 $15.19 $15.19 $14.45 165
2016-08-19 $15.67 $15.67 $15.67 $15.67 $14.90 1
2016-08-18 $15.67 $15.67 $15.67 $15.67 $14.90 1
2016-08-17 $15.67 $15.67 $15.67 $15.67 $14.90 162
2016-08-16 $15.16 $15.16 $15.16 $15.16 $14.42 8
2016-08-15 $15.16 $15.16 $15.16 $15.16 $14.42 168
2016-08-12 $15.90 $15.90 $15.90 $15.90 $15.12 0
2016-08-11 $15.90 $15.90 $15.90 $15.90 $15.12 0
2016-08-10 $15.90 $15.90 $15.90 $15.90 $15.12 59
2016-08-09 $15.90 $15.90 $15.90 $15.90 $15.12 50
2016-08-08 $15.90 $15.90 $15.90 $15.90 $15.12 52
2016-08-05 $15.90 $15.90 $15.90 $15.90 $15.12 190
2016-08-04 $15.14 $15.14 $15.14 $15.14 $14.40 0
2016-08-03 $15.14 $15.14 $15.14 $15.14 $14.40 0
2016-08-02 $15.14 $15.14 $15.14 $15.14 $14.40 140
2016-08-01 $15.84 $15.85 $15.83 $15.85 $15.08 7,057
2016-07-29 $15.85 $15.85 $15.85 $15.85 $15.08 0
2016-07-28 $15.85 $15.85 $15.85 $15.85 $15.08 0
2016-07-27 $15.99 $15.99 $15.85 $15.85 $15.08 601
2016-07-26 $16.01 $16.01 $16.00 $16.01 $15.23 8,939
2016-07-25 $15.96 $15.96 $15.93 $15.94 $15.16 700
2016-07-22 $16.01 $16.01 $16.01 $16.01 $15.23 451
2016-07-21 $15.94 $15.94 $15.94 $15.94 $15.16 0
2016-07-20 $15.94 $15.94 $15.94 $15.94 $15.16 0
2016-07-19 $15.94 $15.94 $15.94 $15.94 $15.16 5
2016-07-18 $15.92 $15.94 $15.92 $15.94 $15.16 201
2016-07-15 $15.99 $15.99 $15.99 $15.99 $15.20 68
2016-07-14 $16.00 $16.00 $15.96 $15.99 $15.20 3,426
2016-07-13 $15.83 $15.83 $15.83 $15.83 $15.06 79
2016-07-12 $15.83 $15.83 $15.83 $15.83 $15.06 3,001
2016-07-11 $15.47 $15.47 $15.47 $15.47 $14.71 105
2016-07-08 $15.47 $15.47 $15.47 $15.47 $14.71 1
2016-07-07 $15.37 $15.48 $15.37 $15.47 $14.71 3,943
2016-07-06 $15.46 $15.46 $15.46 $15.46 $14.71 0
2016-07-05 $15.46 $15.46 $15.46 $15.46 $14.71 39
2016-07-01 $15.46 $15.46 $15.46 $15.46 $14.71 147
2016-06-30 $14.96 $14.96 $14.96 $14.96 $14.23 14
2016-06-29 $14.96 $14.96 $14.96 $14.96 $14.23 45
2016-06-28 $14.96 $14.96 $14.96 $14.96 $14.23 200
2016-06-27 $14.83 $14.83 $14.80 $14.80 $14.08 3,132
2016-06-24 $15.49 $15.49 $15.23 $15.29 $14.54 14,872
2016-06-23 $15.44 $15.44 $15.44 $15.44 $14.64 0
2016-06-22 $15.47 $15.49 $15.47 $15.49 $14.69 1,000
2016-06-21 $15.50 $15.50 $15.50 $15.50 $14.70 2
2016-06-20 $15.50 $15.50 $15.50 $15.50 $14.70 321
2016-06-17 $15.33 $15.34 $15.32 $15.34 $14.56 560
2016-06-16 $15.49 $15.49 $15.49 $15.49 $14.69 10
2016-06-15 $15.49 $15.49 $15.49 $15.49 $14.69 0
2016-06-14 $15.49 $15.49 $15.49 $15.49 $14.69 3
2016-06-13 $15.49 $15.49 $15.49 $15.49 $14.69 215
2016-06-10 $15.87 $15.87 $15.87 $15.87 $15.06 0
2016-06-09 $15.87 $15.87 $15.87 $15.87 $15.06 0
2016-06-08 $15.96 $15.96 $15.87 $15.87 $15.06 282
2016-06-07 $15.87 $15.87 $15.86 $15.86 $15.05 1,173
2016-06-06 $15.24 $15.77 $15.24 $15.77 $14.96 900
2016-06-03 $15.56 $15.56 $15.56 $15.56 $14.76 1
2016-06-02 $15.56 $15.56 $15.56 $15.56 $14.76 0
2016-06-01 $15.56 $15.56 $15.56 $15.56 $14.76 2
2016-05-31 $15.56 $15.56 $15.56 $15.56 $14.76 2
2016-05-27 $15.56 $15.56 $15.56 $15.56 $14.76 432
2016-05-26 $15.58 $15.58 $15.58 $15.58 $14.78 484
2016-05-25 $15.50 $15.50 $15.50 $15.50 $14.71 1,445
2016-05-24 $15.45 $15.45 $15.44 $15.44 $14.65 1,008
2016-05-23 $15.28 $15.28 $15.28 $15.28 $14.50 0
2016-05-20 $15.28 $15.28 $15.28 $15.28 $14.50 0
2016-05-19 $15.28 $15.28 $15.28 $15.28 $14.50 0
2016-05-18 $15.28 $15.28 $15.28 $15.28 $14.50 204
2016-05-17 $15.42 $15.42 $15.42 $15.42 $14.63 146
2016-05-16 $15.38 $15.38 $15.38 $15.38 $14.59 0
2016-05-13 $15.40 $15.40 $15.38 $15.38 $14.59 331
2016-05-12 $15.66 $15.66 $15.66 $15.66 $14.86 0
2016-05-11 $15.66 $15.66 $15.66 $15.66 $14.86 64
2016-05-10 $15.64 $15.68 $15.64 $15.66 $14.86 3,011
2016-05-09 $15.50 $15.50 $15.50 $15.50 $14.70 0
2016-05-06 $15.50 $15.50 $15.50 $15.50 $14.70 1,000
2016-05-05 $15.48 $15.48 $15.48 $15.48 $14.69 0
2016-05-04 $15.48 $15.48 $15.48 $15.48 $14.69 100
2016-05-03 $15.84 $15.84 $15.84 $15.84 $15.03 3
2016-05-02 $15.84 $15.84 $15.84 $15.84 $15.03 0
2016-04-29 $15.84 $15.84 $15.84 $15.84 $15.03 0
2016-04-28 $15.84 $15.84 $15.84 $15.84 $15.03 600
2016-04-27 $15.72 $15.72 $15.72 $15.72 $14.91 0
2016-04-26 $15.72 $15.72 $15.72 $15.72 $14.91 0
2016-04-25 $15.70 $15.73 $15.70 $15.72 $14.91 904
2016-04-22 $15.80 $15.80 $15.80 $15.80 $14.99 214
2016-04-21 $15.63 $15.63 $15.63 $15.63 $14.82 0
2016-04-20 $15.63 $15.63 $15.63 $15.63 $14.82 6
2016-04-19 $15.63 $15.63 $15.63 $15.63 $14.82 0
2016-04-18 $15.63 $15.63 $15.63 $15.63 $14.82 116
2016-04-15 $15.63 $15.63 $15.63 $15.63 $14.82 163
2016-04-14 $15.63 $15.63 $15.63 $15.63 $14.83 0
2016-04-13 $15.61 $15.63 $15.58 $15.63 $14.83 1,900
2016-04-12 $15.32 $15.32 $15.32 $15.32 $14.53 100
2016-04-11 $15.30 $15.30 $15.30 $15.30 $14.51 3
2016-04-08 $15.30 $15.30 $15.30 $15.30 $14.51 100
2016-04-07 $15.42 $15.42 $15.42 $15.42 $14.63 100
2016-04-06 $15.41 $15.41 $15.41 $15.41 $14.61 100
2016-04-05 $15.42 $15.44 $15.41 $15.44 $14.65 6,003
2016-04-04 $15.51 $15.51 $15.51 $15.51 $14.71 142
2016-04-01 $15.35 $15.35 $15.35 $15.35 $14.56 77
2016-03-31 $15.61 $15.61 $15.24 $15.35 $14.56 25,325
2016-03-30 $15.55 $15.55 $15.54 $15.54 $14.75 1,068
2016-03-29 $15.40 $15.40 $15.40 $15.40 $14.61 0
2016-03-28 $15.38 $15.40 $15.38 $15.40 $14.61 1,604
2016-03-24 $15.25 $15.25 $15.25 $15.25 $14.47 600
2016-03-23 $15.46 $15.46 $15.46 $15.46 $14.60 0
2016-03-22 $15.53 $15.53 $15.53 $15.53 $14.66 4
2016-03-21 $15.53 $15.53 $15.53 $15.53 $14.66 0
2016-03-18 $15.53 $15.53 $15.53 $15.53 $14.66 132
2016-03-17 $15.22 $15.22 $15.22 $15.22 $14.37 0
2016-03-16 $15.22 $15.22 $15.22 $15.22 $14.37 695
2016-03-15 $15.26 $15.26 $15.26 $15.26 $14.41 20
2016-03-14 $15.26 $15.26 $15.26 $15.26 $14.41 1
2016-03-11 $15.29 $15.30 $15.26 $15.26 $14.41 6,910
2016-03-10 $15.16 $15.16 $15.16 $15.16 $14.32 0
2016-03-09 $15.16 $15.16 $15.16 $15.16 $14.32 388
2016-03-08 $15.15 $15.15 $15.15 $15.15 $14.31 388
2016-03-07 $14.95 $15.16 $14.95 $15.16 $14.32 838
2016-03-04 $15.11 $15.12 $15.11 $15.12 $14.28 363
2016-03-03 $15.11 $15.11 $15.06 $15.11 $14.27 2,360
2016-03-02 $15.20 $15.20 $15.01 $15.03 $14.19 441
2016-03-01 $14.96 $15.07 $14.96 $15.07 $14.23 235
2016-02-29 $14.90 $14.90 $14.90 $14.90 $14.07 200
2016-02-26 $14.50 $14.50 $14.50 $14.50 $13.69 90
2016-02-25 $14.50 $14.50 $14.50 $14.50 $13.69 0
2016-02-24 $14.50 $14.50 $14.50 $14.50 $13.69 7
2016-02-23 $14.53 $14.54 $14.50 $14.50 $13.69 950
2016-02-22 $14.66 $14.66 $14.66 $14.66 $13.85 340
2016-02-19 $14.38 $14.38 $14.38 $14.38 $13.58 128
2016-02-18 $14.38 $14.38 $14.38 $14.38 $13.58 147
2016-02-17 $14.26 $14.26 $14.26 $14.26 $13.47 3
2016-02-16 $14.30 $14.30 $14.26 $14.26 $13.47 205
2016-02-12 $13.93 $13.98 $13.93 $13.98 $13.20 2,385
2016-02-11 $13.38 $13.75 $13.38 $13.74 $12.98 900
2016-02-10 $13.94 $13.94 $13.87 $13.87 $13.10 3,927
2016-02-09 $13.77 $13.79 $13.77 $13.79 $13.02 3,644
2016-02-08 $14.07 $14.07 $13.61 $13.65 $12.89 2,250
2016-02-05 $13.90 $13.90 $13.90 $13.90 $13.13 200
2016-02-04 $14.28 $14.28 $14.28 $14.28 $13.49 0
2016-02-03 $14.28 $14.28 $14.28 $14.28 $13.49 0
2016-02-02 $14.26 $14.28 $14.26 $14.28 $13.49 508
2016-02-01 $14.28 $14.28 $14.28 $14.28 $13.49 175
2016-01-29 $14.32 $14.37 $14.26 $14.37 $13.57 8,300
2016-01-28 $14.08 $14.08 $14.04 $14.04 $13.26 30,815
2016-01-27 $14.07 $14.07 $14.07 $14.07 $13.29 3
2016-01-26 $14.01 $14.07 $13.96 $14.07 $13.29 815
2016-01-25 $13.89 $13.89 $13.89 $13.89 $13.12 101
2016-01-22 $13.97 $13.98 $13.97 $13.98 $13.20 4,330
2016-01-21 $13.80 $13.80 $13.80 $13.80 $13.03 3,931
2016-01-20 $13.40 $13.75 $13.02 $13.75 $12.99 4,699
2016-01-19 $13.21 $13.83 $13.21 $13.83 $13.06 4,368
2016-01-15 $13.41 $13.71 $13.41 $13.71 $12.95 13,139
2016-01-14 $13.70 $13.80 $13.70 $13.80 $13.03 606
2016-01-13 $14.11 $14.11 $13.90 $13.90 $13.13 244
2016-01-12 $14.17 $14.17 $14.17 $14.17 $13.38 0
2016-01-11 $14.17 $14.17 $14.17 $14.17 $13.38 0
2016-01-08 $14.19 $14.19 $14.17 $14.17 $13.38 1,900
2016-01-07 $14.42 $14.42 $14.42 $14.42 $13.62 0
2016-01-06 $14.42 $14.47 $14.42 $14.42 $13.62 1,800
2016-01-05 $14.61 $14.61 $14.61 $14.61 $13.80 112
2016-01-04 $14.54 $14.64 $14.52 $14.61 $13.80 6,363
2015-12-31 $15.00 $15.01 $14.96 $15.01 $14.18 1,778
2015-12-30 $15.19 $15.19 $15.13 $15.17 $14.33 1,733
2015-12-29 $15.19 $15.19 $15.19 $15.19 $14.35 510
2015-12-28 $14.88 $15.05 $14.88 $15.05 $14.21 712
2015-12-24 $15.01 $15.01 $15.01 $15.01 $14.18 67
2015-12-23 $15.68 $15.68 $15.68 $15.68 $14.18 340
2015-12-22 $15.53 $15.58 $15.53 $15.58 $14.09 584
2015-12-21 $15.43 $15.45 $15.38 $15.38 $13.90 3,743
2015-12-18 $15.16 $15.36 $15.16 $15.36 $13.89 440
2015-12-17 $15.53 $15.53 $15.45 $15.47 $13.99 417
2015-12-16 $15.45 $15.45 $15.45 $15.45 $13.97 1,252
2015-12-15 $15.31 $15.36 $15.31 $15.36 $13.89 502
2015-12-14 $15.27 $15.27 $15.24 $15.25 $13.79 1,300
2015-12-11 $15.42 $15.42 $15.42 $15.42 $13.94 320
2015-12-10 $15.63 $15.63 $15.58 $15.60 $14.11 500
2015-12-09 $15.52 $15.84 $15.52 $15.66 $14.16 4,736
2015-12-08 $15.79 $15.83 $15.79 $15.81 $14.30 2,784
2015-12-07 $15.97 $15.97 $15.97 $15.97 $14.44 520
2015-12-04 $16.03 $16.03 $16.03 $16.03 $14.50 804
2015-12-03 $15.90 $15.90 $15.87 $15.87 $14.35 1,133
2015-12-02 $16.28 $16.28 $16.28 $16.28 $14.72 1,006
2015-12-01 $16.21 $16.21 $16.21 $16.21 $14.66 13
2015-11-30 $16.21 $16.21 $16.21 $16.21 $14.66 20
2015-11-27 $16.21 $16.21 $16.21 $16.21 $14.66 0
2015-11-25 $16.21 $16.21 $16.21 $16.21 $14.66 62
2015-11-24 $16.21 $16.21 $16.21 $16.21 $14.66 45
2015-11-23 $16.21 $16.21 $16.21 $16.21 $14.66 225
2015-11-20 $16.11 $16.11 $16.11 $16.11 $14.56 0
2015-11-19 $16.11 $16.11 $16.11 $16.11 $14.56 492
2015-11-18 $16.12 $16.12 $16.12 $16.12 $14.58 158
2015-11-17 $15.93 $15.93 $15.89 $15.89 $14.37 1,652
2015-11-16 $15.78 $15.89 $15.78 $15.88 $14.36 581
2015-11-13 $16.40 $16.40 $16.40 $16.40 $14.83 78
2015-11-12 $16.40 $16.40 $16.40 $16.40 $14.83 50
2015-11-11 $16.40 $16.40 $16.40 $16.40 $14.83 246
2015-11-10 $16.24 $16.24 $16.24 $16.24 $14.69 86
2015-11-09 $16.18 $16.24 $16.15 $16.24 $14.69 1,533
2015-11-06 $16.25 $16.33 $16.25 $16.33 $14.77 4,862
2015-11-05 $16.41 $16.41 $16.41 $16.41 $14.84 2,005
2015-11-04 $16.57 $16.57 $16.57 $16.57 $14.98 78
2015-11-03 $16.51 $16.57 $16.50 $16.57 $14.98 1,683
2015-11-02 $16.66 $16.66 $16.53 $16.53 $14.95 302
2015-10-30 $16.49 $16.49 $16.42 $16.42 $14.85 1,084
2015-10-29 $16.36 $16.36 $16.36 $16.36 $14.79 101
2015-10-28 $16.52 $16.52 $16.52 $16.52 $14.94 1,552
2015-10-27 $16.33 $16.33 $16.33 $16.33 $14.77 220
2015-10-26 $16.54 $16.54 $16.46 $16.47 $14.89 6,426
2015-10-23 $16.44 $16.52 $16.44 $16.52 $14.94 2,434
2015-10-22 $16.42 $16.43 $16.42 $16.43 $14.86 384
2015-10-21 $16.24 $16.24 $16.14 $16.14 $14.59 1,437
2015-10-20 $16.09 $16.27 $16.09 $16.27 $14.71 472
2015-10-19 $16.21 $16.21 $16.16 $16.16 $14.61 4,440
2015-10-16 $16.03 $16.03 $16.03 $16.03 $14.49 0
2015-10-15 $16.05 $16.05 $16.01 $16.03 $14.49 1,760
2015-10-14 $16.06 $16.06 $16.06 $16.06 $14.52 1
2015-10-13 $16.10 $16.10 $16.06 $16.06 $14.52 305
2015-10-12 $16.07 $16.10 $16.07 $16.10 $14.56 2,001
2015-10-09 $15.85 $16.06 $15.85 $16.06 $14.52 800
2015-10-08 $15.92 $15.99 $15.92 $15.97 $14.44 22,020
2015-10-07 $15.85 $15.89 $15.85 $15.89 $14.37 3,705
2015-10-06 $15.73 $15.74 $15.73 $15.74 $14.23 516
2015-10-05 $15.99 $15.99 $15.76 $15.88 $14.36 2,502
2015-10-02 $15.33 $15.33 $15.33 $15.33 $13.86 24
2015-10-01 $15.33 $15.33 $15.33 $15.33 $13.86 256
2015-09-30 $15.35 $15.35 $15.30 $15.30 $13.84 320
2015-09-29 $15.20 $15.20 $15.20 $15.20 $13.74 237
2015-09-28 $15.32 $15.33 $15.32 $15.33 $13.86 500
2015-09-25 $16.01 $16.01 $16.01 $16.01 $14.48 50
2015-09-24 $16.01 $16.01 $16.01 $16.01 $14.48 65
2015-09-23 $16.01 $16.01 $16.01 $16.01 $14.43 0
2015-09-22 $16.06 $16.06 $16.06 $16.06 $14.48 0
2015-09-21 $16.06 $16.06 $16.06 $16.06 $14.48 940
2015-09-18 $15.91 $15.91 $15.91 $15.91 $14.34 648
2015-09-17 $16.05 $16.05 $15.90 $15.90 $14.34 2,078
2015-09-16 $15.89 $16.03 $15.88 $16.03 $14.45 4,866
2015-09-15 $15.70 $15.70 $15.70 $15.70 $14.16 1
2015-09-14 $15.72 $15.72 $15.70 $15.70 $14.16 2,000
2015-09-11 $15.68 $15.68 $15.68 $15.68 $14.14 663
2015-09-10 $15.74 $15.74 $15.74 $15.74 $14.19 316
2015-09-09 $15.85 $15.85 $15.71 $15.71 $14.16 3,327
2015-09-08 $15.46 $15.81 $15.46 $15.81 $14.25 4,602

STOCK SPLIT INDEX FUND (TOFR) News Headlines

Recent STOCK SPLIT INDEX FUND (TOFR) News
Similar Companies to STOCK SPLIT INDEX FUND (TOFR) 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.